Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	23.71	25.65	24.41	25.63	29,073,084	+1.92(+8.10%)
Jun 28, 2012	24.19	24.26	23.45	23.71	16,683,139	-0.49(-2.02%)
Jun 27, 2012	23.85	24.30	23.75	24.20	11,702,498	+0.25(+1.04%)
Jun 26, 2012	23.85	24.14	23.69	23.95	18,806,984	+0.14(+0.59%)
Jun 25, 2012	24.43	24.45	23.62	23.81	17,124,888	-0.90(-3.64%)
Jun 22, 2012	24.38	24.79	24.16	24.71	16,645,856	+0.53(+2.19%)
Jun 21, 2012	25.36	25.43	24.09	24.18	25,265,662	-1.17(-4.62%)
Jun 20, 2012	25.40	25.45	24.98	25.35	17,908,060	-0.11(-0.43%)
Jun 19, 2012	24.96	25.55	24.86	25.46	23,798,932	+0.78(+3.16%)
Jun 18, 2012	24.51	25.29	24.30	24.68	30,865,556	-0.02(-0.08%)
Jun 15, 2012	24.15	25.00	24.07	24.70	31,722,496	+0.72(+3.00%)
Jun 14, 2012	24.30	24.34	23.68	23.98	24,937,296	-0.32(-1.32%)
Jun 13, 2012	24.51	24.54	24.15	24.30	11,987,343	-0.25(-1.02%)
Jun 12, 2012	24.39	24.59	23.94	24.55	19,969,160	+0.21(+0.86%)
Jun 11, 2012	25.00	25.00	24.31	24.34	15,887,512	-0.30(-1.22%)
Jun 08, 2012	24.61	24.78	24.33	24.64	18,363,280	+0.06(+0.24%)
Jun 07, 2012	24.68	24.79	24.34	24.58	24,583,412	+0.20(+0.82%)
Jun 06, 2012	23.67	24.39	23.57	24.38	20,600,232	+1.00(+4.28%)
Jun 05, 2012	22.82	23.47	22.80	23.38	20,975,232	+0.53(+2.32%)
Jun 04, 2012	23.21	23.45	22.77	22.85	27,796,688	-0.33(-1.42%)
Jun 01, 2012	23.35	23.46	23.12	23.18	20,594,988	-0.67(-2.81%)
May 31, 2012	23.97	24.00	23.53	23.85	20,777,294	-0.18(-0.75%)
May 30, 2012	24.02	24.15	23.87	24.03	20,913,968	-0.19(-0.78%)
May 29, 2012	24.41	24.63	24.13	24.22	26,960,640	-0.02(-0.08%)
May 25, 2012	24.21	24.64	24.19	24.24	28,491,814	+0.01(+0.04%)
May 24, 2012	25.29	25.38	23.94	24.23	72,930,592	-1.23(-4.83%)
May 23, 2012	25.19	25.54	24.79	25.46	27,796,116	-0.13(-0.51%)
May 22, 2012	26.07	26.07	25.44	25.59	21,044,500	-0.16(-0.62%)
May 21, 2012	25.12	25.79	24.89	25.75	16,263,489	+0.81(+3.25%)
May 18, 2012	25.66	25.71	24.84	24.94	21,071,404	-0.54(-2.12%)
May 17, 2012	25.59	25.78	25.43	25.48	15,031,216	-0.09(-0.35%)
May 16, 2012	26.25	26.32	25.55	25.57	18,206,912	-0.54(-2.07%)
May 15, 2012	26.18	26.45	26.01	26.11	13,125,363	+0.01(+0.04%)
May 14, 2012	26.09	26.35	25.89	26.10	13,561,408	-0.26(-0.99%)
May 11, 2012	26.10	26.49	25.88	26.36	24,342,760	+0.22(+0.84%)
May 10, 2012	27.05	27.15	26.04	26.14	31,473,192	-1.33(-4.84%)
May 09, 2012	27.03	27.61	26.83	27.47	13,867,205	+0.10(+0.37%)
May 08, 2012	27.53	27.56	27.01	27.37	13,565,184	-0.34(-1.23%)
May 07, 2012	27.63	27.88	27.49	27.71	8,443,629	-0.09(-0.32%)
May 04, 2012	28.08	28.08	27.67	27.80	11,630,227	-0.42(-1.49%)
May 03, 2012	28.56	28.64	28.14	28.22	10,495,431	-0.29(-1.02%)
May 02, 2012	28.58	28.58	28.32	28.51	10,401,511	-0.16(-0.56%)
May 01, 2012	28.16	28.75	28.11	28.67	14,911,933	+0.46(+1.63%)
Apr 30, 2012	28.23	28.37	28.05	28.21	8,657,283	-0.11(-0.39%)
Apr 27, 2012	28.66	28.66	28.31	28.32	10,690,428	-0.17(-0.60%)
Apr 26, 2012	28.07	28.53	28.07	28.49	15,227,458	+0.32(+1.14%)
Apr 25, 2012	27.83	28.23	27.76	28.17	17,789,844	+0.67(+2.44%)
Apr 24, 2012	27.60	27.79	27.37	27.50	17,034,404	-0.16(-0.58%)
Apr 23, 2012	27.70	27.73	27.34	27.66	16,905,534	-0.24(-0.86%)
Apr 20, 2012	28.21	28.24	27.88	27.90	23,264,324	-0.20(-0.71%)
Apr 19, 2012	28.29	28.63	27.46	28.10	51,550,368	-1.04(-3.57%)
Apr 18, 2012	29.25	29.26	28.93	29.14	14,217,753	-0.19(-0.65%)
Apr 17, 2012	29.04	29.40	28.97	29.33	12,779,131	+0.52(+1.80%)
Apr 16, 2012	29.28	29.39	28.62	28.81	18,006,576	-0.06(-0.21%)
Apr 13, 2012	29.20	29.38	28.83	28.87	14,353,726	-0.33(-1.13%)
Apr 12, 2012	28.68	29.24	28.66	29.20	18,339,924	+0.60(+2.10%)
Apr 11, 2012	28.03	28.64	27.95	28.60	22,809,842	+0.36(+1.26%)
Apr 10, 2012	28.75	29.11	28.24	28.25	18,687,520	-0.39(-1.38%)
Apr 09, 2012	28.43	28.87	28.35	28.64	22,374,684	-0.30(-1.04%)
Apr 05, 2012	29.03	29.25	28.93	28.94	20,108,896	-0.24(-0.82%)
Apr 04, 2012	29.66	29.69	29.03	29.18	17,190,174	-0.67(-2.24%)
Apr 03, 2012	29.72	29.99	29.59	29.85	20,613,330	+0.14(+0.47%)
Apr 02, 2012	29.83	29.93	29.64	29.71	15,425,188	-0.17(-0.57%)
Mar 30, 2012	29.72	29.98	29.50	29.88	17,538,256	+0.30(+1.01%)
Mar 29, 2012	29.32	29.60	29.03	29.58	15,931,913	+0.03(+0.10%)
Mar 28, 2012	29.81	30.00	29.48	29.55	17,299,904	+0.00(+0.00%)
Mar 27, 2012	29.65	29.79	29.52	29.55	13,776,237	-0.06(-0.20%)
Mar 26, 2012	29.37	29.62	29.20	29.61	15,068,404	+0.46(+1.58%)
Mar 23, 2012	29.11	29.20	28.89	29.15	10,936,511	+0.02(+0.07%)
Mar 22, 2012	29.10	29.27	28.87	29.13	14,119,138	-0.06(-0.21%)
Mar 21, 2012	28.96	29.36	28.88	29.19	15,936,551	+0.33(+1.14%)
Mar 20, 2012	28.86	29.00	28.50	28.86	15,533,658	-0.14(-0.48%)
Mar 19, 2012	28.91	29.09	28.75	29.00	15,526,344	+0.11(+0.38%)
Mar 16, 2012	29.11	29.11	28.83	28.89	19,895,204	-0.12(-0.41%)
Mar 15, 2012	29.04	29.13	28.85	29.01	20,263,708	-0.09(-0.31%)
Mar 14, 2012	29.33	29.62	28.97	29.10	25,455,500	-0.52(-1.76%)
Mar 13, 2012	29.14	29.68	29.10	29.62	23,251,464	+0.59(+2.03%)
Mar 12, 2012	28.99	29.10	28.70	29.03	16,370,931	+0.02(+0.07%)
Mar 09, 2012	28.58	29.07	28.50	29.01	23,982,096	+0.49(+1.72%)
Mar 08, 2012	28.37	28.61	28.29	28.52	18,767,812	+0.49(+1.75%)
Mar 07, 2012	27.64	28.12	27.59	28.03	20,733,344	+0.35(+1.26%)
Mar 06, 2012	27.11	27.78	27.07	27.68	28,956,508	-0.44(-1.56%)
Mar 05, 2012	28.30	28.45	27.90	28.12	20,585,844	-0.46(-1.61%)
Mar 02, 2012	28.32	28.74	28.25	28.58	21,784,980	+0.30(+1.06%)
Mar 01, 2012	27.72	28.35	27.72	28.28	23,549,568	+0.59(+2.13%)
Feb 29, 2012	28.05	28.31	27.63	27.69	24,970,422	-0.29(-1.04%)
Feb 28, 2012	27.82	28.13	27.72	27.98	21,039,064	+0.15(+0.54%)
Feb 27, 2012	27.25	27.94	27.22	27.83	22,459,724	+0.31(+1.13%)
Feb 24, 2012	27.46	27.79	27.40	27.52	16,491,632	+0.27(+0.99%)
Feb 23, 2012	26.84	27.36	26.76	27.25	19,627,698	+0.18(+0.66%)
Feb 22, 2012	27.14	27.54	27.04	27.07	16,910,872	-0.18(-0.66%)
Feb 21, 2012	27.13	27.51	27.10	27.25	15,990,950	+0.15(+0.55%)
Feb 17, 2012	27.70	27.70	27.03	27.10	20,417,100	-0.42(-1.53%)
Feb 16, 2012	26.70	27.56	26.66	27.52	33,514,838	+0.86(+3.23%)
Feb 15, 2012	26.39	27.14	26.34	26.66	27,604,484	+0.26(+0.98%)
Feb 14, 2012	26.12	26.40	25.96	26.40	16,034,413	-0.05(-0.19%)
Feb 13, 2012	26.34	26.45	26.19	26.45	13,668,191	+0.25(+0.95%)
Feb 10, 2012	26.00	26.25	25.81	26.20	14,990,278	-0.18(-0.68%)
Feb 09, 2012	26.28	26.43	26.08	26.38	12,369,805	+0.05(+0.19%)
Feb 08, 2012	26.25	26.40	26.07	26.33	13,210,265	+0.18(+0.69%)
Feb 07, 2012	26.21	26.25	25.89	26.15	17,082,714	-0.11(-0.42%)
Feb 06, 2012	26.29	26.40	26.13	26.26	12,593,932	-0.13(-0.49%)
Feb 03, 2012	26.14	26.49	26.09	26.39	15,868,573	+0.38(+1.46%)
Feb 02, 2012	25.84	26.07	25.73	26.01	18,756,796	+0.29(+1.13%)
Feb 01, 2012	25.90	26.09	25.59	25.72	23,010,658	-0.04(-0.16%)
Jan 31, 2012	25.86	25.96	25.59	25.76	15,838,604	+0.01(+0.04%)
Jan 30, 2012	25.50	25.83	25.38	25.75	16,600,907	-0.08(-0.31%)
Jan 27, 2012	25.53	25.92	25.46	25.83	16,566,003	+0.19(+0.74%)
Jan 26, 2012	25.77	25.87	25.41	25.64	25,868,484	-0.05(-0.19%)
Jan 25, 2012	25.06	25.94	25.05	25.69	51,020,676	+0.55(+2.19%)
Jan 24, 2012	24.31	25.17	24.24	25.14	57,411,488	+1.70(+7.25%)
Jan 23, 2012	23.35	23.64	23.16	23.44	27,455,156	+0.19(+0.82%)
Jan 20, 2012	23.30	23.32	23.03	23.25	26,963,808	+0.09(+0.39%)
Jan 19, 2012	22.92	23.26	22.84	23.16	23,251,492	+0.46(+2.03%)
Jan 18, 2012	22.27	22.77	22.21	22.70	25,280,424	+0.48(+2.16%)
Jan 17, 2012	22.42	22.61	22.13	22.22	21,102,744	-0.03(-0.13%)
Jan 13, 2012	22.35	22.39	22.06	22.25	15,915,777	-0.23(-1.02%)
Jan 12, 2012	22.75	22.80	22.35	22.48	26,361,604	+0.39(+1.77%)
Jan 11, 2012	21.85	22.18	21.77	22.09	19,467,598	+0.21(+0.96%)
Jan 10, 2012	22.25	22.26	21.80	21.88	23,498,604	-0.11(-0.50%)
Jan 09, 2012	22.00	22.10	21.84	21.99	11,967,428	-0.02(-0.09%)
Jan 06, 2012	21.97	22.09	21.74	22.01	18,984,248	+0.11(+0.50%)
Jan 05, 2012	21.67	22.06	21.65	21.90	21,062,164	+0.07(+0.32%)
Jan 04, 2012	21.77	22.01	21.59	21.83	25,538,210	+0.29(+1.35%)
Dec 30, 2011	21.59	21.84	21.48	21.54	18,361,948	-0.05(-0.23%)
Dec 29, 2011	21.49	21.61	21.43	21.59	19,097,472	+0.16(+0.75%)
Dec 28, 2011	21.69	21.87	21.39	21.43	18,666,896	-0.21(-0.97%)
Dec 27, 2011	21.74	21.88	21.61	21.64	17,398,932	-0.19(-0.87%)
Dec 23, 2011	21.86	21.90	21.60	21.83	17,085,844	+0.30(+1.39%)
Dec 21, 2011	22.11	22.14	21.25	21.53	36,142,140	-0.91(-4.06%)
Dec 20, 2011	22.26	22.57	22.25	22.44	21,741,814	+0.49(+2.23%)
Dec 19, 2011	22.43	22.45	21.84	21.95	21,678,324	-0.35(-1.57%)
Dec 16, 2011	22.53	22.64	22.25	22.30	25,027,888	+0.01(+0.04%)
Dec 15, 2011	22.42	22.71	22.06	22.29	21,628,058	+0.11(+0.50%)
Dec 14, 2011	22.55	22.73	22.10	22.18	27,071,322	-0.50(-2.20%)
Dec 13, 2011	23.29	23.40	22.50	22.68	24,277,564	-0.42(-1.82%)
Dec 12, 2011	23.36	23.36	22.90	23.10	18,437,908	-0.45(-1.91%)
Dec 09, 2011	23.25	23.66	23.19	23.55	19,283,058	+0.31(+1.33%)
Dec 08, 2011	23.49	23.51	23.11	23.24	24,123,352	-0.36(-1.53%)
Dec 07, 2011	23.44	23.73	23.19	23.60	18,936,576	+0.02(+0.08%)
Dec 06, 2011	23.57	23.99	23.56	23.58	23,137,984	+0.02(+0.08%)
Dec 05, 2011	23.56	23.87	23.43	23.56	14,433,653	+0.30(+1.29%)
Dec 02, 2011	23.46	23.64	23.25	23.26	13,970,571	+0.09(+0.39%)
Dec 01, 2011	22.82	23.33	22.80	23.17	15,643,085	+0.16(+0.70%)
Nov 30, 2011	23.03	23.31	22.91	23.01	25,891,242	+0.62(+2.77%)
Nov 29, 2011	22.67	22.75	22.31	22.39	37,376,428	-0.15(-0.67%)
Nov 28, 2011	22.43	22.74	22.31	22.54	19,836,828	+0.66(+3.02%)
Nov 25, 2011	21.91	22.13	21.81	21.88	7,967,039	-0.18(-0.82%)
Nov 23, 2011	22.21	22.35	21.97	22.06	17,154,280	-0.41(-1.82%)
Nov 22, 2011	22.59	22.69	22.22	22.47	24,891,160	-0.27(-1.19%)
Nov 21, 2011	22.72	22.86	22.48	22.74	16,888,624	-0.33(-1.43%)
Nov 18, 2011	23.45	23.48	22.95	23.07	18,167,048	-0.30(-1.28%)
Nov 17, 2011	23.92	23.98	22.88	23.37	34,286,128	-0.84(-3.47%)
Nov 16, 2011	24.23	24.61	24.11	24.21	13,607,990	-0.34(-1.38%)
Nov 15, 2011	24.27	24.73	24.25	24.55	8,813,260	+0.09(+0.37%)
Nov 14, 2011	24.55	24.89	24.42	24.46	10,295,984	-0.18(-0.73%)
Nov 11, 2011	24.42	24.89	24.31	24.64	15,796,137	+0.58(+2.41%)
Nov 10, 2011	24.37	24.45	23.85	24.06	19,410,460	-0.02(-0.08%)
Nov 09, 2011	24.46	24.50	23.94	24.08	18,922,262	-0.89(-3.56%)
Nov 08, 2011	24.72	25.06	24.51	24.97	19,659,060	+0.37(+1.50%)
Nov 07, 2011	24.59	24.66	24.24	24.60	12,739,860	-0.07(-0.28%)
Nov 04, 2011	24.72	24.86	24.43	24.67	20,561,944	-0.33(-1.32%)
Nov 03, 2011	24.56	25.09	24.26	25.00	19,148,908	+0.69(+2.84%)
Nov 02, 2011	24.07	24.50	23.95	24.31	26,155,760	+0.53(+2.23%)
Nov 01, 2011	23.83	24.13	23.58	23.78	27,263,536	-0.73(-2.98%)
Oct 31, 2011	24.47	24.77	24.45	24.51	20,583,556	-0.52(-2.08%)
Oct 28, 2011	24.73	25.07	24.71	25.03	17,984,092	+0.15(+0.60%)
Oct 27, 2011	24.50	25.13	24.37	24.88	31,140,092	+1.09(+4.58%)
Oct 26, 2011	24.10	24.15	23.46	23.79	22,501,832	-0.08(-0.34%)
Oct 25, 2011	24.17	24.27	23.80	23.87	18,758,516	-0.45(-1.85%)
Oct 24, 2011	24.01	24.47	23.88	24.32	17,924,536	+0.29(+1.21%)
Oct 21, 2011	24.07	24.37	23.84	24.03	22,975,712	+0.22(+0.92%)
Oct 20, 2011	23.63	23.94	23.37	23.81	20,474,444	+0.09(+0.38%)
Oct 19, 2011	23.68	24.34	23.59	23.72	26,797,636	-0.27(-1.13%)
Oct 18, 2011	23.61	24.26	23.22	23.99	52,334,032	+1.31(+5.78%)
Oct 17, 2011	22.98	23.09	22.47	22.68	22,144,216	-0.41(-1.78%)
Oct 14, 2011	23.11	23.44	23.00	23.09	24,263,806	+0.37(+1.63%)
Oct 13, 2011	22.68	23.05	22.56	22.72	19,573,200	-0.13(-0.57%)
Oct 12, 2011	23.28	23.35	22.85	22.85	21,975,586	-0.19(-0.82%)
Oct 11, 2011	22.70	23.19	22.61	23.04	16,592,507	+0.14(+0.61%)
Oct 10, 2011	22.70	23.04	22.60	22.90	16,417,110	+0.51(+2.28%)
Oct 07, 2011	22.37	22.85	22.24	22.39	24,103,996	+0.07(+0.31%)
Oct 06, 2011	22.19	22.44	22.01	22.32	23,371,878	+0.71(+3.29%)
Oct 05, 2011	21.03	21.74	20.93	21.61	23,014,100	+0.67(+3.20%)
Oct 04, 2011	20.05	21.00	19.99	20.94	32,195,952	+0.57(+2.80%)
Oct 03, 2011	20.82	21.03	20.36	20.37	30,255,774	-0.62(-2.95%)
Sep 30, 2011	21.06	21.62	20.87	20.99	19,859,832	-0.34(-1.59%)
Sep 29, 2011	21.79	22.09	20.95	21.33	20,701,404	+0.00(+0.00%)
Sep 28, 2011	21.67	21.92	21.28	21.33	19,729,224	-0.25(-1.16%)
Sep 27, 2011	21.86	22.35	21.46	21.58	22,356,988	+0.28(+1.31%)
Sep 26, 2011	20.79	21.34	20.71	21.30	23,346,320	+0.68(+3.30%)
Sep 23, 2011	20.25	21.03	20.20	20.62	23,985,848	+0.11(+0.54%)
Sep 22, 2011	20.06	20.64	20.06	20.51	37,019,648	-0.83(-3.89%)
Sep 21, 2011	21.87	22.01	21.31	21.34	24,595,876	-0.47(-2.15%)
Sep 20, 2011	22.55	22.62	21.80	21.81	25,814,346	-0.69(-3.07%)
Sep 19, 2011	22.21	22.60	22.06	22.50	16,386,343	-0.26(-1.14%)
Sep 16, 2011	22.97	22.99	22.47	22.76	18,478,510	+0.07(+0.31%)
Sep 15, 2011	22.33	22.75	22.15	22.69	22,751,432	+0.66(+3.00%)
Sep 14, 2011	22.11	22.41	21.71	22.03	25,084,536	+0.16(+0.73%)
Sep 13, 2011	21.64	22.11	21.53	21.87	22,243,126	+0.24(+1.11%)
Sep 12, 2011	20.99	21.66	20.94	21.63	16,283,037	+0.34(+1.60%)
Sep 09, 2011	21.53	21.82	21.12	21.29	18,525,118	-0.47(-2.16%)
Sep 08, 2011	22.03	22.31	21.56	21.76	23,271,530	-0.36(-1.63%)
Sep 07, 2011	21.81	22.20	21.67	22.12	17,854,818	+0.71(+3.32%)
Sep 06, 2011	20.68	21.48	20.59	21.41	20,188,776	-0.02(-0.09%)
Sep 02, 2011	21.60	21.72	21.22	21.43	17,099,954	-0.68(-3.08%)
Sep 01, 2011	22.56	22.95	22.05	22.11	19,957,464	-0.48(-2.12%)
Aug 31, 2011	22.35	22.97	22.32	22.59	31,138,352	+0.60(+2.73%)
Aug 30, 2011	22.13	22.27	21.70	21.99	26,987,740	-0.24(-1.08%)
Aug 29, 2011	21.85	22.27	21.81	22.23	18,047,396	+0.62(+2.87%)
Aug 26, 2011	20.85	21.69	20.62	21.61	20,711,452	+0.51(+2.42%)
Aug 25, 2011	21.56	21.99	21.02	21.10	24,322,236	-0.33(-1.54%)
Aug 24, 2011	21.20	21.43	20.93	21.43	19,351,808	+0.22(+1.04%)
Aug 23, 2011	20.76	21.22	20.32	21.21	33,625,628	+0.58(+2.81%)
Aug 22, 2011	20.86	20.95	20.49	20.63	27,938,740	+0.35(+1.73%)
Aug 19, 2011	20.27	20.88	20.21	20.28	26,381,060	-0.31(-1.51%)
Aug 18, 2011	20.74	20.97	19.84	20.59	76,847,896	-1.92(-8.53%)
Aug 17, 2011	23.09	23.12	22.27	22.51	28,458,410	-0.49(-2.13%)
Aug 16, 2011	23.14	23.27	22.65	23.00	17,418,670	-0.34(-1.46%)
Aug 15, 2011	23.29	23.50	23.02	23.34	15,359,001	+0.20(+0.86%)
Aug 12, 2011	22.81	23.55	22.69	23.14	29,310,006	+0.48(+2.12%)
Aug 11, 2011	21.82	22.93	21.76	22.66	39,298,528	+1.07(+4.96%)
Aug 10, 2011	22.13	22.25	21.50	21.59	46,569,752	-0.97(-4.30%)
Aug 09, 2011	22.20	22.57	21.40	22.56	46,499,228	+0.56(+2.55%)
Aug 08, 2011	22.20	22.81	21.79	22.00	51,077,448	-0.99(-4.31%)
Aug 05, 2011	23.46	23.56	22.14	22.99	66,307,204	-0.55(-2.34%)
Aug 04, 2011	24.71	24.77	23.44	23.54	46,646,848	-1.50(-5.99%)
Aug 03, 2011	25.10	25.15	24.43	25.04	47,335,228	-0.04(-0.16%)
Aug 02, 2011	25.89	25.91	25.06	25.08	26,788,920	-1.02(-3.91%)
Aug 01, 2011	26.08	26.50	25.66	26.10	19,710,966	+0.02(+0.08%)
Jul 29, 2011	26.20	26.44	25.87	26.08	22,496,124	-0.51(-1.92%)
Jul 28, 2011	26.54	27.03	26.38	26.59	25,741,028	-0.01(-0.04%)
Jul 27, 2011	27.24	27.25	26.51	26.60	16,751,467	-0.84(-3.08%)
Jul 26, 2011	27.41	27.59	27.04	27.45	12,628,402	-0.00(-0.02%)
Jul 25, 2011	27.44	27.75	27.31	27.45	10,269,463	-0.31(-1.12%)
Jul 22, 2011	27.32	28.00	27.27	27.76	13,850,922	+0.42(+1.54%)
Jul 21, 2011	27.36	27.69	27.13	27.34	18,501,692	-0.03(-0.11%)
Jul 20, 2011	28.10	28.25	27.14	27.37	25,516,192	-0.01(-0.04%)
Jul 19, 2011	26.97	27.49	26.95	27.38	17,206,646	+0.74(+2.78%)
Jul 18, 2011	26.65	26.80	26.43	26.64	12,682,776	-0.17(-0.63%)
Jul 15, 2011	26.94	27.05	26.55	26.81	19,123,580	-0.01(-0.04%)
Jul 14, 2011	27.15	27.49	26.68	26.82	14,634,682	-0.18(-0.67%)
Jul 13, 2011	27.09	27.40	26.96	27.00	14,309,360	+0.07(+0.26%)
Jul 12, 2011	27.08	27.28	26.91	26.93	16,941,072	-0.28(-1.03%)
Jul 11, 2011	27.54	27.72	27.07	27.21	13,538,773	-0.66(-2.37%)
Jul 08, 2011	27.59	27.87	27.38	27.87	10,112,179	-0.02(-0.07%)
Jul 07, 2011	28.03	28.24	27.85	27.89	13,722,155	+0.05(+0.18%)
Jul 06, 2011	27.92	27.95	27.52	27.84	15,705,820	-0.04(-0.14%)
Jul 05, 2011	27.72	27.94	27.56	27.88	11,441,709	+0.05(+0.18%)

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

EMC Corp (NY: )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

EMC Corp (NY: )

Historical Prices

Sections

Services

The Kane Republican