Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	47.89	48.38	46.90	47.90	1,617,621	-0.28(-0.58%)
Jan 30, 2013	47.32	48.90	47.25	48.18	1,418,915	+0.94(+1.99%)
Jan 29, 2013	47.63	48.21	47.06	47.24	1,782,130	-0.21(-0.44%)
Jan 28, 2013	46.91	47.79	46.72	47.45	1,316,744	+0.74(+1.58%)
Jan 25, 2013	47.37	47.84	46.54	46.71	1,573,610	-0.56(-1.18%)
Jan 24, 2013	48.55	48.82	46.91	47.27	1,683,325	-0.79(-1.64%)
Jan 23, 2013	48.76	48.98	47.74	48.06	1,754,889	-0.48(-0.99%)
Jan 22, 2013	47.92	48.63	46.97	48.54	2,269,520	+0.72(+1.51%)
Jan 18, 2013	49.91	49.95	45.80	47.82	5,941,831	-2.02(-4.05%)
Jan 17, 2013	50.84	50.97	48.84	49.84	2,777,907	-0.71(-1.40%)
Jan 16, 2013	50.78	51.09	50.03	50.55	1,130,044	-0.50(-0.98%)
Jan 15, 2013	50.76	51.39	50.51	51.05	1,122,896	+0.28(+0.55%)
Jan 14, 2013	50.31	50.92	49.80	50.77	1,396,922	-0.15(-0.29%)
Jan 12, 2013	48.85	51.06	48.80	50.92	2,090,140	+0.00(+0.00%)
Jan 11, 2013	48.85	51.06	48.80	50.92	2,256,375	+2.16(+4.43%)
Jan 10, 2013	50.80	50.80	47.98	48.76	2,444,253	-1.57(-3.12%)
Jan 09, 2013	50.85	50.85	49.87	50.33	965,311	-0.40(-0.79%)
Jan 08, 2013	50.06	50.82	49.32	50.73	2,156,050	+0.67(+1.34%)
Jan 07, 2013	51.91	52.33	49.06	50.06	3,502,092	-1.83(-3.53%)
Jan 04, 2013	52.26	52.80	51.84	51.89	1,614,196	-0.32(-0.61%)
Jan 03, 2013	54.06	54.17	51.96	52.21	2,147,575	-2.02(-3.72%)
Jan 02, 2013	53.88	54.23	53.38	54.23	2,029,632	+1.39(+2.63%)
Dec 31, 2012	51.87	53.00	51.74	52.84	1,166,945	+0.96(+1.85%)
Dec 28, 2012	51.85	52.32	51.77	51.88	601,952	-0.34(-0.65%)
Dec 27, 2012	52.16	52.67	51.64	52.22	929,416	+0.20(+0.38%)
Dec 26, 2012	52.35	52.73	51.87	52.02	624,230	-0.40(-0.76%)
Dec 24, 2012	52.07	52.45	51.50	52.42	458,204	+0.33(+0.63%)
Dec 21, 2012	51.59	52.41	50.81	52.09	2,580,019	-0.03(-0.06%)
Dec 20, 2012	53.19	53.41	51.91	52.12	1,344,614	-0.94(-1.77%)
Dec 19, 2012	53.45	53.68	52.22	53.06	1,272,978	-0.45(-0.84%)
Dec 18, 2012	52.90	53.88	52.11	53.51	2,014,875	+0.75(+1.42%)
Dec 17, 2012	53.48	53.84	52.68	52.76	2,486,246	-0.62(-1.16%)
Dec 14, 2012	54.63	54.68	53.27	53.38	2,369,639	-1.31(-2.40%)
Dec 13, 2012	56.65	56.96	54.57	54.69	2,404,998	-2.11(-3.71%)
Dec 12, 2012	55.38	57.36	55.00	56.80	3,980,076	+1.89(+3.45%)
Dec 11, 2012	54.60	56.46	53.82	54.91	3,935,253	+2.07(+3.91%)
Dec 10, 2012	53.03	53.98	52.43	52.84	2,038,140	+0.06(+0.12%)
Dec 07, 2012	51.93	52.91	51.21	52.78	1,371,701	+0.93(+1.79%)
Dec 06, 2012	51.90	52.03	51.00	51.85	2,169,092	+0.22(+0.43%)
Dec 05, 2012	51.85	52.55	51.51	51.63	1,679,335	-0.03(-0.06%)
Dec 04, 2012	51.88	52.18	50.83	51.66	1,745,655	-0.39(-0.75%)
Nov 30, 2012	51.90	52.31	51.31	52.05	2,140,366	+0.36(+0.70%)
Nov 29, 2012	52.06	52.39	51.11	51.69	1,796,990	+0.33(+0.64%)
Nov 28, 2012	51.82	51.84	50.02	51.36	4,228,565	-0.61(-1.16%)
Nov 27, 2012	45.86	53.19	45.56	51.97	13,180,743	+6.09(+13.28%)
Nov 26, 2012	45.92	46.24	45.67	45.88	1,405,010	-0.06(-0.14%)
Nov 24, 2012	45.78	46.00	45.24	45.94	461,608	+0.00(+0.00%)
Nov 23, 2012	45.78	46.00	45.24	45.94	582,120	+0.20(+0.44%)
Nov 21, 2012	45.12	45.88	44.67	45.74	1,299,799	+0.85(+1.88%)
Nov 20, 2012	45.14	45.76	44.10	44.89	2,214,023	-0.34(-0.74%)
Nov 19, 2012	46.05	46.43	44.61	45.23	2,181,763	-0.24(-0.53%)
Nov 16, 2012	44.81	46.71	44.55	45.47	3,264,265	+0.66(+1.47%)
Nov 15, 2012	42.64	44.94	42.44	44.81	4,408,193	+0.07(+0.16%)
Nov 14, 2012	46.42	46.42	44.68	44.74	1,781,587	-1.65(-3.56%)
Nov 13, 2012	45.28	46.75	45.17	46.39	2,110,713	+1.23(+2.72%)
Nov 12, 2012	45.63	45.64	44.97	45.16	2,019,969	-0.10(-0.22%)
Nov 09, 2012	44.21	45.59	44.05	45.26	2,335,035	+0.86(+1.94%)
Nov 08, 2012	40.29	45.00	39.99	44.40	8,167,270	-0.57(-1.27%)
Nov 07, 2012	44.50	45.74	44.09	44.97	3,619,888	-0.12(-0.26%)
Nov 06, 2012	45.24	45.71	44.41	45.09	2,013,100	+0.05(+0.11%)
Nov 05, 2012	44.00	45.30	43.78	45.04	1,990,217	+1.01(+2.29%)
Nov 02, 2012	43.80	44.95	42.87	44.03	2,549,323	-0.96(-2.13%)
Nov 01, 2012	44.71	45.58	43.11	44.99	2,787,121	+0.34(+0.76%)
Oct 31, 2012	45.81	45.97	44.06	44.65	2,590,749	-1.21(-2.64%)
Oct 26, 2012		45.86	45.86	45.86	0	-1.23(-2.61%)
Oct 25, 2012	47.81	48.07	46.22	47.09	5,127,981	-0.88(-1.83%)
Oct 24, 2012	42.98	48.15	42.60	47.97	12,762,748	+6.89(+16.77%)
Oct 23, 2012	44.55	44.60	40.06	41.08	19,233,516	-12.24(-22.95%)
Oct 19, 2012	55.99	56.00	52.52	53.32	3,356,168	-2.71(-4.84%)
Oct 18, 2012	57.39	57.40	55.81	56.03	2,031,083	-1.15(-2.01%)
Oct 17, 2012	58.59	58.76	57.09	57.18	1,371,074	-1.24(-2.12%)
Oct 16, 2012	58.65	59.07	58.25	58.42	1,825,886	+0.11(+0.19%)
Oct 15, 2012	57.50	58.39	57.24	58.31	2,604,122	+1.23(+2.15%)
Oct 12, 2012	54.45	57.25	54.41	57.08	3,729,364	+2.64(+4.85%)
Oct 11, 2012	54.49	54.76	54.10	54.44	2,145,829	+0.81(+1.51%)
Oct 10, 2012	53.62	55.05	53.50	53.63	3,574,921	-3.11(-5.48%)
Oct 09, 2012	56.68	57.24	56.50	56.74	1,684,271	-0.25(-0.44%)
Oct 08, 2012	56.79	57.16	56.66	56.99	1,381,955	-0.04(-0.07%)
Oct 06, 2012	55.69	57.25	55.38	57.03	1,916,000	+0.00(+0.00%)
Oct 05, 2012	55.69	57.25	55.38	57.03	1,916,000	+1.65(+2.98%)
Oct 04, 2012	54.50	55.73	54.19	55.38	1,308,842	+1.00(+1.84%)
Oct 03, 2012	54.82	55.32	54.10	54.38	1,371,033	-0.31(-0.57%)
Oct 02, 2012	55.30	55.34	54.34	54.69	1,419,350	-0.34(-0.62%)
Oct 01, 2012	54.29	55.96	54.02	55.03	2,338,267	+0.97(+1.79%)
Sep 28, 2012	53.50	54.30	53.31	54.06	1,678,807	+0.62(+1.16%)
Sep 27, 2012	53.37	53.96	52.84	53.44	1,248,475	+0.13(+0.24%)
Sep 26, 2012	53.87	54.39	53.20	53.31	1,787,301	-0.68(-1.26%)
Sep 25, 2012	54.55	54.84	53.94	53.99	1,779,339	-0.41(-0.75%)
Sep 24, 2012	54.13	54.63	53.61	54.40	2,236,857	-0.30(-0.55%)
Sep 21, 2012	56.07	56.32	54.36	54.70	3,575,827	-0.82(-1.48%)
Sep 20, 2012	53.76	56.41	53.75	55.52	2,928,888	+1.77(+3.29%)
Sep 19, 2012	52.36	54.59	52.36	53.75	2,499,765	+1.37(+2.62%)
Sep 18, 2012	53.05	53.15	52.13	52.38	2,214,225	-0.84(-1.58%)
Sep 17, 2012	53.85	54.30	53.13	53.22	2,319,981	-0.55(-1.02%)
Sep 14, 2012	53.69	54.15	52.40	53.77	2,553,066	+0.36(+0.67%)
Sep 13, 2012	50.25	53.72	50.20	53.41	4,192,382	+2.63(+5.18%)
Sep 12, 2012	55.67	55.69	50.63	50.78	7,288,877	-5.58(-9.90%)
Sep 11, 2012	56.81	57.02	56.05	56.36	2,073,086	-0.86(-1.50%)
Sep 10, 2012	58.80	58.80	56.64	57.22	2,391,911	-1.00(-1.72%)
Sep 07, 2012	58.07	58.49	57.70	58.22	1,692,187	+0.15(+0.26%)
Sep 06, 2012	55.85	58.37	55.78	58.07	1,984,584	+2.51(+4.52%)
Sep 05, 2012	57.01	57.03	54.86	55.56	2,885,371	-1.69(-2.95%)
Sep 04, 2012	58.52	58.70	57.11	57.25	2,036,276	-1.69(-2.87%)
Aug 31, 2012	59.02	59.18	58.36	58.94	1,265,920	+0.37(+0.63%)
Aug 30, 2012	59.10	59.19	58.26	58.57	1,155,405	-0.71(-1.20%)
Aug 29, 2012	59.36	59.80	59.10	59.28	2,209,465	-0.75(-1.25%)
Aug 27, 2012	59.84	60.22	59.13	60.03	2,056,529	+0.28(+0.47%)
Aug 24, 2012	59.48	60.43	58.95	59.75	2,249,679	+0.10(+0.17%)
Aug 23, 2012	61.01	61.16	59.38	59.65	2,900,335	-1.66(-2.71%)
Aug 22, 2012	60.36	61.58	60.29	61.31	1,131,027	+0.63(+1.04%)
Aug 21, 2012	60.32	61.40	60.15	60.68	2,765,496	+0.26(+0.43%)
Aug 20, 2012	60.98	60.98	59.39	60.42	2,339,172	-0.42(-0.69%)
Aug 17, 2012	60.59	61.13	60.13	60.84	3,059,903	+0.58(+0.96%)
Aug 16, 2012	58.54	60.42	58.40	60.26	3,918,038	+1.48(+2.52%)
Aug 15, 2012	58.65	59.11	57.55	58.78	4,826,016	+0.19(+0.32%)
Aug 14, 2012	54.18	58.71	54.12	58.59	7,768,597	+5.32(+9.99%)
Aug 13, 2012	53.29	54.80	52.00	53.27	6,991,647	-1.00(-1.84%)
Aug 11, 2012	58.45	58.45	53.53	54.27	11,668,957	+0.00(+0.00%)
Aug 10, 2012	58.45	58.45	53.53	54.27	11,668,957	-6.93(-11.32%)
Aug 09, 2012	62.81	64.22	60.98	61.20	11,392,805	-6.57(-9.69%)
Aug 08, 2012	68.53	68.67	67.07	67.77	4,196,414	-1.09(-1.58%)
Aug 07, 2012	66.20	69.10	66.05	68.86	2,081,089	+2.84(+4.30%)
Aug 06, 2012	67.04	67.35	65.86	66.02	1,130,693	-0.76(-1.14%)
Aug 03, 2012	65.06	66.96	64.82	66.78	1,325,963	+2.64(+4.12%)
Aug 02, 2012	64.57	65.00	63.66	64.14	1,614,783	-0.72(-1.12%)
Aug 01, 2012	66.46	67.50	64.56	64.86	1,449,498	-1.56(-2.34%)
Jul 31, 2012	68.00	68.08	66.29	66.42	1,190,088	-1.78(-2.61%)
Jul 30, 2012	68.71	68.78	67.11	68.20	1,023,754	+0.04(+0.06%)
Jul 27, 2012	69.00	69.65	67.73	68.16	2,174,748	+0.44(+0.65%)
Jul 26, 2012	67.25	68.40	67.06	67.72	1,327,374	+1.15(+1.73%)
Jul 25, 2012	65.71	66.60	65.54	66.57	1,573,366	+1.13(+1.73%)
Jul 24, 2012	66.08	66.08	63.75	65.44	2,490,868	-0.72(-1.09%)
Jul 23, 2012	62.50	67.00	61.72	66.16	3,568,617	+1.19(+1.83%)
Jul 20, 2012	67.81	67.99	63.02	64.97	5,658,724	-2.86(-4.22%)
Jul 19, 2012	72.05	72.17	67.25	67.83	3,865,501	-4.07(-5.66%)
Jul 18, 2012	71.30	72.62	71.11	71.90	1,045,494	+0.09(+0.12%)
Jul 17, 2012	72.88	73.18	70.23	71.81	1,393,521	-0.70(-0.96%)
Jul 16, 2012	73.51	73.89	72.35	72.51	1,356,649	-1.22(-1.65%)
Jul 14, 2012	71.76	73.97	71.76	73.73	1,052,840	+0.00(+0.00%)
Jul 13, 2012	71.76	73.97	71.76	73.73	1,052,840	+1.90(+2.65%)
Jul 12, 2012	71.03	72.22	70.83	71.83	1,086,812	+0.05(+0.07%)
Jul 11, 2012	72.43	72.77	70.64	71.78	1,876,438	-0.88(-1.21%)
Jul 10, 2012	73.00	73.60	72.37	72.66	1,268,495	+0.15(+0.21%)
Jul 09, 2012	73.43	73.74	72.18	72.51	1,480,620	-0.92(-1.25%)
Jul 06, 2012	73.45	73.61	72.46	73.43	1,007,758	-0.67(-0.90%)
Jul 05, 2012	74.74	74.94	73.71	74.10	1,032,756	-0.78(-1.05%)
Jul 03, 2012	74.67	74.99	73.26	74.88	1,207,854	+0.10(+0.13%)
Jul 02, 2012	71.94	75.00	70.75	74.78	3,494,387	+3.58(+5.03%)
Jun 30, 2012	71.05	72.28	69.93	71.20	3,236,534	+0.00(+0.00%)
Jun 29, 2012	71.05	72.28	69.93	71.20	3,253,581	+2.56(+3.73%)
Jun 28, 2012	70.29	70.38	66.37	68.64	38,031,104	-2.45(-3.45%)
Jun 27, 2012	74.91	75.15	70.43	71.09	2,930,653	-3.53(-4.73%)
Jun 26, 2012	74.17	74.93	73.40	74.62	1,597,600	+0.76(+1.02%)
Jun 25, 2012	72.77	74.38	71.35	73.86	2,439,408	+0.25(+0.35%)
Jun 22, 2012	76.40	76.40	73.19	73.61	3,762,885	-1.13(-1.51%)
Jun 21, 2012	75.77	76.15	74.67	74.74	1,486,656	-0.56(-0.74%)
Jun 20, 2012	76.25	76.59	74.88	75.30	1,818,796	-0.85(-1.12%)
Jun 19, 2012	77.74	77.94	75.65	76.15	2,371,718	-2.57(-3.26%)
Jun 18, 2012	78.76	79.00	77.77	78.72	1,348,610	+0.08(+0.10%)
Jun 15, 2012	76.45	78.80	76.13	78.64	2,185,024	+2.33(+3.05%)
Jun 14, 2012	74.92	76.70	74.91	76.31	1,056,550	+1.54(+2.06%)
Jun 13, 2012	75.54	75.72	74.42	74.77	878,042	-0.62(-0.82%)
Jun 12, 2012	75.40	75.59	74.12	75.39	1,179,937	+0.60(+0.80%)
Jun 11, 2012	77.29	77.50	74.61	74.79	1,463,549	-1.31(-1.72%)
Jun 08, 2012	74.17	77.01	74.03	76.10	2,375,853	+1.60(+2.15%)
Jun 07, 2012	75.07	75.07	73.46	74.50	1,373,053	+0.55(+0.74%)
Jun 06, 2012	73.62	75.39	73.23	73.95	1,548,026	+1.12(+1.54%)
Jun 05, 2012	72.91	73.45	71.90	72.83	1,477,708	-0.28(-0.38%)
Jun 04, 2012	70.91	73.17	70.83	73.11	1,601,262	+2.57(+3.64%)
Jun 02, 2012	71.43	72.44	70.33	70.54	1,234,726	+0.00(+0.00%)
Jun 01, 2012	71.43	72.44	70.33	70.54	1,248,863	-2.06(-2.84%)
May 31, 2012	73.74	73.97	72.17	72.60	1,223,728	-1.04(-1.41%)
May 30, 2012	72.42	73.78	71.47	73.64	1,699,358	+0.60(+0.82%)
May 29, 2012	73.35	73.40	71.87	73.04	1,530,558	+1.46(+2.04%)
May 25, 2012	72.87	72.96	71.10	71.58	1,709,821	-1.37(-1.88%)
May 24, 2012	70.14	73.01	69.51	72.95	2,706,644	+2.94(+4.20%)
May 23, 2012	69.63	70.01	68.82	70.01	837,655	+0.09(+0.13%)
May 22, 2012	69.96	70.86	69.42	69.92	1,272,170	+0.39(+0.56%)
May 21, 2012	68.82	69.65	67.61	69.53	1,174,178	+0.93(+1.36%)
May 18, 2012	69.93	70.08	68.27	68.60	1,508,231	-1.13(-1.62%)
May 17, 2012	71.47	72.00	69.73	69.73	1,386,186	-1.74(-2.44%)
May 16, 2012	71.61	72.15	71.18	71.47	1,319,971	-0.12(-0.16%)
May 15, 2012	70.97	72.26	70.70	71.59	1,400,166	+0.75(+1.06%)
May 14, 2012	71.00	71.25	70.25	70.84	1,177,094	-0.71(-0.99%)
May 11, 2012	71.30	72.10	70.79	71.55	1,882,202	+0.38(+0.53%)
May 10, 2012	73.98	74.92	71.01	71.17	7,755,136	+5.86(+8.97%)
May 09, 2012	65.00	65.98	63.20	65.31	2,411,552	-0.18(-0.27%)
May 08, 2012	67.25	67.61	65.17	65.49	2,818,273	-2.07(-3.06%)
May 07, 2012	66.43	68.65	65.53	67.56	2,362,406	+0.82(+1.23%)
May 04, 2012	66.80	67.65	66.31	66.74	2,107,129	-0.33(-0.49%)
May 03, 2012	68.92	68.95	66.83	67.07	1,879,074	-1.60(-2.33%)
May 02, 2012	66.86	69.24	66.30	68.67	2,146,797	+1.89(+2.83%)
May 01, 2012	65.00	67.97	64.00	66.78	8,081,782	+1.78(+2.74%)
Apr 30, 2012	65.54	83.96	64.06	65.00	19,048,022	-0.53(-0.81%)
Apr 27, 2012	65.84	65.94	65.02	65.53	1,287,030	+0.15(+0.23%)
Apr 26, 2012	63.50	65.63	63.29	65.38	1,183,676	+1.85(+2.91%)
Apr 25, 2012	63.72	63.74	62.97	63.53	934,607	+0.66(+1.05%)
Apr 24, 2012	63.24	63.50	62.46	62.87	952,645	-0.24(-0.38%)
Apr 23, 2012	63.11	63.24	61.65	63.11	843,634	-0.40(-0.63%)
Apr 20, 2012	63.63	63.96	63.28	63.51	866,945	+0.35(+0.55%)
Apr 19, 2012	63.83	64.20	62.90	63.16	753,519	-1.01(-1.57%)
Apr 18, 2012	63.69	64.49	63.48	64.17	620,297	+0.39(+0.61%)
Apr 17, 2012	63.64	64.18	63.06	63.78	921,828	+0.40(+0.63%)
Apr 16, 2012	65.25	65.29	63.17	63.38	1,314,004	-0.88(-1.37%)
Apr 13, 2012	62.44	65.53	62.37	64.26	1,443,006	+1.68(+2.68%)
Apr 12, 2012	63.64	63.64	62.26	62.58	819,274	-0.54(-0.86%)
Apr 11, 2012	61.15	63.24	61.15	63.12	952,969	+2.25(+3.70%)
Apr 10, 2012	62.92	63.00	60.66	60.87	1,380,785	-2.03(-3.23%)
Apr 09, 2012	62.80	63.29	62.31	62.90	609,255	-0.48(-0.76%)
Apr 05, 2012	62.35	63.69	62.00	63.38	1,091,600	+0.92(+1.47%)
Apr 04, 2012	63.50	63.60	62.13	62.46	1,130,662	-1.33(-2.08%)
Apr 03, 2012	63.12	64.22	63.05	63.79	1,186,328	+0.48(+0.76%)
Apr 02, 2012	62.15	63.63	61.77	63.31	1,013,951	+1.22(+1.96%)
Mar 30, 2012	63.16	63.18	62.06	62.09	1,073,813	-0.48(-0.77%)
Mar 29, 2012	62.32	62.82	61.35	62.57	792,623	+0.76(+1.23%)
Mar 28, 2012	61.66	62.29	61.18	61.81	555,694	-0.07(-0.12%)
Mar 27, 2012	61.43	62.08	61.16	61.88	730,779	+0.45(+0.74%)
Mar 26, 2012	61.32	61.61	60.86	61.43	708,183	+0.91(+1.50%)
Mar 23, 2012	60.87	61.19	60.28	60.52	593,733	-0.30(-0.50%)
Mar 22, 2012	60.06	61.08	59.84	60.83	673,264	+0.43(+0.71%)
Mar 21, 2012	60.50	61.17	59.83	60.40	1,435,824	-0.04(-0.07%)
Mar 20, 2012	59.53	60.67	59.16	60.44	620,310	+0.74(+1.24%)
Mar 19, 2012	59.60	60.07	58.95	59.70	595,879	+0.16(+0.27%)
Mar 16, 2012	59.61	60.16	59.11	59.54	1,155,513	-0.17(-0.28%)
Mar 15, 2012	59.44	59.72	59.15	59.71	771,215	+0.47(+0.79%)
Mar 14, 2012	60.52	60.69	59.14	59.24	1,001,427	-1.33(-2.20%)
Mar 13, 2012	59.99	60.59	59.55	60.57	1,046,659	+0.98(+1.64%)
Mar 12, 2012	59.93	59.93	59.17	59.59	957,373	+0.02(+0.03%)
Mar 09, 2012	58.05	59.90	58.01	59.57	1,443,846	+1.88(+3.27%)
Mar 08, 2012	56.92	57.81	56.73	57.69	1,142,609	+0.97(+1.70%)
Mar 07, 2012	56.48	57.04	56.25	56.72	753,344	+0.25(+0.44%)
Mar 06, 2012	57.57	58.42	56.33	56.47	1,519,208	-1.20(-2.08%)
Mar 05, 2012	58.62	58.83	57.50	57.67	1,645,283	-0.92(-1.57%)
Mar 02, 2012	57.59	58.59	57.30	58.59	1,459,255	+1.14(+1.98%)
Mar 01, 2012	57.25	57.69	56.86	57.45	1,624,984	+0.27(+0.47%)
Feb 29, 2012	57.18	57.58	56.85	57.18	1,741,943	+0.19(+0.33%)
Feb 28, 2012	57.84	57.84	56.72	56.99	1,414,907	-0.28(-0.49%)
Feb 27, 2012	56.19	57.93	55.59	57.27	1,774,113	+0.89(+1.58%)
Feb 24, 2012	54.34	56.96	53.25	56.38	2,764,418	+1.51(+2.75%)
Feb 23, 2012	55.65	56.60	54.38	54.87	2,340,475	-0.19(-0.35%)
Feb 22, 2012	53.20	55.33	53.20	55.06	1,865,731	+1.41(+2.63%)
Feb 21, 2012	53.34	53.67	52.92	53.65	998,935	+0.45(+0.85%)
Feb 17, 2012	52.76	54.03	52.76	53.20	1,015,170	+0.21(+0.40%)
Feb 16, 2012	53.69	54.04	52.44	52.99	1,464,830	-53.52(-50.25%)
Feb 15, 2012	110.29	111.18	106.32	106.51	734,598	-3.76(-3.41%)
Feb 14, 2012	109.80	110.30	108.88	110.27	398,164	+1.00(+0.92%)
Feb 13, 2012	109.65	109.88	108.36	109.27	405,876	+0.98(+0.90%)
Feb 10, 2012	106.75	108.61	106.75	108.29	443,901	-0.02(-0.02%)
Feb 09, 2012	107.25	108.53	107.00	108.31	485,070	+1.31(+1.22%)
Feb 08, 2012	105.97	110.26	105.97	107.00	1,250,091	+0.91(+0.86%)
Feb 07, 2012	105.10	106.63	104.54	106.09	450,998	+0.70(+0.66%)
Feb 06, 2012	105.48	106.61	105.04	105.39	489,004	-0.31(-0.30%)
Feb 03, 2012	106.56	106.80	105.14	105.70	837,421	-0.14(-0.13%)
Feb 02, 2012	105.98	106.95	105.17	105.84	995,528	+1.05(+1.00%)

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.

Monster Beverage (NQ: )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Monster Beverage (NQ: )

Historical Prices

Sections

Services

The Kane Republican