Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	7.461	7.510	7.353	7.359	64,572,964	-0.09(-1.18%)
Feb 27, 2013	7.207	7.499	7.207	7.446	88,354,960	+0.25(+3.40%)
Feb 26, 2013	7.143	7.207	7.067	7.201	50,023,220	+0.12(+1.73%)
Feb 25, 2013	7.312	7.335	7.061	7.079	66,170,876	-0.20(-2.80%)
Feb 22, 2013	7.260	7.295	7.184	7.283	40,911,912	+0.05(+0.73%)
Feb 21, 2013	7.300	7.300	7.178	7.230	74,888,080	-0.12(-1.67%)
Feb 20, 2013	7.557	7.575	7.335	7.353	86,284,880	-0.23(-3.00%)
Feb 19, 2013	7.610	7.639	7.528	7.580	53,276,060	-0.02(-0.23%)
Feb 15, 2013	7.668	7.668	7.592	7.598	55,606,036	-0.05(-0.69%)
Feb 14, 2013	7.586	7.686	7.563	7.650	57,387,292	+0.04(+0.54%)
Feb 13, 2013	7.650	7.668	7.580	7.610	41,985,452	-0.02(-0.31%)
Feb 12, 2013	7.656	7.703	7.615	7.633	44,951,064	-0.02(-0.23%)
Feb 11, 2013	7.621	7.703	7.598	7.650	30,306,894	+0.01(+0.08%)
Feb 08, 2013	7.645	7.680	7.615	7.645	31,896,042	+0.02(+0.23%)
Feb 07, 2013	7.738	7.767	7.586	7.627	58,211,544	-0.08(-0.98%)
Feb 06, 2013	7.662	7.744	7.615	7.703	57,441,140	+0.19(+2.48%)
Feb 04, 2013	7.551	7.586	7.505	7.516	56,038,904	-0.08(-1.08%)
Feb 01, 2013	7.645	7.663	7.551	7.598	77,499,480	+0.04(+0.54%)
Jan 31, 2013	7.505	7.598	7.394	7.557	112,943,160	+0.01(+0.15%)
Jan 30, 2013	7.592	7.703	7.522	7.545	102,096,256	-0.12(-1.60%)
Jan 29, 2013	7.913	7.941	7.522	7.668	224,668,672	-0.37(-4.64%)
Jan 28, 2013	7.872	8.065	7.831	8.041	87,655,424	+0.12(+1.47%)
Jan 25, 2013	8.012	8.017	7.902	7.925	92,190,176	-0.11(-1.37%)
Jan 24, 2013	8.006	8.099	8.000	8.035	73,421,408	-0.01(-0.07%)
Jan 23, 2013	8.110	8.122	7.988	8.041	100,278,576	-0.17(-2.05%)
Jan 22, 2013	8.145	8.220	8.110	8.209	61,222,156	+0.03(+0.43%)
Jan 18, 2013	8.168	8.185	8.093	8.174	78,934,912	-0.06(-0.77%)
Jan 17, 2013	8.267	8.284	8.151	8.238	76,421,640	+0.00(+0.00%)
Jan 16, 2013	8.203	8.255	8.116	8.238	88,777,088	-0.05(-0.56%)
Jan 15, 2013	8.058	8.284	8.046	8.284	95,609,808	+0.18(+2.22%)
Jan 14, 2013	8.133	8.156	8.029	8.104	79,758,136	-0.01(-0.07%)
Jan 11, 2013	8.110	8.151	8.052	8.110	116,708,096	+0.10(+1.23%)
Jan 10, 2013	7.983	8.075	7.925	8.012	146,206,096	+0.21(+2.67%)
Jan 09, 2013	7.763	7.878	7.757	7.803	63,825,308	+0.07(+0.90%)
Jan 08, 2013	7.751	7.780	7.647	7.734	79,949,336	-0.05(-0.60%)
Jan 07, 2013	7.832	7.867	7.734	7.780	74,998,720	-0.08(-1.03%)
Jan 04, 2013	7.826	7.884	7.734	7.861	94,381,944	+0.06(+0.82%)
Jan 03, 2013	7.670	7.933	7.560	7.797	209,284,624	+0.15(+1.97%)
Jan 02, 2013	7.629	7.647	7.531	7.647	129,146,656	+0.14(+1.93%)
Dec 31, 2012	7.461	7.577	7.392	7.502	184,371,088	+0.05(+0.62%)
Dec 28, 2012	7.267	7.461	7.253	7.456	165,146,544	+0.06(+0.86%)
Dec 27, 2012	7.409	7.421	7.160	7.392	186,870,640	-0.02(-0.23%)
Dec 26, 2012	7.131	7.409	7.131	7.409	242,108,720	+0.23(+3.15%)
Dec 24, 2012	6.760	7.183	6.760	7.183	158,356,000	+0.31(+4.55%)
Dec 21, 2012	6.691	6.870	6.645	6.870	163,162,960	+0.05(+0.76%)
Dec 20, 2012	6.801	6.836	6.708	6.818	82,390,912	+0.02(+0.34%)
Dec 19, 2012	6.830	6.865	6.731	6.795	94,742,616	+0.03(+0.51%)
Dec 18, 2012	6.650	6.766	6.604	6.760	105,650,048	+0.16(+2.46%)
Dec 17, 2012	6.465	6.610	6.453	6.598	81,102,544	+0.17(+2.61%)
Dec 14, 2012	6.529	6.529	6.390	6.430	63,760,820	-0.10(-1.51%)
Dec 13, 2012	6.639	6.662	6.494	6.529	61,183,336	-0.12(-1.74%)
Dec 12, 2012	6.673	6.697	6.621	6.645	53,685,708	-0.01(-0.17%)
Dec 11, 2012	6.668	6.708	6.604	6.656	62,709,136	+0.01(+0.17%)
Dec 10, 2012	6.610	6.679	6.610	6.645	44,925,000	-0.01(-0.09%)
Dec 07, 2012	6.529	6.662	6.523	6.650	66,307,096	+0.14(+2.14%)
Dec 06, 2012	6.523	6.552	6.482	6.511	53,626,856	-0.04(-0.62%)
Dec 05, 2012	6.558	6.604	6.477	6.552	57,226,036	+0.00(+0.00%)
Dec 04, 2012	6.604	6.627	6.505	6.552	65,182,424	-0.08(-1.22%)
Nov 30, 2012	6.673	6.720	6.563	6.633	71,355,712	-0.05(-0.69%)
Nov 29, 2012	6.558	6.679	6.558	6.679	98,859,160	+0.16(+2.49%)
Nov 28, 2012	6.401	6.523	6.361	6.517	66,414,840	+0.09(+1.35%)
Nov 27, 2012	6.430	6.529	6.430	6.430	64,922,772	-0.00(-0.05%)
Nov 26, 2012	6.401	6.453	6.355	6.433	46,281,280	+0.00(+0.05%)
Nov 23, 2012	6.361	6.430	6.349	6.430	27,675,296	+0.10(+1.65%)
Nov 21, 2012	6.280	6.372	6.256	6.326	36,569,540	+0.04(+0.65%)
Nov 20, 2012	6.285	6.384	6.233	6.285	59,968,736	+0.01(+0.18%)
Nov 19, 2012	6.169	6.314	6.169	6.274	67,918,736	+0.19(+3.14%)
Nov 16, 2012	6.129	6.164	6.013	6.083	78,278,776	-0.04(-0.66%)
Nov 15, 2012	6.123	6.256	6.059	6.123	84,391,728	-0.06(-0.94%)
Nov 14, 2012	6.384	6.401	6.152	6.181	78,804,368	-0.19(-3.00%)
Nov 13, 2012	6.309	6.430	6.291	6.372	57,566,028	+0.02(+0.27%)
Nov 12, 2012	6.390	6.465	6.349	6.355	44,375,852	+0.02(+0.37%)
Nov 09, 2012	6.233	6.430	6.204	6.332	70,267,600	+0.02(+0.28%)
Nov 08, 2012	6.413	6.505	6.309	6.314	79,301,832	-0.09(-1.45%)
Nov 07, 2012	6.517	6.569	6.395	6.407	97,834,136	-0.21(-3.15%)
Nov 06, 2012	6.563	6.714	6.523	6.616	88,407,752	+0.10(+1.51%)
Nov 05, 2012	6.459	6.575	6.448	6.517	65,576,732	+0.05(+0.72%)
Nov 02, 2012	6.552	6.592	6.459	6.471	92,195,872	-0.05(-0.71%)
Nov 01, 2012	6.482	6.546	6.303	6.517	153,209,648	+0.05(+0.81%)
Oct 31, 2012	6.198	6.471	6.141	6.465	238,149,456	+0.49(+8.24%)
Oct 26, 2012	5.967	5.973	5.973	5.973	75,430,320	-0.02(-0.29%)
Oct 25, 2012	6.007	6.047	5.926	5.990	102,832,304	+0.13(+2.16%)
Oct 24, 2012	5.811	5.932	5.771	5.863	85,584,696	+0.10(+1.70%)
Oct 23, 2012	5.777	5.828	5.748	5.765	56,329,536	-0.10(-1.77%)
Oct 19, 2012	6.007	6.013	5.840	5.869	70,244,744	-0.14(-2.40%)
Oct 18, 2012	5.973	6.094	5.955	6.013	76,392,888	+0.01(+0.19%)
Oct 17, 2012	5.944	6.001	5.915	6.001	50,851,096	+0.06(+1.07%)
Oct 16, 2012	5.915	5.949	5.892	5.938	56,854,640	+0.05(+0.78%)
Oct 15, 2012	5.828	5.909	5.817	5.892	45,849,968	+0.06(+0.99%)
Oct 12, 2012	5.846	5.909	5.817	5.834	41,827,116	-0.01(-0.20%)
Oct 11, 2012	5.800	5.915	5.794	5.846	68,199,400	+0.09(+1.60%)
Oct 10, 2012	5.834	5.834	5.736	5.753	58,888,560	-0.07(-1.19%)
Oct 09, 2012	5.886	5.909	5.777	5.823	66,323,876	+0.03(+0.50%)
Oct 08, 2012	5.800	5.834	5.759	5.794	44,186,308	-0.06(-1.08%)
Oct 05, 2012	5.863	5.926	5.840	5.857	70,586,032	+0.03(+0.49%)
Oct 04, 2012	5.800	5.851	5.742	5.828	81,275,312	+0.10(+1.71%)
Oct 03, 2012	5.661	5.777	5.627	5.730	88,486,360	+0.09(+1.53%)
Oct 02, 2012	5.771	5.794	5.598	5.644	109,847,928	-0.08(-1.41%)
Oct 01, 2012	5.702	5.811	5.702	5.725	57,956,396	+0.04(+0.71%)
Sep 28, 2012	5.759	5.766	5.655	5.684	77,353,400	-0.09(-1.60%)
Sep 27, 2012	5.840	5.869	5.777	5.777	44,620,160	+0.01(+0.10%)
Sep 26, 2012	5.753	5.834	5.684	5.771	76,954,632	-0.05(-0.79%)
Sep 25, 2012	5.967	5.978	5.800	5.817	63,912,452	-0.13(-2.23%)
Sep 24, 2012	5.938	5.993	5.915	5.949	49,516,016	-0.05(-0.77%)
Sep 21, 2012	6.071	6.076	5.973	5.996	61,521,428	-0.02(-0.38%)
Sep 20, 2012	6.042	6.065	5.967	6.019	49,853,668	-0.09(-1.42%)
Sep 19, 2012	6.047	6.145	6.024	6.105	73,552,560	+0.10(+1.63%)
Sep 18, 2012	5.938	6.024	5.926	6.007	60,601,992	+0.02(+0.29%)
Sep 17, 2012	5.921	6.007	5.915	5.990	55,371,808	-0.08(-1.33%)
Sep 14, 2012	6.001	6.094	5.990	6.071	97,045,704	+0.11(+1.84%)
Sep 13, 2012	5.880	5.984	5.834	5.961	88,328,048	+0.07(+1.27%)
Sep 12, 2012	5.909	5.938	5.863	5.886	48,630,168	+0.03(+0.59%)
Sep 11, 2012	5.869	5.909	5.840	5.851	48,822,560	+0.02(+0.40%)
Sep 10, 2012	5.811	5.926	5.800	5.828	75,209,840	-0.02(-0.30%)
Sep 07, 2012	5.736	5.898	5.725	5.846	105,155,680	+0.13(+2.27%)
Sep 06, 2012	5.569	5.742	5.569	5.716	117,941,824	+0.20(+3.61%)
Sep 05, 2012	5.448	5.546	5.413	5.517	70,429,424	+0.09(+1.70%)
Sep 04, 2012	5.402	5.459	5.390	5.425	65,791,900	+0.04(+0.75%)
Aug 31, 2012	5.413	5.436	5.367	5.385	48,620,352	+0.02(+0.32%)
Aug 30, 2012	5.361	5.385	5.333	5.367	28,547,058	-0.01(-0.11%)
Aug 29, 2012	5.379	5.419	5.356	5.373	45,300,436	-0.04(-0.75%)
Aug 27, 2012	5.482	5.488	5.408	5.413	39,469,420	-0.06(-1.05%)
Aug 24, 2012	5.431	5.488	5.425	5.471	33,961,596	+0.02(+0.42%)
Aug 23, 2012	5.448	5.500	5.431	5.448	40,828,292	-0.02(-0.42%)
Aug 22, 2012	5.477	5.511	5.419	5.471	46,774,516	-0.02(-0.42%)
Aug 21, 2012	5.563	5.592	5.488	5.494	45,587,300	-0.06(-1.04%)
Aug 20, 2012	5.523	5.557	5.482	5.552	67,484,264	+0.00(+0.00%)
Aug 17, 2012	5.569	5.638	5.534	5.552	59,902,656	+0.02(+0.42%)
Aug 16, 2012	5.477	5.575	5.471	5.529	59,537,984	+0.06(+1.05%)
Aug 15, 2012	5.442	5.497	5.425	5.471	36,844,348	+0.03(+0.53%)
Aug 14, 2012	5.448	5.569	5.431	5.442	82,586,544	+0.02(+0.43%)
Aug 13, 2012	5.390	5.431	5.333	5.419	36,636,640	+0.03(+0.53%)
Aug 10, 2012	5.361	5.396	5.321	5.390	34,033,196	+0.01(+0.11%)
Aug 09, 2012	5.367	5.454	5.361	5.385	53,616,248	-0.01(-0.11%)
Aug 08, 2012	5.333	5.408	5.327	5.390	39,254,652	+0.02(+0.43%)
Aug 07, 2012	5.292	5.413	5.292	5.367	75,582,408	+0.09(+1.75%)
Aug 06, 2012	5.263	5.310	5.240	5.275	41,316,712	+0.03(+0.66%)
Aug 03, 2012	5.200	5.275	5.165	5.240	67,018,060	+0.10(+1.91%)
Aug 02, 2012	5.183	5.206	5.085	5.142	78,599,776	-0.07(-1.33%)
Aug 01, 2012	5.356	5.431	5.183	5.212	114,389,648	-0.09(-1.63%)
Jul 31, 2012	5.235	5.321	5.229	5.298	72,158,704	+0.08(+1.54%)
Jul 30, 2012	5.183	5.264	5.166	5.218	71,431,408	+0.06(+1.11%)
Jul 27, 2012	5.155	5.218	5.092	5.160	118,576,464	+0.02(+0.45%)
Jul 26, 2012	5.189	5.223	5.063	5.137	90,316,792	-0.01(-0.11%)
Jul 25, 2012	5.258	5.275	5.111	5.143	77,326,416	-0.05(-0.99%)
Jul 24, 2012	5.258	5.298	5.132	5.195	93,264,704	-0.06(-1.20%)
Jul 23, 2012	5.206	5.278	5.189	5.258	58,898,608	-0.02(-0.43%)
Jul 20, 2012	5.321	5.361	5.264	5.281	48,786,404	-0.08(-1.50%)
Jul 19, 2012	5.418	5.447	5.350	5.361	58,545,104	-0.02(-0.32%)
Jul 18, 2012	5.378	5.459	5.355	5.378	54,050,360	+0.02(+0.43%)
Jul 17, 2012	5.321	5.361	5.229	5.355	51,465,984	+0.05(+0.86%)
Jul 16, 2012	5.287	5.344	5.246	5.309	50,292,592	-0.01(-0.11%)
Jul 13, 2012	5.252	5.344	5.241	5.315	52,724,608	+0.08(+1.53%)
Jul 12, 2012	5.309	5.321	5.229	5.235	96,071,200	-0.11(-2.14%)
Jul 11, 2012	5.350	5.378	5.309	5.350	55,858,080	-0.01(-0.21%)
Jul 10, 2012	5.447	5.476	5.321	5.361	58,454,316	-0.06(-1.06%)
Jul 09, 2012	5.424	5.430	5.338	5.418	65,186,136	-0.03(-0.53%)
Jul 06, 2012	5.430	5.459	5.390	5.447	52,954,444	-0.04(-0.73%)
Jul 05, 2012	5.545	5.585	5.464	5.487	55,413,892	-0.02(-0.31%)
Jul 03, 2012	5.464	5.613	5.441	5.504	86,555,808	+0.12(+2.24%)
Jul 02, 2012	5.447	5.504	5.332	5.384	110,392,240	-0.11(-2.09%)
Jun 29, 2012	5.705	5.722	5.424	5.499	240,705,632	-0.29(-4.96%)
Jun 28, 2012	5.694	5.785	5.694	5.785	66,855,552	+0.04(+0.70%)
Jun 27, 2012	5.762	5.791	5.717	5.745	58,037,180	+0.01(+0.10%)
Jun 26, 2012	5.768	5.780	5.711	5.740	55,583,132	+0.00(+0.00%)
Jun 25, 2012	5.808	5.837	5.705	5.740	77,214,824	-0.10(-1.77%)
Jun 22, 2012	5.934	5.963	5.837	5.843	98,620,744	-0.05(-0.78%)
Jun 21, 2012	6.106	6.124	5.877	5.889	69,794,088	-0.22(-3.57%)
Jun 20, 2012	6.066	6.158	6.032	6.106	71,158,112	+0.05(+0.85%)
Jun 19, 2012	5.946	6.101	5.934	6.055	64,801,524	+0.13(+2.13%)
Jun 18, 2012	5.934	5.963	5.883	5.929	47,742,212	-0.01(-0.10%)
Jun 15, 2012	5.963	5.975	5.883	5.934	68,822,488	-0.03(-0.58%)
Jun 14, 2012	5.889	5.992	5.854	5.969	65,455,836	+0.06(+1.07%)
Jun 13, 2012	5.957	6.012	5.860	5.906	72,139,744	-0.11(-1.90%)
Jun 12, 2012	6.003	6.049	5.912	6.020	61,284,468	+0.03(+0.48%)
Jun 11, 2012	6.175	6.192	5.992	5.992	62,435,832	-0.12(-1.97%)
Jun 08, 2012	6.009	6.124	5.952	6.112	53,745,632	+0.06(+1.04%)
Jun 07, 2012	6.152	6.181	6.032	6.049	58,995,904	-0.01(-0.19%)
Jun 06, 2012	5.900	6.066	5.889	6.061	87,963,400	+0.22(+3.73%)
Jun 05, 2012	5.740	5.871	5.717	5.843	66,818,304	+0.09(+1.49%)
Jun 04, 2012	5.820	5.837	5.682	5.757	99,941,896	-0.05(-0.79%)
Jun 01, 2012	5.923	5.999	5.768	5.803	118,983,712	-0.25(-4.17%)
May 31, 2012	6.089	6.124	5.963	6.055	94,725,216	-0.06(-0.94%)
May 30, 2012	6.152	6.164	6.032	6.112	77,770,632	-0.10(-1.66%)
May 29, 2012	6.129	6.238	6.124	6.215	76,322,704	+0.14(+2.26%)
May 25, 2012	6.084	6.124	6.026	6.078	53,090,852	+0.01(+0.09%)
May 24, 2012	6.020	6.089	5.952	6.072	79,032,816	+0.10(+1.73%)
May 23, 2012	5.917	5.992	5.860	5.969	131,818,464	+0.13(+2.16%)
May 22, 2012	5.848	5.963	5.820	5.843	77,182,280	-0.01(-0.10%)
May 21, 2012	5.745	5.866	5.734	5.848	66,458,208	+0.11(+1.90%)
May 18, 2012	5.780	5.837	5.711	5.740	88,199,816	+0.00(+0.00%)
May 17, 2012	5.826	5.877	5.740	5.740	86,573,200	-0.09(-1.48%)
May 16, 2012	5.866	5.980	5.820	5.826	77,230,896	+0.01(+0.10%)
May 15, 2012	5.929	5.929	5.791	5.820	73,098,440	-0.10(-1.65%)
May 14, 2012	5.969	6.035	5.906	5.917	87,544,824	-0.15(-2.46%)
May 11, 2012	6.084	6.210	6.055	6.066	63,776,576	-0.07(-1.21%)
May 10, 2012	6.210	6.227	6.112	6.141	74,030,184	+0.01(+0.19%)
May 09, 2012	6.009	6.198	5.969	6.129	95,059,736	+0.05(+0.75%)
May 08, 2012	6.078	6.101	5.963	6.084	80,535,736	-0.03(-0.47%)
May 07, 2012	6.038	6.187	6.032	6.112	57,969,524	-0.01(-0.09%)
May 04, 2012	6.215	6.233	6.095	6.118	92,902,408	-0.14(-2.29%)
May 03, 2012	6.382	6.393	6.221	6.261	70,162,312	-0.10(-1.62%)
May 02, 2012	6.399	6.405	6.307	6.365	84,687,736	-0.07(-1.16%)
May 01, 2012	6.468	6.502	6.370	6.439	76,735,144	-0.03(-0.44%)
Apr 30, 2012	6.548	6.577	6.393	6.468	80,439,784	-0.15(-2.34%)
Apr 27, 2012	6.868	6.874	6.578	6.623	133,919,960	-0.15(-2.27%)
Apr 26, 2012	6.685	6.811	6.662	6.777	71,471,552	+0.08(+1.19%)
Apr 25, 2012	6.571	6.708	6.525	6.697	79,101,528	+0.19(+2.99%)
Apr 24, 2012	6.628	6.628	6.486	6.503	67,638,064	+0.02(+0.35%)
Apr 23, 2012	6.366	6.508	6.366	6.480	54,834,020	-0.03(-0.53%)
Apr 20, 2012	6.685	6.691	6.503	6.514	92,188,072	-0.14(-2.14%)
Apr 19, 2012	6.742	6.782	6.611	6.657	84,333,288	-0.07(-1.10%)
Apr 18, 2012	6.742	6.765	6.691	6.731	56,601,028	-0.07(-1.01%)
Apr 17, 2012	6.839	6.851	6.782	6.800	63,021,648	+0.02(+0.25%)
Apr 16, 2012	6.857	6.879	6.754	6.782	55,863,660	-0.02(-0.34%)
Apr 13, 2012	6.839	6.868	6.760	6.805	69,551,048	-0.09(-1.24%)
Apr 12, 2012	6.817	6.925	6.782	6.891	47,252,672	+0.09(+1.34%)
Apr 11, 2012	6.845	6.862	6.782	6.800	60,829,576	+0.07(+1.02%)
Apr 10, 2012	6.959	7.011	6.651	6.731	135,494,320	-0.25(-3.52%)
Apr 09, 2012	6.999	7.011	6.914	6.976	74,432,856	-0.14(-2.00%)
Apr 05, 2012	7.068	7.182	7.068	7.119	66,400,364	-0.02(-0.28%)
Apr 04, 2012	7.114	7.148	7.034	7.139	90,196,360	-0.08(-1.07%)
Apr 03, 2012	7.256	7.393	7.114	7.216	169,933,744	+0.01(+0.16%)
Apr 02, 2012	7.136	7.222	7.102	7.205	76,931,928	+0.08(+1.16%)
Mar 30, 2012	7.165	7.182	7.079	7.122	63,743,656	-0.01(-0.20%)
Mar 29, 2012	7.039	7.148	6.986	7.136	89,379,856	+0.10(+1.46%)
Mar 28, 2012	7.051	7.056	6.954	7.034	71,872,976	+0.00(+0.00%)
Mar 27, 2012	7.142	7.199	7.022	7.034	61,392,260	-0.09(-1.28%)
Mar 26, 2012	7.108	7.136	7.074	7.125	46,811,132	+0.09(+1.30%)
Mar 23, 2012	7.028	7.062	6.954	7.034	78,400,088	+0.00(+0.00%)
Mar 22, 2012	7.125	7.158	6.988	7.034	87,772,608	-0.14(-1.99%)
Mar 21, 2012	7.188	7.233	7.162	7.176	48,206,264	+0.02(+0.24%)
Mar 20, 2012	7.159	7.211	7.074	7.159	70,439,504	-0.05(-0.71%)
Mar 19, 2012	7.148	7.239	7.125	7.211	91,820,472	+0.07(+0.96%)
Mar 16, 2012	7.342	7.365	7.141	7.142	135,089,568	-0.22(-3.02%)
Mar 15, 2012	7.365	7.445	7.325	7.365	96,839,752	+0.01(+0.16%)
Mar 14, 2012	7.216	7.365	7.211	7.353	83,304,800	+0.10(+1.42%)
Mar 13, 2012	7.125	7.262	7.079	7.251	74,876,272	+0.15(+2.17%)
Mar 12, 2012	7.176	7.188	7.062	7.096	52,993,188	-0.09(-1.19%)
Mar 09, 2012	7.153	7.268	7.125	7.182	63,342,564	+0.07(+0.96%)
Mar 08, 2012	7.085	7.165	7.034	7.114	64,982,568	+0.13(+1.80%)
Mar 07, 2012	6.971	7.022	6.937	6.988	49,786,116	+0.09(+1.24%)
Mar 06, 2012	6.982	6.994	6.851	6.902	100,408,528	-0.21(-2.97%)
Mar 05, 2012	7.233	7.239	7.085	7.114	49,800,944	-0.15(-2.04%)
Mar 02, 2012	7.273	7.388	7.239	7.262	85,940,896	+0.03(+0.47%)

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.

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Kane Republican