Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	40.00	40.26	39.83	40.24	9,993,411	+0.82(+2.09%)
Jun 28, 2012	40.17	40.27	39.00	39.42	10,290,746	-0.99(-2.46%)
Jun 27, 2012	40.53	40.77	40.34	40.41	4,750,932	-0.03(-0.07%)
Jun 26, 2012	40.21	40.64	39.96	40.44	6,623,656	+0.35(+0.86%)
Jun 25, 2012	40.50	40.64	40.10	40.10	7,481,119	-0.61(-1.51%)
Jun 22, 2012	39.45	40.71	39.35	40.71	9,309,480	+1.30(+3.30%)
Jun 21, 2012	40.12	40.49	39.40	39.41	5,924,304	-0.71(-1.78%)
Jun 20, 2012	40.03	40.23	39.40	40.12	5,341,765	+0.12(+0.29%)
Jun 19, 2012	40.14	40.22	39.84	40.01	7,348,905	+0.18(+0.46%)
Jun 18, 2012	39.76	40.05	39.51	39.82	6,739,925	-0.10(-0.25%)
Jun 15, 2012	39.56	39.92	39.29	39.92	8,683,219	+0.71(+1.82%)
Jun 14, 2012	38.33	39.30	38.32	39.21	7,964,019	+0.87(+2.27%)
Jun 13, 2012	38.84	39.13	38.18	38.34	6,543,063	-0.75(-1.91%)
Jun 12, 2012	38.74	39.29	38.45	39.09	6,184,906	+0.37(+0.94%)
Jun 11, 2012	39.35	39.42	38.69	38.72	6,310,120	-0.25(-0.65%)
Jun 08, 2012	38.59	38.98	38.45	38.98	7,951,568	+0.08(+0.20%)
Jun 07, 2012	39.72	39.77	38.74	38.90	10,086,220	-0.40(-1.02%)
Jun 06, 2012	38.79	39.30	38.62	39.30	10,401,521	+1.10(+2.89%)
Jun 05, 2012	37.52	38.34	37.45	38.19	10,358,290	+0.74(+1.98%)
Jun 04, 2012	36.65	37.57	36.50	37.45	10,330,909	+0.79(+2.16%)
Jun 01, 2012	37.30	37.36	36.48	36.66	12,007,658	-1.38(-3.62%)
May 31, 2012	38.58	38.64	37.33	38.04	11,393,955	-0.47(-1.23%)
May 30, 2012	38.45	38.89	38.30	38.51	7,205,747	-0.42(-1.07%)
May 29, 2012	39.05	39.28	38.66	38.93	4,978,029	+0.20(+0.50%)
May 25, 2012	38.98	39.48	38.56	38.73	7,424,689	-0.55(-1.40%)
May 24, 2012	39.30	40.12	38.93	39.28	11,552,791	+0.26(+0.66%)
May 23, 2012	38.47	39.03	38.04	39.03	9,353,961	+0.34(+0.88%)
May 22, 2012	38.38	39.14	38.20	38.68	13,165,437	+0.27(+0.70%)
May 21, 2012	37.05	38.44	36.88	38.42	13,690,628	+1.50(+4.06%)
May 18, 2012	37.62	37.85	36.92	36.92	11,876,834	-0.38(-1.01%)
May 17, 2012	38.72	38.72	37.29	37.29	12,844,013	-1.01(-2.64%)
May 16, 2012	39.19	39.35	38.24	38.30	13,840,390	-0.48(-1.23%)
May 15, 2012	38.80	39.30	38.68	38.78	7,233,491	+0.00(+0.01%)
May 14, 2012	39.13	39.39	38.78	38.78	12,999,226	-0.74(-1.88%)
May 11, 2012	39.30	40.01	39.20	39.52	8,433,304	-0.05(-0.14%)
May 10, 2012	39.84	40.17	39.14	39.58	12,348,672	+0.01(+0.04%)
May 09, 2012	39.84	40.43	39.39	39.56	10,682,301	-0.82(-2.04%)
May 08, 2012	40.61	40.81	39.58	40.39	11,116,007	-0.42(-1.03%)
May 07, 2012	40.67	41.43	40.67	40.81	11,535,061	-0.33(-0.81%)
May 04, 2012	40.89	41.35	40.59	41.14	15,727,308	-0.26(-0.62%)
May 03, 2012	42.39	42.55	41.14	41.40	16,154,591	-0.84(-2.00%)
May 02, 2012	41.80	42.87	41.17	42.24	23,136,222	-0.42(-0.98%)
May 01, 2012	42.65	43.69	42.45	42.66	18,790,494	+0.34(+0.80%)
Apr 30, 2012	42.99	43.07	42.23	42.32	10,466,287	-0.50(-1.16%)
Apr 27, 2012	42.86	43.26	42.62	42.81	11,594,226	+0.34(+0.79%)
Apr 26, 2012	41.59	42.71	41.59	42.48	11,122,430	+0.83(+2.00%)
Apr 25, 2012	40.67	41.64	40.40	41.64	10,453,109	+1.38(+3.43%)
Apr 24, 2012	40.26	40.78	39.92	40.26	6,972,505	+0.00(+0.01%)
Apr 23, 2012	40.80	40.93	39.37	40.26	13,202,961	-0.95(-2.31%)
Apr 20, 2012	41.17	41.48	40.93	41.21	9,694,847	+0.34(+0.83%)
Apr 19, 2012	40.91	41.24	40.45	40.87	7,352,923	+0.01(+0.03%)
Apr 18, 2012	40.92	41.26	40.79	40.86	5,565,901	-0.16(-0.39%)
Apr 17, 2012	40.69	41.10	40.65	41.02	5,591,166	+0.54(+1.33%)
Apr 16, 2012	41.25	41.31	40.14	40.48	8,214,447	-0.73(-1.77%)
Apr 13, 2012	40.57	41.53	40.33	41.21	11,308,893	+0.61(+1.49%)
Apr 12, 2012	40.28	40.63	40.21	40.61	5,669,836	+0.37(+0.92%)
Apr 11, 2012	40.19	40.46	39.97	40.24	6,146,207	+0.50(+1.25%)
Apr 10, 2012	41.10	41.26	39.69	39.74	13,478,856	-1.36(-3.31%)
Apr 09, 2012	40.51	41.44	40.44	41.10	9,163,298	-0.05(-0.13%)
Apr 05, 2012	40.28	41.38	40.11	41.16	9,090,698	+0.83(+2.07%)
Apr 04, 2012	40.65	40.84	39.87	40.32	10,495,933	-0.63(-1.55%)
Apr 03, 2012	40.37	41.20	40.12	40.96	12,326,109	+0.56(+1.38%)
Apr 02, 2012	39.44	40.61	39.18	40.40	9,565,336	+1.08(+2.74%)
Mar 30, 2012	40.08	40.09	39.27	39.32	10,887,270	-0.72(-1.79%)
Mar 29, 2012	39.70	40.05	39.42	40.04	5,439,175	+0.07(+0.16%)
Mar 28, 2012	40.56	40.65	39.72	39.97	7,311,290	-0.29(-0.73%)
Mar 27, 2012	40.72	40.76	40.27	40.27	7,796,596	-0.47(-1.15%)
Mar 26, 2012	39.95	40.91	39.74	40.74	11,186,189	+1.09(+2.75%)
Mar 23, 2012	38.92	39.87	38.92	39.65	7,104,860	+0.67(+1.72%)
Mar 22, 2012	39.03	39.40	38.80	38.98	6,743,068	-0.10(-0.26%)
Mar 21, 2012	39.28	39.55	39.07	39.08	6,411,402	-0.10(-0.25%)
Mar 20, 2012	39.57	39.64	39.05	39.18	6,371,233	-0.57(-1.44%)
Mar 19, 2012	39.25	40.03	39.20	39.75	8,567,388	+0.46(+1.17%)
Mar 16, 2012	39.15	39.40	39.09	39.29	8,137,694	+0.06(+0.15%)
Mar 15, 2012	39.40	39.55	39.08	39.23	6,296,530	-0.17(-0.44%)
Mar 14, 2012	39.50	39.84	39.15	39.40	6,603,437	-0.17(-0.43%)
Mar 13, 2012	39.46	39.58	38.97	39.57	8,049,955	+0.31(+0.80%)
Mar 12, 2012	39.09	39.61	39.04	39.26	6,911,349	+0.03(+0.08%)
Mar 09, 2012	39.10	39.37	38.85	39.23	7,864,037	+0.21(+0.54%)
Mar 08, 2012	38.75	39.17	38.67	39.02	7,587,803	+0.52(+1.34%)
Mar 07, 2012	38.46	38.80	38.40	38.50	8,976,184	+0.32(+0.83%)
Mar 06, 2012	38.43	38.54	37.99	38.18	9,984,966	-0.87(-2.22%)
Mar 05, 2012	38.76	39.21	38.60	39.05	8,895,161	+0.45(+1.17%)
Mar 02, 2012	38.94	39.22	38.59	38.60	10,324,278	-0.72(-1.82%)
Mar 01, 2012	39.50	39.58	38.99	39.31	9,332,009	+0.04(+0.10%)
Feb 29, 2012	39.66	40.07	39.05	39.27	11,753,951	-0.37(-0.94%)
Feb 28, 2012	39.41	39.83	39.27	39.64	10,364,704	+0.24(+0.61%)
Feb 27, 2012	38.55	39.47	38.43	39.40	9,362,072	+0.54(+1.39%)
Feb 24, 2012	38.18	39.16	37.98	38.86	13,762,937	+0.89(+2.34%)
Feb 23, 2012	38.04	38.13	37.80	37.97	8,785,860	-0.07(-0.18%)
Feb 22, 2012	37.21	38.20	37.21	38.04	10,787,692	+0.68(+1.82%)
Feb 21, 2012	36.98	37.48	36.84	37.36	12,392,459	+0.33(+0.90%)
Feb 17, 2012	36.91	37.12	36.68	37.03	8,221,851	+0.27(+0.72%)
Feb 16, 2012	36.85	37.02	36.45	36.76	7,724,353	+0.02(+0.05%)
Feb 15, 2012	37.29	37.38	36.71	36.74	7,812,157	-0.24(-0.65%)
Feb 14, 2012	37.07	37.08	36.82	36.99	8,191,714	-0.10(-0.28%)
Feb 13, 2012	37.36	37.40	36.96	37.09	6,253,216	+0.05(+0.13%)
Feb 10, 2012	36.84	37.12	36.69	37.04	8,002,973	-0.02(-0.07%)
Feb 09, 2012	37.40	37.57	36.87	37.06	10,693,696	+0.14(+0.38%)
Feb 08, 2012	36.75	36.95	36.49	36.93	10,790,109	+0.19(+0.51%)
Feb 07, 2012	36.65	36.89	36.34	36.74	13,435,197	+0.15(+0.41%)
Feb 06, 2012	36.75	36.75	36.19	36.59	12,037,875	+0.09(+0.25%)
Feb 03, 2012	35.72	36.59	35.72	36.50	23,892,796	+0.82(+2.29%)
Feb 02, 2012	34.33	35.93	34.33	35.68	37,459,164	+2.24(+6.70%)
Feb 01, 2012	33.50	33.78	33.29	33.44	15,592,316	+0.19(+0.58%)
Jan 31, 2012	33.23	33.54	32.95	33.25	11,366,160	+0.34(+1.02%)
Jan 30, 2012	32.44	32.95	32.38	32.91	8,811,891	+0.30(+0.91%)
Jan 27, 2012	32.52	32.89	32.32	32.61	7,745,336	+0.09(+0.28%)
Jan 26, 2012	32.63	33.19	32.47	32.52	9,863,505	-0.09(-0.27%)
Jan 25, 2012	31.99	32.72	31.88	32.61	9,618,189	+0.57(+1.78%)
Jan 24, 2012	31.65	32.22	31.54	32.04	7,304,445	+0.34(+1.07%)
Jan 23, 2012	31.79	32.16	31.44	31.70	11,060,921	-0.15(-0.47%)
Jan 20, 2012	32.72	32.73	31.56	31.85	20,278,196	-1.14(-3.47%)
Jan 19, 2012	33.24	33.29	32.78	33.00	9,468,880	+0.05(+0.15%)
Jan 18, 2012	32.35	33.15	32.32	32.95	13,303,962	+0.60(+1.85%)
Jan 17, 2012	31.89	32.45	31.84	32.35	11,889,806	+0.64(+2.03%)
Jan 13, 2012	31.94	32.35	31.54	31.71	13,416,395	-0.39(-1.23%)
Jan 12, 2012	31.93	32.24	31.75	32.10	14,183,027	+0.17(+0.54%)
Jan 11, 2012	31.79	32.31	31.70	31.93	15,348,337	-0.69(-2.11%)
Jan 10, 2012	32.61	32.85	32.28	32.62	10,963,898	+0.28(+0.87%)
Jan 09, 2012	32.25	32.52	31.99	32.34	12,283,052	+0.27(+0.85%)
Jan 06, 2012	33.04	33.10	31.96	32.06	22,338,112	-0.89(-2.69%)
Jan 05, 2012	33.08	33.25	32.78	32.95	15,771,849	-0.34(-1.04%)
Jan 04, 2012	34.11	34.28	32.95	33.30	24,437,890	-1.55(-4.44%)
Dec 30, 2011	35.35	35.35	34.85	34.85	5,591,406	-0.51(-1.44%)
Dec 29, 2011	34.95	35.37	34.92	35.35	5,186,418	+0.42(+1.20%)
Dec 28, 2011	35.23	35.23	34.71	34.94	5,544,758	-0.09(-0.26%)
Dec 27, 2011	35.40	35.64	34.97	35.03	4,751,141	-0.32(-0.90%)
Dec 23, 2011	34.89	35.34	34.75	35.34	4,979,645	+0.37(+1.06%)
Dec 21, 2011	34.88	35.00	34.27	34.97	8,480,022	+0.03(+0.07%)
Dec 20, 2011	33.96	34.97	33.65	34.95	14,090,142	+1.42(+4.23%)
Dec 19, 2011	33.90	34.39	33.46	33.53	11,703,813	-0.32(-0.94%)
Dec 16, 2011	33.66	34.20	33.49	33.85	8,985,958	+0.28(+0.82%)
Dec 15, 2011	34.39	34.39	33.55	33.57	8,195,657	-0.18(-0.53%)
Dec 14, 2011	34.21	34.31	33.65	33.75	11,126,097	-0.73(-2.12%)
Dec 13, 2011	35.02	35.04	34.23	34.48	7,495,755	-0.22(-0.63%)
Dec 12, 2011	34.95	35.08	34.50	34.70	6,445,645	-0.57(-1.63%)
Dec 09, 2011	34.90	35.45	34.57	35.28	8,992,495	+0.76(+2.20%)
Dec 08, 2011	34.89	35.34	34.48	34.52	9,140,658	-0.47(-1.35%)
Dec 07, 2011	34.69	35.05	34.24	34.99	8,487,854	+0.28(+0.82%)
Dec 06, 2011	34.77	35.05	34.60	34.70	9,502,518	-0.14(-0.41%)
Dec 05, 2011	35.80	35.83	34.58	34.85	11,740,533	-0.52(-1.46%)
Dec 02, 2011	35.86	35.98	35.37	35.37	9,970,781	-0.24(-0.68%)
Dec 01, 2011	34.81	35.70	34.81	35.61	13,000,316	+0.60(+1.71%)
Nov 30, 2011	34.40	35.02	34.21	35.01	13,643,491	+1.58(+4.72%)
Nov 29, 2011	33.65	33.78	33.18	33.43	7,706,819	-0.15(-0.44%)
Nov 28, 2011	33.27	33.65	33.16	33.58	11,659,658	+1.22(+3.77%)
Nov 25, 2011	32.27	32.86	32.25	32.36	4,213,996	-0.08(-0.25%)
Nov 23, 2011	33.02	33.15	32.39	32.44	10,003,660	-0.70(-2.12%)
Nov 22, 2011	32.90	33.49	32.90	33.14	8,244,917	+0.26(+0.78%)
Nov 21, 2011	33.18	33.35	32.60	32.88	15,060,350	-0.81(-2.39%)
Nov 18, 2011	33.79	33.83	33.27	33.69	11,327,735	+0.10(+0.29%)
Nov 17, 2011	33.83	34.28	33.33	33.59	12,221,475	-0.15(-0.45%)
Nov 16, 2011	34.44	34.57	33.74	33.74	10,434,743	-0.97(-2.78%)
Nov 15, 2011	34.34	34.91	34.30	34.71	9,508,702	+0.38(+1.11%)
Nov 14, 2011	34.23	34.88	34.21	34.33	7,425,451	-0.27(-0.78%)
Nov 11, 2011	33.89	34.62	33.88	34.60	11,007,035	+0.94(+2.79%)
Nov 10, 2011	33.85	33.90	33.21	33.66	7,250,315	+0.25(+0.75%)
Nov 09, 2011	33.81	34.25	33.41	33.41	11,896,175	-0.99(-2.89%)
Nov 08, 2011	34.41	34.49	33.93	34.40	9,793,120	+0.20(+0.59%)
Nov 07, 2011	33.83	34.20	33.53	34.20	11,019,928	+0.54(+1.62%)
Nov 04, 2011	34.10	34.49	33.56	33.66	13,291,133	-0.61(-1.77%)
Nov 03, 2011	33.21	34.39	33.18	34.26	15,526,024	+0.83(+2.50%)
Nov 02, 2011	33.75	34.10	32.85	33.43	32,906,368	+2.18(+6.99%)
Nov 01, 2011	31.47	31.87	31.16	31.25	13,584,463	-1.21(-3.73%)
Oct 31, 2011	32.82	33.27	32.35	32.45	9,900,883	-0.69(-2.07%)
Oct 28, 2011	32.39	33.18	32.35	33.14	10,408,434	+0.51(+1.56%)
Oct 27, 2011	31.41	32.67	30.95	32.63	18,117,072	+1.88(+6.11%)
Oct 26, 2011	31.09	31.12	30.34	30.76	11,728,753	+0.14(+0.47%)
Oct 25, 2011	31.60	31.76	30.56	30.61	8,904,997	-1.23(-3.87%)
Oct 24, 2011	31.11	31.88	31.11	31.84	8,725,602	+0.68(+2.19%)
Oct 21, 2011	30.82	31.18	30.53	31.16	10,732,503	+0.72(+2.37%)
Oct 20, 2011	30.51	30.78	30.14	30.44	13,380,504	+0.18(+0.59%)
Oct 19, 2011	31.78	31.79	30.25	30.26	13,813,213	-1.51(-4.74%)
Oct 18, 2011	31.37	31.92	30.95	31.77	11,365,439	+0.45(+1.42%)
Oct 17, 2011	31.86	31.98	31.20	31.32	9,698,153	-0.60(-1.89%)
Oct 14, 2011	31.62	32.24	31.53	31.93	9,567,922	+0.52(+1.66%)
Oct 13, 2011	30.57	31.70	30.52	31.40	13,901,033	+0.75(+2.44%)
Oct 12, 2011	31.26	31.53	30.57	30.66	15,171,997	-0.14(-0.46%)
Oct 11, 2011	30.20	31.14	30.10	30.80	11,719,862	+0.35(+1.14%)
Oct 10, 2011	29.49	30.45	29.49	30.45	10,192,940	+1.34(+4.61%)
Oct 07, 2011	29.68	29.84	28.91	29.11	13,202,564	-0.45(-1.52%)
Oct 06, 2011	29.50	29.69	28.90	29.56	14,293,941	+0.27(+0.94%)
Oct 05, 2011	28.79	29.33	28.25	29.29	17,181,680	+0.54(+1.89%)
Oct 04, 2011	28.77	28.84	27.37	28.74	28,573,824	-0.30(-1.04%)
Oct 03, 2011	29.75	30.27	29.01	29.04	15,389,451	-0.59(-1.98%)
Sep 30, 2011	30.27	30.29	29.19	29.63	18,406,314	-1.05(-3.41%)
Sep 29, 2011	31.42	31.56	30.03	30.68	10,948,178	-0.14(-0.44%)
Sep 28, 2011	31.58	31.76	30.75	30.81	10,990,514	-0.77(-2.45%)
Sep 27, 2011	31.68	31.95	31.15	31.59	13,135,518	+0.35(+1.11%)
Sep 26, 2011	31.75	32.13	30.93	31.24	17,007,356	-0.25(-0.78%)
Sep 23, 2011	30.84	31.59	30.66	31.48	13,852,054	+0.57(+1.83%)
Sep 22, 2011	31.02	31.58	30.20	30.92	23,748,250	-0.94(-2.94%)
Sep 21, 2011	33.12	33.30	31.85	31.85	15,180,939	-1.20(-3.62%)
Sep 20, 2011	32.54	33.81	32.54	33.05	24,514,658	+0.54(+1.67%)
Sep 19, 2011	31.91	32.88	31.66	32.51	17,655,352	+0.10(+0.30%)
Sep 16, 2011	32.68	32.88	31.59	32.41	56,145,412	-0.09(-0.28%)
Sep 15, 2011	31.65	32.66	30.88	32.50	23,684,270	+1.00(+3.18%)
Sep 14, 2011	30.83	31.64	30.49	31.50	19,143,284	+0.78(+2.55%)
Sep 13, 2011	30.11	30.72	29.90	30.72	11,121,494	+0.64(+2.12%)
Sep 12, 2011	29.89	30.41	29.40	30.08	16,495,672	+0.00(+0.01%)
Sep 09, 2011	31.41	31.54	30.07	30.08	18,919,026	-1.48(-4.70%)
Sep 08, 2011	31.51	32.24	31.33	31.57	17,139,996	-0.11(-0.35%)
Sep 07, 2011	30.65	31.70	30.58	31.68	17,598,200	+1.50(+4.98%)
Sep 06, 2011	29.25	30.20	29.10	30.17	13,132,414	+0.22(+0.72%)
Sep 02, 2011	30.14	30.51	29.90	29.96	9,336,288	-0.88(-2.84%)
Sep 01, 2011	30.84	31.31	30.69	30.83	11,298,749	+0.03(+0.11%)
Aug 31, 2011	31.10	31.37	30.47	30.80	11,064,246	-0.00(-0.01%)
Aug 30, 2011	30.39	31.00	29.99	30.80	12,000,737	+0.22(+0.72%)
Aug 29, 2011	30.78	31.20	30.06	30.58	16,184,033	+0.19(+0.63%)
Aug 26, 2011	29.97	30.55	29.28	30.39	11,260,663	+0.23(+0.77%)
Aug 25, 2011	30.46	30.78	29.98	30.16	8,845,017	-0.22(-0.72%)
Aug 24, 2011	30.11	30.81	29.80	30.38	12,530,962	+0.26(+0.87%)
Aug 23, 2011	28.84	30.13	28.42	30.12	11,473,532	+1.53(+5.36%)
Aug 22, 2011	28.77	28.84	28.16	28.59	11,019,662	+0.55(+1.95%)
Aug 19, 2011	28.15	28.99	28.03	28.04	16,718,390	-0.44(-1.56%)
Aug 18, 2011	29.66	29.89	28.28	28.48	22,735,854	-1.99(-6.53%)
Aug 17, 2011	31.49	31.53	30.18	30.48	15,726,192	-0.82(-2.62%)
Aug 16, 2011	31.19	31.58	30.68	31.30	15,766,077	+0.00(+0.00%)
Aug 15, 2011	30.92	31.62	30.46	31.30	15,965,544	+0.65(+2.11%)
Aug 12, 2011	30.73	31.08	29.72	30.65	13,915,446	+0.06(+0.21%)
Aug 11, 2011	28.89	30.83	28.58	30.58	27,291,900	+2.21(+7.80%)
Aug 10, 2011	29.33	30.01	28.36	28.37	31,908,374	-1.78(-5.92%)
Aug 09, 2011	28.78	30.16	27.52	30.16	28,665,026	+2.88(+10.57%)
Aug 08, 2011	29.41	30.11	27.25	27.27	30,709,602	-3.23(-10.59%)
Aug 05, 2011	30.71	30.92	29.27	30.50	25,442,468	+0.37(+1.22%)
Aug 04, 2011	31.19	31.35	30.14	30.14	26,272,782	-1.48(-4.69%)
Aug 03, 2011	29.17	31.80	29.10	31.62	55,559,864	+3.73(+13.39%)
Aug 02, 2011	28.30	28.90	27.88	27.88	12,442,982	-0.53(-1.85%)
Aug 01, 2011	28.80	29.11	28.12	28.41	7,542,347	+0.08(+0.29%)
Jul 29, 2011	28.22	28.67	27.99	28.33	9,605,752	-0.34(-1.19%)
Jul 28, 2011	28.39	29.16	28.28	28.67	12,186,235	+0.36(+1.26%)
Jul 27, 2011	29.09	29.29	28.30	28.31	11,421,347	-0.90(-3.09%)
Jul 26, 2011	29.55	29.77	29.18	29.22	5,789,009	-0.34(-1.13%)
Jul 25, 2011	28.99	29.77	28.93	29.55	7,506,241	+0.21(+0.70%)
Jul 22, 2011	29.29	29.35	29.21	29.35	7,280,965	+0.34(+1.17%)
Jul 21, 2011	28.95	29.42	28.83	29.01	8,838,883	+0.21(+0.73%)
Jul 20, 2011	29.19	29.22	28.63	28.80	6,338,287	-0.29(-1.00%)
Jul 19, 2011	28.90	29.22	28.81	29.09	11,515,076	+0.36(+1.25%)
Jul 18, 2011	28.65	28.91	28.39	28.73	12,601,376	+0.00(+0.00%)
Jul 15, 2011	28.56	28.89	28.53	28.73	10,718,235	+0.17(+0.61%)
Jul 14, 2011	28.45	29.05	28.45	28.56	10,327,779	-0.02(-0.07%)
Jul 13, 2011	28.58	28.96	28.56	28.58	13,290,947	+0.19(+0.65%)
Jul 12, 2011	28.79	28.91	28.37	28.39	14,818,132	-0.33(-1.15%)
Jul 11, 2011	29.26	29.27	28.68	28.72	11,369,174	-0.73(-2.48%)
Jul 08, 2011	29.34	29.65	29.25	29.45	11,191,030	-0.35(-1.17%)
Jul 07, 2011	29.19	30.11	29.19	29.80	23,112,384	+0.57(+1.96%)
Jul 06, 2011	29.24	29.66	29.15	29.23	11,760,797	-0.27(-0.92%)
Jul 05, 2011	29.17	29.67	29.13	29.50	11,123,861	+0.14(+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.

MasterCard (NY: MA )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

MasterCard (NY: MA )

Historical Prices

Sections

Services

Newport Daily Express