Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	41.27	41.56	40.50	40.89	4,950,013	-0.47(-1.14%)
May 30, 2012	41.47	41.86	41.25	41.36	3,062,722	-0.45(-1.08%)
May 29, 2012	41.42	41.90	41.22	41.81	3,042,181	+0.61(+1.48%)
May 25, 2012	41.00	41.72	41.00	41.20	2,843,257	+0.07(+0.17%)
May 24, 2012	40.74	42.17	40.45	41.13	5,878,516	+0.79(+1.96%)
May 23, 2012	40.09	40.56	39.85	40.34	3,216,838	+0.08(+0.20%)
May 22, 2012	40.77	41.18	40.08	40.26	4,066,350	-0.52(-1.28%)
May 21, 2012	39.32	40.91	39.31	40.78	4,517,496	+1.55(+3.95%)
May 18, 2012	39.68	40.11	39.07	39.23	4,439,449	-0.39(-0.98%)
May 17, 2012	40.15	40.53	39.62	39.62	6,217,745	-0.59(-1.47%)
May 16, 2012	40.17	41.10	40.09	40.21	5,564,686	-0.62(-1.52%)
May 15, 2012	41.35	41.48	40.74	40.83	4,586,798	-0.70(-1.69%)
May 14, 2012	41.04	42.16	40.73	41.53	4,512,044	+0.29(+0.70%)
May 11, 2012	41.78	42.08	41.15	41.24	4,391,084	-0.60(-1.43%)
May 10, 2012	42.32	42.46	41.80	41.84	3,360,581	-0.24(-0.57%)
May 09, 2012	41.77	42.75	41.67	42.08	6,097,207	-0.97(-2.25%)
May 08, 2012	42.63	43.16	42.25	43.05	5,117,453	+0.07(+0.16%)
May 07, 2012	43.16	43.33	42.57	42.98	4,713,613	-0.16(-0.37%)
May 04, 2012	43.91	43.94	43.00	43.14	3,800,737	-0.87(-1.98%)
May 03, 2012	44.82	44.82	43.14	44.01	6,631,093	-0.92(-2.05%)
May 02, 2012	44.24	45.10	44.24	44.93	5,361,240	+0.48(+1.08%)
May 01, 2012	44.06	44.95	43.94	44.45	5,721,947	+0.41(+0.93%)
Apr 30, 2012	43.17	44.21	43.00	44.04	8,277,482	+0.52(+1.19%)
Apr 27, 2012	45.49	45.52	43.46	43.52	9,513,522	-1.79(-3.95%)
Apr 26, 2012	44.39	45.70	43.34	45.31	17,611,664	-4.05(-8.21%)
Apr 25, 2012	49.48	50.26	49.18	49.36	2,952,977	+0.32(+0.65%)
Apr 24, 2012	48.84	49.09	48.50	49.04	2,111,342	+0.11(+0.22%)
Apr 23, 2012	49.00	49.01	48.52	48.93	1,832,917	-0.28(-0.57%)
Apr 20, 2012	49.21	49.60	48.81	49.21	2,239,522	+0.14(+0.29%)
Apr 19, 2012	48.05	49.63	47.79	49.07	4,452,478	+1.16(+2.42%)
Apr 18, 2012	47.50	48.25	47.48	47.91	3,243,790	+0.14(+0.29%)
Apr 17, 2012	47.61	47.98	47.28	47.77	2,092,194	+0.54(+1.14%)
Apr 16, 2012	47.87	47.90	47.07	47.23	2,473,273	-0.59(-1.23%)
Apr 13, 2012	47.99	48.29	47.80	47.82	1,851,744	-0.37(-0.77%)
Apr 12, 2012	47.85	48.34	47.67	48.19	2,115,497	+0.50(+1.05%)
Apr 11, 2012	48.41	48.45	47.63	47.69	2,785,395	+0.02(+0.04%)
Apr 10, 2012	48.51	48.73	47.47	47.67	2,551,557	-1.10(-2.26%)
Apr 09, 2012	48.86	49.08	48.63	48.77	2,749,195	-0.85(-1.71%)
Apr 05, 2012	49.38	49.65	49.16	49.62	2,015,957	-0.02(-0.04%)
Apr 04, 2012	49.66	49.74	49.22	49.64	2,847,585	-0.29(-0.58%)
Apr 03, 2012	50.21	50.44	49.53	49.93	3,102,587	-0.30(-0.60%)
Apr 02, 2012	50.22	50.47	49.95	50.23	4,367,669	+0.07(+0.14%)
Mar 30, 2012	49.60	51.14	49.50	50.16	8,015,549	+0.60(+1.21%)
Mar 29, 2012	46.26	49.91	46.23	49.56	12,686,947	+3.04(+6.53%)
Mar 28, 2012	47.12	47.58	46.15	46.52	4,745,100	-0.48(-1.02%)
Mar 27, 2012	47.09	47.25	46.07	47.00	4,522,570	+0.00(+0.00%)
Mar 26, 2012	45.76	47.10	45.74	47.00	3,761,591	+1.40(+3.07%)
Mar 23, 2012	45.80	46.17	45.35	45.60	5,106,397	-0.90(-1.94%)
Mar 22, 2012	46.24	46.61	46.16	46.50	3,429,250	-0.02(-0.04%)
Mar 21, 2012	46.31	46.73	46.03	46.52	3,981,532	+0.22(+0.48%)
Mar 20, 2012	46.46	46.68	45.87	46.30	2,714,763	-0.43(-0.92%)
Mar 19, 2012	46.49	46.97	46.42	46.73	2,131,188	+0.23(+0.49%)
Mar 16, 2012	46.14	46.58	45.95	46.50	5,898,494	+0.54(+1.17%)
Mar 15, 2012	45.87	46.05	45.77	45.96	3,211,046	+0.26(+0.57%)
Mar 14, 2012	45.70	46.01	45.58	45.70	5,667,452	-0.16(-0.35%)
Mar 13, 2012	46.19	46.38	45.47	45.86	4,328,073	-0.14(-0.30%)
Mar 12, 2012	46.83	46.83	45.94	46.00	2,527,103	-0.86(-1.84%)
Mar 09, 2012	46.32	47.12	46.29	46.86	2,696,229	+0.55(+1.19%)
Mar 08, 2012	46.10	46.59	45.97	46.31	2,316,874	+0.59(+1.29%)
Mar 07, 2012	45.68	46.20	45.61	45.72	2,026,288	+0.07(+0.15%)
Mar 06, 2012	46.48	46.93	45.33	45.65	3,235,871	-1.14(-2.44%)
Mar 05, 2012	46.27	47.00	46.23	46.79	2,571,771	+0.21(+0.45%)
Mar 02, 2012	47.11	47.24	46.42	46.58	2,648,346	-0.64(-1.36%)
Mar 01, 2012	46.75	47.24	46.35	47.22	2,596,124	+0.46(+0.98%)
Feb 29, 2012	46.74	47.05	46.38	46.76	4,147,588	+0.12(+0.26%)
Feb 28, 2012	46.71	46.88	46.46	46.64	2,565,872	-0.10(-0.21%)
Feb 27, 2012	46.54	47.25	46.38	46.74	3,687,015	-0.15(-0.32%)
Feb 24, 2012	46.68	47.08	46.68	46.89	3,066,422	+0.20(+0.43%)
Feb 23, 2012	47.18	47.42	46.64	46.69	2,981,242	-0.45(-0.95%)
Feb 22, 2012	46.97	47.32	46.73	47.14	3,149,687	+0.27(+0.58%)
Feb 21, 2012	47.27	47.50	46.67	46.87	3,661,239	-0.21(-0.45%)
Feb 17, 2012	47.46	47.60	47.07	47.08	3,318,698	-0.09(-0.19%)
Feb 16, 2012	47.17	47.34	46.95	47.17	2,951,808	-0.01(-0.02%)
Feb 15, 2012	47.50	47.71	47.09	47.18	4,112,385	-0.09(-0.19%)
Feb 14, 2012	46.26	47.28	46.07	47.27	5,976,030	+1.01(+2.18%)
Feb 13, 2012	45.98	46.50	45.88	46.26	3,281,186	+0.56(+1.23%)
Feb 10, 2012	45.26	45.95	45.00	45.70	3,761,578	-0.10(-0.22%)
Feb 09, 2012	45.14	45.93	45.14	45.80	4,271,025	+0.66(+1.46%)
Feb 08, 2012	44.44	45.30	44.40	45.14	4,255,481	+0.43(+0.96%)
Feb 07, 2012	43.75	44.80	43.61	44.71	3,798,286	+0.97(+2.21%)
Feb 06, 2012	44.10	44.12	43.28	43.74	4,845,091	-0.37(-0.83%)
Feb 03, 2012	44.75	44.75	43.40	44.11	5,902,546	-0.68(-1.52%)
Feb 02, 2012	45.34	45.61	44.60	44.79	3,304,221	-0.28(-0.62%)
Feb 01, 2012	42.91	45.75	42.27	45.07	6,347,172	+1.37(+3.14%)
Jan 31, 2012	44.08	45.00	43.53	43.70	4,689,594	-0.32(-0.73%)
Jan 30, 2012	43.18	44.09	42.85	44.02	5,152,468	+0.59(+1.36%)
Jan 27, 2012	42.25	43.60	42.25	43.43	4,092,367	+0.82(+1.92%)
Jan 26, 2012	42.85	42.85	41.95	42.61	4,022,520	-0.02(-0.05%)
Jan 25, 2012	41.98	42.91	41.05	42.63	6,321,025	-0.14(-0.33%)
Jan 24, 2012	43.46	43.62	42.54	42.77	4,391,491	-0.81(-1.86%)
Jan 23, 2012	43.78	44.21	43.40	43.58	2,324,418	-0.16(-0.37%)
Jan 20, 2012	44.14	44.36	43.48	43.74	3,183,132	-0.39(-0.88%)
Jan 19, 2012	44.06	44.48	43.68	44.13	4,371,351	-0.78(-1.74%)
Jan 18, 2012	44.52	44.97	44.07	44.91	2,596,000	+0.34(+0.76%)
Jan 17, 2012	44.24	44.86	44.08	44.57	3,016,225	+0.87(+1.99%)
Jan 13, 2012	43.67	43.76	43.30	43.70	2,066,190	-0.23(-0.52%)
Jan 12, 2012	44.23	44.28	43.44	43.93	2,412,486	-0.26(-0.59%)
Jan 11, 2012	44.05	44.38	43.80	44.19	1,933,921	-0.13(-0.29%)
Jan 10, 2012	44.47	44.69	44.10	44.32	3,210,379	+0.18(+0.41%)
Jan 09, 2012	44.21	44.45	43.70	44.14	3,052,761	+0.07(+0.16%)
Jan 06, 2012	43.56	44.74	43.51	44.07	3,458,103	+0.44(+1.01%)
Jan 05, 2012	43.00	43.82	42.82	43.63	3,063,803	+0.43(+1.00%)
Jan 04, 2012	42.30	43.23	42.27	43.20	5,584,677	+1.01(+2.39%)
Dec 30, 2011	42.95	43.02	42.11	42.19	2,893,574	-0.83(-1.93%)
Dec 29, 2011	42.76	43.42	42.75	43.02	1,708,209	+0.29(+0.68%)
Dec 28, 2011	43.74	43.79	42.63	42.73	2,526,137	-1.00(-2.29%)
Dec 27, 2011	43.38	43.89	43.35	43.73	2,492,839	+0.33(+0.76%)
Dec 23, 2011	42.50	43.55	42.48	43.40	3,268,269	+1.34(+3.19%)
Dec 21, 2011	41.81	42.12	41.12	42.06	4,111,239	+0.41(+0.98%)
Dec 20, 2011	40.92	41.80	40.72	41.65	5,147,158	+1.49(+3.71%)
Dec 19, 2011	40.47	40.87	40.04	40.16	2,940,128	-0.23(-0.57%)
Dec 16, 2011	40.69	41.00	40.20	40.39	4,864,321	+0.34(+0.85%)
Dec 15, 2011	40.47	40.62	39.34	40.05	5,325,979	+0.77(+1.96%)
Dec 14, 2011	39.69	40.13	39.27	39.28	3,914,689	-0.33(-0.83%)
Dec 13, 2011	40.30	40.72	39.50	39.61	2,823,804	-0.41(-1.02%)
Dec 12, 2011	40.59	40.82	39.81	40.02	2,485,510	-0.89(-2.18%)
Dec 09, 2011	40.41	41.02	40.33	40.91	2,576,668	+0.66(+1.64%)
Dec 08, 2011	41.50	41.56	40.12	40.25	2,973,342	-1.46(-3.50%)
Dec 07, 2011	41.30	41.97	40.77	41.71	4,464,599	+0.36(+0.87%)
Dec 06, 2011	40.87	41.63	40.84	41.35	3,181,597	+0.50(+1.22%)
Dec 05, 2011	41.61	41.80	40.72	40.85	3,514,377	-0.16(-0.39%)
Dec 02, 2011	42.00	42.00	40.77	41.01	3,294,177	-0.67(-1.61%)
Dec 01, 2011	41.75	42.17	41.54	41.68	2,898,699	-0.14(-0.33%)
Nov 30, 2011	41.02	41.84	40.35	41.82	5,129,380	+1.89(+4.73%)
Nov 29, 2011	39.32	40.04	39.30	39.93	3,772,657	+0.86(+2.20%)
Nov 28, 2011	38.45	39.23	38.39	39.07	2,921,058	+1.18(+3.11%)
Nov 25, 2011	38.00	38.56	37.87	37.89	1,299,309	-0.25(-0.66%)
Nov 23, 2011	38.83	38.85	37.98	38.14	3,244,169	-1.02(-2.60%)
Nov 22, 2011	39.34	39.64	38.82	39.16	3,271,940	-0.28(-0.71%)
Nov 21, 2011	38.96	39.69	38.86	39.44	3,660,165	-0.25(-0.63%)
Nov 18, 2011	39.86	39.91	39.38	39.69	3,134,273	+0.23(+0.58%)
Nov 17, 2011	39.62	39.92	39.21	39.46	4,027,282	-0.27(-0.68%)
Nov 16, 2011	41.09	41.09	39.68	39.73	4,525,745	-1.85(-4.45%)
Nov 15, 2011	41.50	41.71	40.90	41.58	3,505,346	-0.10(-0.24%)
Nov 14, 2011	41.05	42.04	41.05	41.68	3,541,933	+0.32(+0.77%)
Nov 11, 2011	40.53	41.60	40.49	41.36	3,542,937	+1.13(+2.81%)
Nov 10, 2011	39.89	40.33	39.40	40.23	2,986,525	+0.78(+1.98%)
Nov 09, 2011	39.83	39.88	39.22	39.45	3,777,919	-1.11(-2.74%)
Nov 08, 2011	40.16	40.69	39.59	40.56	3,083,521	+0.52(+1.30%)
Nov 07, 2011	39.86	40.07	39.20	40.04	2,662,051	+0.39(+0.98%)
Nov 04, 2011	39.31	39.72	38.92	39.65	3,090,812	+0.05(+0.13%)
Nov 03, 2011	40.06	40.11	39.18	39.60	4,363,079	-0.03(-0.08%)
Nov 02, 2011	40.05	40.10	39.46	39.63	3,599,577	+0.30(+0.76%)
Nov 01, 2011	38.57	39.76	38.57	39.33	5,071,781	-0.43(-1.08%)
Oct 31, 2011	40.72	40.94	39.74	39.76	6,263,670	-0.87(-2.14%)
Oct 28, 2011	40.76	40.85	40.16	40.63	4,705,522	-0.20(-0.49%)
Oct 27, 2011	40.27	41.07	39.39	40.83	5,591,801	+1.93(+4.96%)
Oct 26, 2011	38.88	39.51	38.41	38.90	4,070,822	+0.59(+1.54%)
Oct 25, 2011	38.52	39.20	38.11	38.31	3,237,741	-0.31(-0.80%)
Oct 24, 2011	38.50	39.09	38.05	38.62	4,635,311	+0.50(+1.31%)
Oct 21, 2011	37.84	38.20	37.55	38.12	3,403,184	+0.78(+2.09%)
Oct 20, 2011	37.00	37.43	36.40	37.34	3,527,279	+0.47(+1.27%)
Oct 19, 2011	37.14	38.11	36.70	36.87	3,961,981	-0.23(-0.62%)
Oct 18, 2011	36.74	37.44	35.24	37.10	8,076,208	-0.39(-1.04%)
Oct 17, 2011	37.49	37.91	37.38	37.49	3,960,940	-0.37(-0.98%)
Oct 14, 2011	37.50	37.88	37.40	37.86	3,981,353	+0.85(+2.30%)
Oct 13, 2011	37.34	37.52	36.65	37.01	3,914,933	-0.46(-1.23%)
Oct 12, 2011	37.00	37.91	36.90	37.47	4,134,970	+0.89(+2.43%)
Oct 11, 2011	36.37	36.79	36.24	36.58	2,269,590	-0.26(-0.71%)
Oct 10, 2011	36.20	36.85	35.82	36.84	3,757,828	+1.37(+3.86%)
Oct 07, 2011	35.79	35.85	34.65	35.47	7,455,707	-0.03(-0.08%)
Oct 06, 2011	35.08	35.54	34.95	35.50	5,708,585	+0.24(+0.68%)
Oct 05, 2011	35.63	35.79	34.86	35.26	5,716,236	-0.31(-0.87%)
Oct 04, 2011	33.95	35.64	33.42	35.57	7,361,217	+1.24(+3.61%)
Oct 03, 2011	35.91	36.38	34.31	34.33	6,776,124	-2.01(-5.53%)
Sep 30, 2011	36.77	37.25	36.23	36.34	5,073,038	-0.88(-2.36%)
Sep 29, 2011	38.22	38.35	36.33	37.22	6,659,918	-0.38(-1.01%)
Sep 28, 2011	39.16	39.27	37.53	37.60	5,080,717	-1.53(-3.91%)
Sep 27, 2011	40.11	40.22	38.94	39.13	6,358,635	-0.32(-0.81%)
Sep 26, 2011	39.14	39.48	38.23	39.45	4,863,452	+0.80(+2.07%)
Sep 23, 2011	37.72	38.84	37.36	38.65	5,860,536	+0.75(+1.98%)
Sep 22, 2011	37.60	38.44	37.30	37.90	6,420,214	-0.92(-2.37%)
Sep 21, 2011	40.31	40.57	38.79	38.82	4,842,996	-1.69(-4.17%)
Sep 20, 2011	41.22	41.85	40.16	40.51	5,779,807	-0.59(-1.44%)
Sep 19, 2011	40.64	41.34	40.50	41.10	3,360,382	-0.43(-1.04%)
Sep 16, 2011	41.54	41.80	40.83	41.53	4,988,823	+0.25(+0.61%)
Sep 15, 2011	40.71	41.43	39.98	41.28	5,046,913	+1.02(+2.53%)
Sep 14, 2011	40.56	40.89	39.54	40.26	8,535,213	-0.27(-0.67%)
Sep 13, 2011	39.26	40.69	39.09	40.53	8,471,749	+2.09(+5.44%)
Sep 12, 2011	37.49	38.79	37.37	38.44	4,641,476	+0.44(+1.16%)
Sep 09, 2011	38.76	39.02	37.77	38.00	5,242,342	-1.19(-3.04%)
Sep 08, 2011	39.55	40.45	39.13	39.19	4,632,487	-0.76(-1.90%)
Sep 07, 2011	39.11	40.25	38.95	39.95	4,211,269	+1.45(+3.77%)
Sep 06, 2011	37.48	38.62	37.30	38.50	4,461,516	-0.39(-1.00%)
Sep 02, 2011	39.04	39.78	38.79	38.89	3,429,754	-0.99(-2.48%)
Sep 01, 2011	40.22	41.01	39.70	39.88	3,896,631	-0.15(-0.37%)
Aug 31, 2011	40.25	41.11	39.75	40.03	6,503,822	+0.09(+0.23%)
Aug 30, 2011	39.00	40.17	38.90	39.94	4,542,227	+0.78(+1.99%)
Aug 29, 2011	38.68	39.32	38.42	39.16	3,024,875	+0.93(+2.43%)
Aug 26, 2011	37.31	38.41	36.27	38.23	3,578,236	+0.84(+2.25%)
Aug 25, 2011	38.10	38.49	37.18	37.39	4,225,673	-0.52(-1.37%)
Aug 24, 2011	36.95	38.00	36.57	37.91	4,749,911	+0.85(+2.29%)
Aug 23, 2011	35.63	37.25	35.10	37.06	7,047,573	+1.83(+5.19%)
Aug 22, 2011	36.26	36.30	35.10	35.23	4,295,858	-0.25(-0.70%)
Aug 19, 2011	35.83	36.81	35.24	35.48	5,552,972	-0.96(-2.63%)
Aug 18, 2011	36.67	37.07	36.03	36.44	5,762,956	-1.43(-3.78%)
Aug 17, 2011	38.11	38.62	37.40	37.87	2,968,106	+0.04(+0.11%)
Aug 16, 2011	37.93	38.19	37.36	37.83	3,382,765	-0.52(-1.36%)
Aug 15, 2011	37.46	38.35	37.44	38.35	3,895,251	+1.06(+2.84%)
Aug 12, 2011	37.11	37.93	36.85	37.29	5,131,353	+0.65(+1.77%)
Aug 11, 2011	35.18	37.10	34.80	36.64	5,840,418	+1.57(+4.48%)
Aug 10, 2011	36.41	37.05	35.00	35.07	8,555,020	-1.82(-4.93%)
Aug 09, 2011	36.47	36.98	34.57	36.89	8,528,505	+2.34(+6.77%)
Aug 08, 2011	36.47	36.83	34.50	34.55	9,509,081	-2.87(-7.67%)
Aug 05, 2011	38.39	38.39	36.50	37.42	11,314,872	-0.43(-1.14%)
Aug 04, 2011	38.64	39.17	37.81	37.85	5,341,384	-1.35(-3.44%)
Aug 03, 2011	39.28	39.65	38.33	39.20	7,390,799	+0.03(+0.08%)
Aug 02, 2011	39.87	40.63	39.16	39.17	5,715,259	-1.12(-2.78%)
Aug 01, 2011	42.54	42.54	39.28	40.29	7,793,436	-1.20(-2.89%)
Jul 29, 2011	41.48	42.30	40.41	41.49	6,208,531	-0.50(-1.19%)
Jul 28, 2011	41.65	43.34	41.51	41.99	9,145,366	+0.27(+0.65%)
Jul 27, 2011	43.96	44.05	41.36	41.72	11,366,110	-0.90(-2.11%)
Jul 26, 2011	42.83	43.06	42.55	42.62	3,692,858	-0.21(-0.49%)
Jul 25, 2011	42.85	43.43	42.77	42.83	2,514,372	-0.51(-1.18%)
Jul 22, 2011	43.19	43.41	42.74	43.34	3,320,702	+0.12(+0.28%)
Jul 21, 2011	43.61	43.75	43.22	43.22	5,487,408	-0.19(-0.44%)
Jul 20, 2011	43.49	43.72	43.06	43.41	2,588,668	+0.14(+0.32%)
Jul 19, 2011	43.29	43.42	42.64	43.27	6,842,890	+0.32(+0.75%)
Jul 18, 2011	43.10	43.60	42.52	42.95	3,253,619	-0.41(-0.95%)
Jul 15, 2011	43.64	43.74	43.18	43.36	4,378,784	-0.08(-0.18%)
Jul 14, 2011	43.56	44.04	43.21	43.44	2,487,207	+0.05(+0.12%)
Jul 13, 2011	43.64	44.19	43.27	43.39	3,230,517	+0.05(+0.12%)
Jul 12, 2011	42.86	43.88	42.77	43.34	4,615,872	+0.33(+0.77%)
Jul 11, 2011	43.67	43.72	42.86	43.01	2,748,434	-1.29(-2.91%)
Jul 08, 2011	43.82	44.31	43.56	44.30	2,940,050	-0.10(-0.23%)
Jul 07, 2011	45.20	45.39	44.00	44.40	3,961,126	-0.49(-1.09%)
Jul 06, 2011	44.75	45.13	44.52	44.89	2,309,199	+0.20(+0.45%)
Jul 05, 2011	45.26	45.27	44.47	44.69	2,767,188	-0.54(-1.19%)
Jul 01, 2011	44.12	45.31	44.10	45.23	3,585,131	+1.14(+2.59%)
Jun 30, 2011	44.66	45.00	44.00	44.09	4,931,286	-0.47(-1.05%)
Jun 29, 2011	44.75	44.88	44.41	44.56	4,182,321	-0.10(-0.22%)
Jun 28, 2011	43.54	45.03	43.51	44.66	4,433,082	+1.36(+3.14%)
Jun 27, 2011	43.42	43.47	42.73	43.30	3,395,334	+0.02(+0.05%)
Jun 24, 2011	43.59	43.82	42.67	43.28	5,436,069	-0.35(-0.80%)
Jun 23, 2011	43.81	43.81	42.65	43.63	5,815,241	-0.63(-1.42%)
Jun 22, 2011	44.60	45.23	44.22	44.26	3,731,478	-0.37(-0.83%)
Jun 21, 2011	45.03	45.40	44.49	44.63	4,509,063	-0.14(-0.31%)
Jun 20, 2011	44.77	44.88	44.54	44.77	3,623,834	+1.56(+3.61%)
Jun 17, 2011	43.73	43.82	43.11	43.21	3,581,120	-0.14(-0.32%)
Jun 16, 2011	43.07	43.36	42.41	43.35	3,892,872	+0.30(+0.70%)
Jun 15, 2011	43.91	44.48	42.99	43.05	4,918,783	-1.33(-3.00%)
Jun 14, 2011	43.38	44.75	43.32	44.38	4,458,593	+1.63(+3.81%)
Jun 13, 2011	42.89	43.26	42.68	42.75	1,946,876	-0.11(-0.26%)
Jun 10, 2011	43.67	43.70	42.44	42.86	3,180,879	-1.06(-2.41%)
Jun 09, 2011	42.57	44.16	42.42	43.92	4,451,066	+1.51(+3.56%)
Jun 08, 2011	42.44	42.61	41.88	42.41	2,698,284	-0.18(-0.42%)
Jun 07, 2011	42.98	43.25	42.54	42.59	2,503,308	+0.06(+0.14%)
Jun 06, 2011	42.90	42.90	42.21	42.53	3,145,937	-0.67(-1.55%)

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.

Aetna (NY: AET )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Aetna (NY: AET )

Historical Prices

Sections

Services

Wapakoneta Daily News