Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	24.72	24.80	24.24	24.46	10,827,685	-0.16(-0.65%)
May 30, 2012	24.51	24.84	24.27	24.62	12,283,453	-0.44(-1.77%)
May 29, 2012	24.51	25.10	24.49	25.06	10,014,958	+0.79(+3.26%)
May 25, 2012	24.34	24.55	24.15	24.27	6,048,922	-0.17(-0.68%)
May 24, 2012	23.97	24.46	23.89	24.44	10,505,688	+0.62(+2.62%)
May 23, 2012	23.33	23.85	23.00	23.81	8,022,990	+0.37(+1.59%)
May 22, 2012	23.39	23.61	23.23	23.44	6,495,503	+0.12(+0.52%)
May 21, 2012	22.73	23.36	22.62	23.32	12,838,005	+0.67(+2.95%)
May 18, 2012	22.80	23.08	22.50	22.65	14,426,091	-0.12(-0.54%)
May 17, 2012	24.03	24.34	22.77	22.77	12,185,117	-1.20(-4.99%)
May 16, 2012	23.89	24.08	23.70	23.97	8,646,765	+0.18(+0.76%)
May 15, 2012	23.58	24.23	23.50	23.79	11,367,973	+0.21(+0.90%)
May 14, 2012	24.10	24.23	23.53	23.58	8,951,557	-0.84(-3.42%)
May 11, 2012	24.19	24.68	24.14	24.41	8,331,267	+0.10(+0.40%)
May 10, 2012	24.65	24.75	24.06	24.32	11,839,576	-0.14(-0.58%)
May 09, 2012	24.11	24.88	23.80	24.46	25,592,992	-0.94(-3.70%)
May 08, 2012	25.79	25.81	24.64	25.40	16,796,604	-0.50(-1.94%)
May 07, 2012	26.22	26.48	25.86	25.90	9,260,624	-0.53(-1.99%)
May 04, 2012	26.58	26.67	26.21	26.42	7,565,344	-0.28(-1.06%)
May 03, 2012	26.10	26.73	25.90	26.71	14,433,822	+0.18(+0.68%)
May 02, 2012	26.57	27.11	26.48	26.53	13,649,218	-0.11(-0.41%)
May 01, 2012	26.44	26.83	26.15	26.64	7,269,152	+0.27(+1.02%)
Apr 30, 2012	26.37	26.49	26.03	26.37	6,383,451	-0.10(-0.39%)
Apr 27, 2012	26.22	26.67	26.14	26.47	7,724,421	+0.34(+1.30%)
Apr 26, 2012	25.67	26.35	25.67	26.13	6,060,892	+0.46(+1.78%)
Apr 25, 2012	25.11	25.74	25.07	25.67	7,198,065	+0.72(+2.89%)
Apr 24, 2012	24.94	25.16	24.73	24.95	6,204,843	+0.04(+0.15%)
Apr 23, 2012	24.95	25.00	24.59	24.91	7,952,775	-0.22(-0.87%)
Apr 20, 2012	25.58	25.65	25.13	25.13	9,598,228	-0.35(-1.39%)
Apr 19, 2012	25.79	25.90	25.29	25.49	7,721,524	-0.31(-1.20%)
Apr 18, 2012	25.68	25.92	25.45	25.79	7,053,758	-0.03(-0.12%)
Apr 17, 2012	25.93	26.13	25.61	25.83	11,588,338	+0.11(+0.42%)
Apr 16, 2012	25.82	26.01	25.42	25.72	5,610,487	+0.02(+0.08%)
Apr 13, 2012	25.85	26.03	25.66	25.70	6,529,966	-0.22(-0.87%)
Apr 12, 2012	25.32	25.94	25.31	25.92	5,793,067	+0.60(+2.39%)
Apr 11, 2012	25.02	25.54	25.00	25.32	7,876,578	+0.53(+2.15%)
Apr 10, 2012	25.70	25.83	24.75	24.78	8,170,725	-0.91(-3.55%)
Apr 09, 2012	25.71	25.86	25.55	25.70	6,057,968	-0.57(-2.18%)
Apr 05, 2012	26.08	26.53	25.94	26.27	9,780,299	-0.02(-0.09%)
Apr 04, 2012	26.06	26.39	25.75	26.29	9,330,215	+0.01(+0.04%)
Apr 03, 2012	25.94	26.52	25.90	26.28	9,329,556	+0.42(+1.62%)
Apr 02, 2012	25.50	25.96	25.43	25.86	7,640,732	+0.33(+1.28%)
Mar 30, 2012	25.86	25.86	25.52	25.54	5,973,818	-0.13(-0.50%)
Mar 29, 2012	25.68	25.92	25.47	25.67	7,339,643	-0.07(-0.27%)
Mar 28, 2012	25.98	26.08	25.47	25.74	7,928,095	-0.24(-0.94%)
Mar 27, 2012	25.96	26.19	25.93	25.98	6,605,798	-0.01(-0.05%)
Mar 26, 2012	25.71	26.10	25.58	25.99	6,410,574	+0.39(+1.51%)
Mar 23, 2012	25.71	25.74	25.19	25.61	7,283,940	-0.14(-0.55%)
Mar 22, 2012	25.76	26.06	25.53	25.75	9,617,504	-0.26(-1.01%)
Mar 21, 2012	25.50	26.15	25.50	26.01	12,714,429	+0.49(+1.94%)
Mar 20, 2012	25.22	25.63	25.12	25.52	7,212,264	+0.05(+0.20%)
Mar 19, 2012	25.43	25.52	25.16	25.47	6,332,623	-0.07(-0.28%)
Mar 16, 2012	25.62	25.68	25.23	25.54	9,629,860	-0.03(-0.10%)
Mar 15, 2012	25.63	25.64	25.25	25.56	5,005,808	-0.09(-0.35%)
Mar 14, 2012	25.44	25.67	25.30	25.65	6,505,479	+0.22(+0.86%)
Mar 13, 2012	25.52	25.58	25.10	25.43	8,368,274	+0.12(+0.48%)
Mar 12, 2012	25.45	25.55	25.28	25.31	7,020,016	-0.06(-0.23%)
Mar 09, 2012	25.13	25.47	25.13	25.37	8,163,863	+0.24(+0.94%)
Mar 08, 2012	24.70	25.17	24.51	25.13	9,299,176	+0.53(+2.16%)
Mar 07, 2012	23.99	24.67	23.93	24.60	8,127,925	+0.76(+3.19%)
Mar 06, 2012	24.30	24.45	23.74	23.84	12,390,662	-0.61(-2.51%)
Mar 05, 2012	24.42	24.73	24.21	24.45	8,771,470	-0.04(-0.18%)
Mar 02, 2012	24.84	24.87	24.38	24.50	8,084,475	-0.35(-1.39%)
Mar 01, 2012	24.47	24.86	23.73	24.85	20,211,302	+0.56(+2.32%)
Feb 29, 2012	24.12	24.52	24.02	24.28	11,750,955	+0.08(+0.34%)
Feb 28, 2012	23.86	24.24	23.77	24.20	8,936,425	+0.30(+1.26%)
Feb 27, 2012	23.48	23.96	23.39	23.90	7,584,282	+0.20(+0.84%)
Feb 24, 2012	23.76	23.88	23.58	23.70	6,779,790	+0.04(+0.19%)
Feb 23, 2012	23.76	23.98	23.51	23.66	13,603,668	-0.44(-1.83%)
Feb 22, 2012	23.46	24.24	23.46	24.10	12,595,379	+0.63(+2.70%)
Feb 21, 2012	24.06	24.44	23.27	23.46	20,073,620	+0.28(+1.21%)
Feb 17, 2012	22.80	23.22	22.72	23.18	9,491,992	+0.61(+2.69%)
Feb 16, 2012	22.38	22.72	22.24	22.57	6,955,626	+0.21(+0.94%)
Feb 15, 2012	22.77	22.82	22.17	22.36	8,842,952	-0.38(-1.66%)
Feb 14, 2012	22.78	22.95	22.54	22.74	7,725,916	-0.15(-0.67%)
Feb 13, 2012	22.97	23.07	22.64	22.89	4,735,895	+0.08(+0.34%)
Feb 10, 2012	22.91	22.95	22.63	22.82	5,295,896	-0.34(-1.46%)
Feb 09, 2012	23.00	23.17	22.71	23.16	7,977,869	+0.22(+0.98%)
Feb 08, 2012	22.98	23.20	22.72	22.93	8,042,465	-0.01(-0.03%)
Feb 07, 2012	22.80	23.02	22.72	22.94	7,124,876	+0.10(+0.42%)
Feb 06, 2012	22.97	23.12	22.77	22.84	7,950,754	-0.26(-1.11%)
Feb 03, 2012	22.78	23.26	22.77	23.10	11,591,982	+0.57(+2.53%)
Feb 02, 2012	22.14	22.67	21.92	22.53	17,412,242	+0.79(+3.65%)
Feb 01, 2012	21.71	21.85	21.35	21.74	11,973,970	+0.19(+0.89%)
Jan 31, 2012	21.94	21.95	21.22	21.55	10,290,871	-0.40(-1.84%)
Jan 30, 2012	21.47	21.95	21.30	21.95	9,550,910	+0.32(+1.48%)
Jan 27, 2012	21.21	21.71	21.19	21.63	10,089,953	+0.35(+1.65%)
Jan 26, 2012	21.97	22.01	21.00	21.28	20,535,924	-0.59(-2.69%)
Jan 25, 2012	22.45	22.50	21.63	21.86	16,441,842	-0.70(-3.09%)
Jan 24, 2012	22.29	22.59	22.03	22.56	9,304,003	+0.12(+0.54%)
Jan 23, 2012	22.66	22.88	22.25	22.44	6,863,997	-0.19(-0.82%)
Jan 20, 2012	22.86	22.86	22.60	22.63	6,801,461	-0.28(-1.23%)
Jan 19, 2012	22.57	22.97	22.57	22.91	8,713,011	+0.29(+1.27%)
Jan 18, 2012	22.18	22.67	21.98	22.62	9,268,645	+0.44(+1.99%)
Jan 17, 2012	22.19	22.35	21.96	22.18	8,926,558	+0.17(+0.76%)
Jan 13, 2012	22.24	22.52	21.94	22.01	11,016,191	-0.40(-1.77%)
Jan 12, 2012	22.38	22.52	22.17	22.41	6,702,332	+0.13(+0.57%)
Jan 11, 2012	22.25	22.43	22.19	22.28	6,611,236	-0.02(-0.09%)
Jan 10, 2012	22.25	22.30	21.93	22.30	11,277,744	+0.26(+1.19%)
Jan 09, 2012	21.93	22.16	21.84	22.04	9,948,182	-0.06(-0.29%)
Jan 06, 2012	21.70	22.25	21.51	22.10	16,897,108	+0.41(+1.89%)
Jan 05, 2012	20.89	21.73	20.71	21.69	22,028,326	+0.81(+3.89%)
Jan 04, 2012	20.98	21.07	20.65	20.88	16,462,672	+0.30(+1.46%)
Dec 30, 2011	20.84	20.90	20.53	20.58	4,685,547	-0.20(-0.95%)
Dec 29, 2011	20.85	21.10	20.65	20.78	6,075,214	-0.12(-0.55%)
Dec 28, 2011	20.70	21.09	20.43	20.89	8,271,065	+0.25(+1.21%)
Dec 27, 2011	20.52	20.79	20.39	20.64	4,494,117	+0.05(+0.25%)
Dec 23, 2011	20.59	20.59	20.29	20.59	3,400,292	+0.10(+0.50%)
Dec 21, 2011	20.34	20.55	20.10	20.49	5,399,625	+0.13(+0.63%)
Dec 20, 2011	19.91	20.43	19.79	20.36	6,613,815	+0.81(+4.15%)
Dec 19, 2011	19.99	20.04	19.45	19.55	6,791,577	-0.29(-1.48%)
Dec 16, 2011	20.28	20.46	19.82	19.84	11,341,585	-0.28(-1.40%)
Dec 15, 2011	20.07	20.25	19.77	20.13	8,452,965	+0.42(+2.11%)
Dec 14, 2011	19.52	20.09	19.52	19.71	12,832,894	+0.07(+0.36%)
Dec 13, 2011	20.81	20.84	19.50	19.64	22,046,426	-1.03(-4.98%)
Dec 12, 2011	20.71	20.85	20.40	20.67	7,203,920	-0.24(-1.13%)
Dec 09, 2011	20.75	21.01	20.67	20.90	6,751,703	+0.32(+1.55%)
Dec 08, 2011	20.76	21.06	20.53	20.59	7,141,996	-0.29(-1.40%)
Dec 07, 2011	20.85	21.20	20.69	20.88	9,640,022	-0.13(-0.61%)
Dec 06, 2011	21.16	21.17	20.80	21.01	6,923,660	-0.12(-0.57%)
Dec 05, 2011	20.92	21.20	20.90	21.13	9,728,503	+0.38(+1.84%)
Dec 02, 2011	20.71	21.05	20.66	20.75	13,012,598	+0.24(+1.18%)
Dec 01, 2011	20.59	21.04	20.34	20.50	11,667,117	-0.11(-0.53%)
Nov 30, 2011	20.46	20.65	20.08	20.61	15,395,976	+0.83(+4.19%)
Nov 29, 2011	19.66	19.84	19.37	19.78	13,011,702	+0.12(+0.62%)
Nov 28, 2011	19.62	19.93	19.50	19.66	13,058,098	+0.89(+4.72%)
Nov 25, 2011	18.87	19.06	18.76	18.78	4,555,533	-0.07(-0.37%)
Nov 23, 2011	19.18	19.27	18.77	18.85	9,118,974	-0.59(-3.02%)
Nov 22, 2011	19.73	19.88	19.29	19.43	16,041,965	-0.34(-1.71%)
Nov 21, 2011	19.14	19.86	18.93	19.77	16,593,336	+0.41(+2.14%)
Nov 18, 2011	19.57	19.59	19.16	19.36	7,711,286	-0.04(-0.20%)
Nov 17, 2011	19.63	19.85	19.22	19.39	11,837,456	-0.19(-0.98%)
Nov 16, 2011	19.55	20.05	19.43	19.59	11,760,644	-0.14(-0.71%)
Nov 15, 2011	19.41	19.92	19.35	19.73	9,495,154	+0.25(+1.28%)
Nov 14, 2011	19.69	19.80	19.41	19.48	13,777,318	-0.38(-1.89%)
Nov 11, 2011	19.83	20.13	19.63	19.85	10,370,348	+0.24(+1.20%)
Nov 10, 2011	19.78	20.01	19.30	19.62	13,055,856	+0.20(+1.05%)
Nov 09, 2011	19.64	20.13	19.25	19.41	22,877,148	-1.09(-5.32%)
Nov 08, 2011	20.72	20.83	19.99	20.50	18,654,210	-0.12(-0.59%)
Nov 07, 2011	20.04	20.66	19.99	20.62	17,711,702	+0.63(+3.16%)
Nov 04, 2011	19.82	20.04	19.57	19.99	12,332,329	-0.07(-0.35%)
Nov 03, 2011	19.28	20.13	18.78	20.06	18,836,956	+0.67(+3.45%)
Nov 02, 2011	19.65	19.73	19.25	19.39	14,555,760	+0.23(+1.20%)
Nov 01, 2011	18.52	19.37	18.29	19.16	16,989,066	-0.30(-1.54%)
Oct 31, 2011	19.74	19.86	19.45	19.46	12,627,184	-0.59(-2.96%)
Oct 28, 2011	20.27	20.48	19.76	20.06	17,656,954	-0.29(-1.44%)
Oct 27, 2011	20.05	20.62	19.69	20.35	14,952,522	+0.87(+4.45%)
Oct 26, 2011	19.74	19.76	19.30	19.48	12,557,049	+0.00(+0.00%)
Oct 25, 2011	19.43	19.67	19.22	19.48	10,913,620	-0.36(-1.80%)
Oct 24, 2011	19.07	20.00	19.00	19.84	21,400,198	+0.82(+4.29%)
Oct 21, 2011	19.09	19.28	18.64	19.02	13,004,412	+0.19(+1.02%)
Oct 20, 2011	18.79	18.92	18.48	18.83	8,943,698	+0.08(+0.41%)
Oct 19, 2011	18.96	19.14	18.70	18.76	11,990,659	-0.34(-1.80%)
Oct 18, 2011	18.46	19.36	18.25	19.10	15,021,630	+0.71(+3.85%)
Oct 17, 2011	18.53	18.76	18.33	18.39	8,453,038	-0.26(-1.40%)
Oct 14, 2011	18.43	18.68	18.30	18.65	14,333,465	+0.58(+3.21%)
Oct 13, 2011	17.93	18.34	17.85	18.07	11,262,868	-0.04(-0.25%)
Oct 12, 2011	17.98	18.34	17.80	18.12	14,223,465	+0.31(+1.72%)
Oct 11, 2011	17.51	17.88	17.26	17.81	19,214,344	+0.15(+0.87%)
Oct 10, 2011	17.50	17.77	17.48	17.66	11,359,480	+0.48(+2.78%)
Oct 07, 2011	16.96	17.47	16.93	17.18	17,878,732	+0.33(+1.93%)
Oct 06, 2011	16.62	16.88	16.52	16.86	18,839,420	+0.17(+1.03%)
Oct 05, 2011	16.70	16.99	16.23	16.68	18,925,658	+0.00(+0.00%)
Oct 04, 2011	15.92	16.72	15.54	16.68	24,263,448	+0.51(+3.15%)
Oct 03, 2011	16.60	16.95	16.13	16.17	15,865,239	-0.61(-3.61%)
Sep 30, 2011	17.16	17.34	16.77	16.78	12,703,926	-0.60(-3.45%)
Sep 29, 2011	17.66	17.66	16.89	17.38	13,265,851	+0.05(+0.29%)
Sep 28, 2011	17.35	17.68	17.26	17.33	16,916,708	+0.00(+0.00%)
Sep 27, 2011	17.86	17.90	17.21	17.33	15,725,954	-0.09(-0.51%)
Sep 26, 2011	16.60	17.43	16.39	17.42	15,643,183	+1.08(+6.64%)
Sep 23, 2011	15.75	16.46	15.73	16.33	11,014,555	+0.40(+2.52%)
Sep 22, 2011	16.07	16.31	15.63	15.93	18,079,740	-0.72(-4.33%)
Sep 21, 2011	17.40	17.55	16.65	16.65	12,094,083	-0.78(-4.46%)
Sep 20, 2011	17.67	17.83	17.31	17.43	11,792,902	-0.14(-0.80%)
Sep 19, 2011	17.36	17.63	17.26	17.57	10,180,739	-0.11(-0.65%)
Sep 16, 2011	17.68	17.98	17.61	17.69	13,180,970	+0.17(+0.95%)
Sep 15, 2011	16.91	17.53	16.83	17.52	15,382,434	+0.83(+4.97%)
Sep 14, 2011	16.28	16.89	16.09	16.69	14,774,563	+0.53(+3.27%)
Sep 13, 2011	16.42	16.60	15.97	16.16	17,003,976	-0.15(-0.94%)
Sep 12, 2011	15.76	16.33	15.72	16.31	12,317,954	+0.33(+2.07%)
Sep 09, 2011	16.19	16.38	15.80	15.98	12,160,438	-0.39(-2.40%)
Sep 08, 2011	16.49	16.80	16.26	16.38	10,656,708	-0.29(-1.71%)
Sep 07, 2011	16.09	16.66	16.01	16.66	11,954,690	+0.89(+5.64%)
Sep 06, 2011	15.45	15.86	15.37	15.77	18,688,374	-0.33(-2.05%)
Sep 02, 2011	16.52	16.59	16.01	16.11	12,209,845	-0.72(-4.27%)
Sep 01, 2011	16.99	17.18	16.59	16.82	20,168,170	+0.34(+2.08%)
Aug 31, 2011	16.75	17.11	16.33	16.48	14,896,339	-0.19(-1.14%)
Aug 30, 2011	16.49	16.81	16.11	16.67	14,429,997	+0.14(+0.85%)
Aug 29, 2011	16.07	16.56	15.81	16.53	15,001,075	+0.72(+4.54%)
Aug 26, 2011	15.41	15.96	15.13	15.81	14,836,753	+0.29(+1.84%)
Aug 25, 2011	16.06	16.37	15.46	15.53	11,397,531	-0.47(-2.94%)
Aug 24, 2011	15.42	16.05	15.32	16.00	16,655,344	+0.56(+3.62%)
Aug 23, 2011	14.90	15.44	14.76	15.44	9,851,631	+0.57(+3.80%)
Aug 22, 2011	15.08	15.21	14.70	14.87	14,410,019	+0.15(+1.04%)
Aug 19, 2011	14.44	14.82	14.39	14.72	21,937,768	+0.07(+0.48%)
Aug 18, 2011	15.13	15.16	14.47	14.65	18,490,452	-0.96(-6.14%)
Aug 17, 2011	16.11	16.12	15.25	15.61	18,058,662	-0.39(-2.42%)
Aug 16, 2011	16.13	16.26	15.63	16.00	11,467,260	-0.35(-2.14%)
Aug 15, 2011	16.33	16.42	15.92	16.35	11,088,081	+0.12(+0.74%)
Aug 12, 2011	16.63	16.75	16.08	16.23	15,899,782	+0.04(+0.27%)
Aug 11, 2011	15.69	16.48	15.65	16.18	16,838,378	+0.61(+3.92%)
Aug 10, 2011	16.16	16.30	15.55	15.57	26,545,136	-0.58(-3.62%)
Aug 09, 2011	16.38	16.16	14.82	16.16	20,785,192	+0.83(+5.43%)
Aug 08, 2011	16.38	16.57	14.87	15.32	21,149,982	-1.53(-9.08%)
Aug 05, 2011	16.90	16.92	16.14	16.85	30,796,860	+0.26(+1.57%)
Aug 04, 2011	17.48	17.63	16.57	16.59	23,188,508	-1.08(-6.11%)
Aug 03, 2011	17.55	17.86	17.28	17.67	18,502,544	+0.13(+0.72%)
Aug 02, 2011	18.25	18.42	17.46	17.55	21,882,048	-1.05(-5.63%)
Aug 01, 2011	18.49	18.70	18.10	18.59	16,230,137	+0.26(+1.42%)
Jul 29, 2011	18.15	18.56	17.98	18.33	9,953,327	-0.08(-0.41%)
Jul 28, 2011	18.52	18.84	18.34	18.41	7,498,401	-0.13(-0.69%)
Jul 27, 2011	18.86	19.00	18.44	18.54	9,796,379	-0.46(-2.44%)
Jul 26, 2011	18.98	19.25	18.85	19.00	6,901,433	-0.01(-0.07%)
Jul 25, 2011	19.17	19.24	18.98	19.01	7,455,794	-0.36(-1.84%)
Jul 22, 2011	19.14	19.45	19.12	19.37	12,831,872	+0.36(+1.87%)
Jul 21, 2011	18.94	19.31	18.89	19.01	10,191,089	+0.22(+1.15%)
Jul 20, 2011	19.19	19.29	18.67	18.80	7,554,512	-0.34(-1.79%)
Jul 19, 2011	18.99	19.21	18.85	19.14	8,748,007	+0.29(+1.52%)
Jul 18, 2011	18.99	19.05	18.66	18.85	7,069,497	-0.18(-0.97%)
Jul 15, 2011	19.15	19.20	18.82	19.04	6,848,990	-0.05(-0.27%)
Jul 14, 2011	19.03	19.34	18.84	19.09	11,933,952	+0.15(+0.80%)
Jul 13, 2011	18.92	19.20	18.87	18.94	7,360,318	+0.10(+0.54%)
Jul 12, 2011	18.62	19.12	18.62	18.84	9,816,778	+0.04(+0.20%)
Jul 11, 2011	18.96	19.10	18.70	18.80	9,488,073	-0.52(-2.70%)
Jul 08, 2011	19.01	19.36	18.77	19.32	13,571,832	-0.03(-0.13%)
Jul 07, 2011	18.95	19.42	18.60	19.34	21,344,534	+1.01(+5.51%)
Jul 06, 2011	18.75	18.77	18.16	18.33	21,507,220	-0.46(-2.47%)
Jul 05, 2011	19.00	19.05	18.71	18.80	10,266,144	-0.18(-0.94%)
Jul 01, 2011	18.53	19.03	18.51	18.98	10,228,371	+0.41(+2.19%)
Jun 30, 2011	18.30	18.63	18.29	18.57	12,228,925	+0.30(+1.67%)
Jun 29, 2011	18.34	18.50	18.07	18.26	12,018,374	+0.02(+0.10%)
Jun 28, 2011	17.97	18.26	17.91	18.25	8,877,716	+0.37(+2.06%)
Jun 27, 2011	17.83	18.01	17.69	17.88	7,952,907	+0.08(+0.46%)
Jun 24, 2011	18.18	18.32	17.78	17.79	11,311,954	-0.43(-2.37%)
Jun 23, 2011	17.62	18.25	17.58	18.23	14,013,146	+0.38(+2.14%)
Jun 22, 2011	17.95	18.21	17.83	17.85	11,744,861	-0.10(-0.57%)
Jun 21, 2011	17.66	18.01	17.54	17.95	9,930,455	+0.39(+2.21%)
Jun 20, 2011	17.50	17.62	17.48	17.56	9,798,899	+0.24(+1.39%)
Jun 17, 2011	17.21	17.39	17.16	17.32	12,802,190	+0.25(+1.45%)
Jun 16, 2011	17.38	17.43	16.82	17.07	16,393,525	-0.26(-1.50%)
Jun 15, 2011	17.51	17.60	17.25	17.33	11,140,024	-0.38(-2.15%)
Jun 14, 2011	17.39	17.87	17.31	17.71	11,855,269	+0.48(+2.80%)
Jun 13, 2011	17.31	17.43	17.05	17.23	8,566,967	+0.00(+0.00%)
Jun 10, 2011	17.70	17.72	17.17	17.23	11,187,115	-0.57(-3.20%)
Jun 09, 2011	17.87	18.01	17.71	17.80	15,225,561	+0.20(+1.11%)
Jun 08, 2011	17.47	17.65	17.24	17.60	19,124,214	+0.03(+0.14%)
Jun 07, 2011	17.12	17.77	17.07	17.58	14,899,006	+0.53(+3.08%)
Jun 06, 2011	17.36	17.56	16.99	17.05	14,657,672	-0.37(-2.14%)

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.

Macy's (NY: M )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Macy's (NY: M )

Historical Prices

Sections

Services

The Ridgway Record