Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	24.90	25.04	24.47	24.91	16,585,665	+0.05(+0.21%)
Nov 29, 2012	25.26	25.64	24.63	24.86	21,382,754	-1.12(-4.31%)
Nov 28, 2012	25.45	26.02	25.40	25.98	8,711,286	+0.47(+1.84%)
Nov 27, 2012	25.42	25.84	25.32	25.51	11,578,846	-0.15(-0.58%)
Nov 26, 2012	26.39	26.45	25.52	25.66	12,379,713	-1.20(-4.48%)
Nov 23, 2012	26.70	26.88	26.52	26.86	4,867,501	+0.46(+1.76%)
Nov 21, 2012	26.29	26.54	26.20	26.40	5,270,063	+0.15(+0.59%)
Nov 20, 2012	26.32	26.48	25.94	26.24	8,291,118	-0.10(-0.39%)
Nov 19, 2012	26.01	26.34	25.95	26.34	6,966,772	+0.48(+1.87%)
Nov 16, 2012	25.37	25.94	25.17	25.86	10,509,943	+0.54(+2.14%)
Nov 15, 2012	25.10	25.62	24.94	25.32	7,344,463	+0.28(+1.13%)
Nov 14, 2012	25.24	25.51	24.97	25.04	7,961,407	-0.12(-0.46%)
Nov 13, 2012	24.82	25.60	24.65	25.15	10,802,558	+0.24(+0.98%)
Nov 12, 2012	25.10	25.15	24.84	24.91	4,242,421	-0.15(-0.59%)
Nov 09, 2012	24.98	25.20	24.82	25.06	8,952,841	-0.05(-0.21%)
Nov 08, 2012	25.98	26.18	25.11	25.11	8,999,813	-0.93(-3.56%)
Nov 07, 2012	26.34	27.02	26.04	26.04	12,208,071	-0.60(-2.25%)
Nov 06, 2012	26.47	26.67	26.23	26.63	7,261,175	+0.14(+0.53%)
Nov 05, 2012	26.09	26.56	25.93	26.49	8,167,063	+0.35(+1.35%)
Nov 02, 2012	26.18	26.39	26.06	26.14	7,967,318	+0.06(+0.22%)
Nov 01, 2012	25.27	26.13	25.10	26.08	9,878,893	+1.58(+6.44%)
Oct 31, 2012	25.06	25.26	24.30	24.50	9,349,894	-0.26(-1.07%)
Oct 26, 2012	25.01	24.77	24.77	24.77	6,161,568	-0.13(-0.52%)
Oct 25, 2012	25.19	25.31	24.50	24.90	7,176,403	-0.13(-0.51%)
Oct 24, 2012	25.46	25.52	24.99	25.02	6,286,593	-0.37(-1.47%)
Oct 23, 2012	25.46	25.54	25.08	25.40	6,040,104	-0.34(-1.33%)
Oct 19, 2012	26.01	26.11	25.58	25.74	4,850,642	-0.30(-1.16%)
Oct 18, 2012	26.27	26.42	25.90	26.04	6,933,770	-0.24(-0.93%)
Oct 17, 2012	26.09	26.54	25.96	26.29	8,334,315	+0.24(+0.91%)
Oct 16, 2012	25.74	26.07	25.69	26.05	5,508,204	+0.36(+1.40%)
Oct 15, 2012	25.45	25.74	25.34	25.69	5,727,297	+0.32(+1.27%)
Oct 12, 2012	25.19	25.43	25.15	25.37	5,577,596	+0.12(+0.46%)
Oct 11, 2012	25.44	25.70	25.12	25.25	5,689,684	+0.15(+0.59%)
Oct 10, 2012	25.48	25.56	25.10	25.10	5,436,887	-0.41(-1.59%)
Oct 09, 2012	25.35	25.75	25.28	25.51	8,042,084	+0.21(+0.81%)
Oct 08, 2012	25.34	25.55	25.19	25.30	3,922,219	-0.19(-0.76%)
Oct 05, 2012	25.69	25.74	25.41	25.49	5,279,486	-0.04(-0.15%)
Oct 04, 2012	25.46	26.08	25.36	25.53	9,263,750	+0.12(+0.46%)
Oct 03, 2012	24.92	25.43	24.91	25.42	8,567,492	+0.52(+2.09%)
Oct 02, 2012	25.02	25.25	24.64	24.90	10,393,465	+0.06(+0.26%)
Oct 01, 2012	24.27	25.05	24.27	24.83	10,040,810	+0.62(+2.55%)
Sep 28, 2012	24.00	24.29	23.78	24.21	8,493,430	+0.07(+0.29%)
Sep 27, 2012	24.39	24.53	24.10	24.14	8,833,910	-0.15(-0.64%)
Sep 26, 2012	24.33	24.49	23.98	24.30	7,933,384	+0.00(+0.00%)
Sep 25, 2012	24.46	24.80	24.30	24.30	8,914,571	-0.04(-0.16%)
Sep 24, 2012	24.58	24.61	24.23	24.34	8,720,394	-0.37(-1.51%)
Sep 21, 2012	24.95	25.17	24.67	24.71	8,868,891	-0.17(-0.67%)
Sep 20, 2012	24.92	25.09	24.81	24.88	7,162,669	-0.25(-1.00%)
Sep 19, 2012	24.82	25.28	24.70	25.13	10,873,921	+0.35(+1.40%)
Sep 18, 2012	24.78	24.81	24.41	24.78	8,409,196	-0.03(-0.13%)
Sep 17, 2012	25.22	25.26	24.70	24.81	6,179,007	-0.44(-1.76%)
Sep 14, 2012	25.29	25.69	25.12	25.26	7,835,235	-0.03(-0.10%)
Sep 13, 2012	25.22	25.60	24.92	25.28	9,982,395	+0.04(+0.15%)
Sep 12, 2012	25.28	25.57	24.99	25.24	10,287,595	+0.10(+0.38%)
Sep 11, 2012	25.57	25.69	25.13	25.15	8,095,248	-0.46(-1.80%)
Sep 10, 2012	25.79	25.92	25.61	25.61	6,477,108	-0.30(-1.16%)
Sep 07, 2012	25.89	26.06	25.72	25.91	8,209,540	+0.07(+0.27%)
Sep 06, 2012	25.66	25.93	25.66	25.84	8,899,959	+0.31(+1.20%)
Sep 05, 2012	25.85	25.86	25.42	25.53	5,630,987	-0.22(-0.87%)
Sep 04, 2012	25.76	26.03	25.54	25.76	6,422,374	-0.06(-0.22%)
Aug 31, 2012	26.02	26.08	25.56	25.81	5,397,238	+0.01(+0.02%)
Aug 30, 2012	26.09	26.13	25.66	25.81	8,532,016	-0.11(-0.42%)
Aug 29, 2012	25.81	26.03	25.76	25.92	7,572,588	+0.54(+2.12%)
Aug 27, 2012	25.45	25.57	25.14	25.38	4,731,176	-0.08(-0.30%)
Aug 24, 2012	24.81	25.54	24.76	25.45	7,514,023	+0.53(+2.13%)
Aug 23, 2012	25.06	25.19	24.79	24.92	5,716,853	-0.26(-1.04%)
Aug 22, 2012	25.06	25.29	24.98	25.19	7,098,639	+0.03(+0.13%)
Aug 21, 2012	24.94	25.35	24.88	25.15	8,403,810	+0.28(+1.13%)
Aug 20, 2012	24.85	24.90	24.70	24.87	3,997,773	-0.07(-0.28%)
Aug 17, 2012	24.69	24.99	24.69	24.94	5,628,927	+0.13(+0.54%)
Aug 16, 2012	24.62	24.96	24.57	24.81	6,794,724	+0.13(+0.52%)
Aug 15, 2012	24.45	24.76	24.44	24.68	5,160,243	+0.19(+0.78%)
Aug 14, 2012	24.44	24.87	24.43	24.49	11,231,665	+0.24(+0.98%)
Aug 13, 2012	24.19	24.31	23.96	24.25	5,790,558	-0.08(-0.34%)
Aug 10, 2012	24.21	24.52	24.10	24.33	5,850,416	-0.08(-0.31%)
Aug 09, 2012	24.23	24.59	24.21	24.41	8,081,668	+0.07(+0.29%)
Aug 08, 2012	24.44	24.68	24.00	24.34	15,086,983	+0.65(+2.73%)
Aug 07, 2012	23.87	24.10	23.52	23.69	12,581,597	+0.10(+0.43%)
Aug 06, 2012	23.96	24.00	23.54	23.59	9,963,956	-0.27(-1.13%)
Aug 03, 2012	23.76	24.19	23.65	23.86	9,146,934	+0.55(+2.36%)
Aug 02, 2012	23.16	23.60	22.94	23.31	12,209,436	+0.86(+3.82%)
Aug 01, 2012	23.04	23.14	22.34	22.45	10,451,436	-0.50(-2.18%)
Jul 31, 2012	23.37	23.64	22.62	22.95	14,946,340	-0.53(-2.24%)
Jul 30, 2012	23.37	23.68	23.19	23.48	7,750,612	+0.08(+0.33%)
Jul 27, 2012	23.02	23.52	22.94	23.40	8,977,706	+0.61(+2.70%)
Jul 26, 2012	22.50	22.87	22.35	22.78	8,196,268	+0.67(+3.01%)
Jul 25, 2012	22.12	22.46	22.05	22.12	7,696,759	+0.07(+0.32%)
Jul 24, 2012	22.46	22.56	21.81	22.05	14,665,866	-0.38(-1.71%)
Jul 23, 2012	22.34	22.55	22.11	22.43	7,614,650	-0.37(-1.60%)
Jul 20, 2012	22.60	22.99	22.36	22.80	11,520,521	+0.07(+0.31%)
Jul 19, 2012	22.36	22.73	22.21	22.73	8,556,171	+0.44(+1.95%)
Jul 18, 2012	21.77	22.40	21.64	22.29	11,156,384	+0.40(+1.81%)
Jul 17, 2012	21.78	22.03	21.70	21.89	14,374,079	+0.17(+0.80%)
Jul 16, 2012	21.46	21.73	21.12	21.72	7,961,761	+0.18(+0.83%)
Jul 13, 2012	21.10	21.66	21.09	21.54	6,059,516	+0.52(+2.47%)
Jul 12, 2012	21.07	21.18	20.69	21.02	9,770,644	-0.20(-0.97%)
Jul 11, 2012	22.11	22.16	21.13	21.23	14,658,164	-0.92(-4.16%)
Jul 10, 2012	21.99	22.43	21.97	22.15	12,144,652	+0.25(+1.14%)
Jul 09, 2012	21.78	22.05	21.78	21.90	6,692,291	+0.11(+0.50%)
Jul 06, 2012	21.65	21.91	21.51	21.79	7,349,067	-0.15(-0.70%)
Jul 05, 2012	21.38	22.36	21.34	21.95	16,257,432	+0.58(+2.73%)
Jul 03, 2012	21.56	21.68	21.20	21.36	7,830,628	-0.34(-1.56%)
Jul 02, 2012	22.00	22.12	21.67	21.70	7,500,073	-0.29(-1.34%)
Jun 29, 2012	21.99	22.19	21.61	22.00	10,502,356	+0.58(+2.69%)
Jun 28, 2012	21.12	21.60	20.94	21.42	12,483,154	+0.20(+0.94%)
Jun 27, 2012	21.45	21.60	21.00	21.22	15,746,850	-0.68(-3.10%)
Jun 26, 2012	21.74	22.02	21.47	21.90	9,811,540	+0.24(+1.12%)
Jun 25, 2012	21.35	21.73	21.23	21.66	9,367,462	+0.03(+0.12%)
Jun 22, 2012	22.48	22.50	21.62	21.63	19,861,668	-0.73(-3.26%)
Jun 21, 2012	23.73	23.73	22.30	22.36	14,098,330	-1.33(-5.60%)
Jun 20, 2012	23.87	23.90	23.29	23.69	6,214,979	-0.12(-0.48%)
Jun 19, 2012	23.53	23.83	23.22	23.80	7,880,599	+0.36(+1.53%)
Jun 18, 2012	23.01	23.49	22.76	23.44	7,761,946	+0.35(+1.53%)
Jun 15, 2012	23.16	23.17	22.88	23.09	7,514,620	+0.15(+0.67%)
Jun 14, 2012	22.66	23.21	22.56	22.94	11,357,750	+0.49(+2.17%)
Jun 13, 2012	23.47	23.48	22.30	22.45	20,041,516	-1.06(-4.52%)
Jun 12, 2012	23.30	23.60	23.21	23.51	6,950,734	+0.36(+1.54%)
Jun 11, 2012	23.97	24.04	23.14	23.16	6,725,947	-0.54(-2.28%)
Jun 08, 2012	23.17	23.92	23.17	23.70	7,637,132	+0.46(+1.97%)
Jun 07, 2012	24.10	24.18	23.14	23.24	11,721,288	-0.57(-2.38%)
Jun 06, 2012	23.52	23.81	23.51	23.81	7,306,536	+0.51(+2.19%)
Jun 05, 2012	23.14	23.35	22.89	23.30	5,739,272	+0.10(+0.44%)
Jun 04, 2012	23.54	23.54	22.85	23.20	8,856,492	-0.27(-1.17%)
Jun 01, 2012	23.67	23.90	23.35	23.47	10,153,260	-0.76(-3.15%)
May 31, 2012	24.49	24.57	24.02	24.23	10,927,533	-0.16(-0.65%)
May 30, 2012	24.28	24.61	24.05	24.39	12,396,726	-0.44(-1.77%)
May 29, 2012	24.28	24.87	24.27	24.83	10,107,312	+0.78(+3.26%)
May 25, 2012	24.12	24.33	23.93	24.05	6,104,703	-0.17(-0.68%)
May 24, 2012	23.75	24.24	23.67	24.21	10,602,567	+0.62(+2.62%)
May 23, 2012	23.11	23.63	22.79	23.60	8,096,975	+0.37(+1.59%)
May 22, 2012	23.18	23.40	23.02	23.23	6,555,402	+0.12(+0.52%)
May 21, 2012	22.52	23.15	22.41	23.11	12,956,391	+0.66(+2.95%)
May 18, 2012	22.59	22.87	22.30	22.44	14,559,122	-0.12(-0.54%)
May 17, 2012	23.81	24.12	22.56	22.56	12,297,482	-1.18(-4.99%)
May 16, 2012	23.67	23.86	23.49	23.75	8,726,502	+0.18(+0.76%)
May 15, 2012	23.36	24.01	23.28	23.57	11,472,803	+0.21(+0.90%)
May 14, 2012	23.88	24.00	23.32	23.36	9,034,104	-0.83(-3.42%)
May 11, 2012	23.97	24.45	23.92	24.19	8,408,094	+0.10(+0.40%)
May 10, 2012	24.42	24.52	23.84	24.09	11,948,755	-0.14(-0.58%)
May 09, 2012	23.89	24.65	23.58	24.23	25,828,998	-0.93(-3.70%)
May 08, 2012	25.56	25.57	24.42	25.16	16,951,494	-0.50(-1.94%)
May 07, 2012	25.98	26.23	25.62	25.66	9,346,021	-0.52(-1.99%)
May 04, 2012	26.34	26.43	25.97	26.18	7,635,109	-0.28(-1.06%)
May 03, 2012	25.86	26.49	25.67	26.46	14,566,924	+0.18(+0.68%)
May 02, 2012	26.32	26.86	26.24	26.28	13,775,085	-0.11(-0.41%)
May 01, 2012	26.20	26.58	25.91	26.39	7,336,185	+0.27(+1.02%)
Apr 30, 2012	26.13	26.25	25.79	26.13	6,442,316	-0.10(-0.39%)
Apr 27, 2012	25.98	26.43	25.90	26.23	7,795,652	+0.34(+1.30%)
Apr 26, 2012	25.43	26.11	25.43	25.89	6,116,783	+0.45(+1.78%)
Apr 25, 2012	24.88	25.51	24.84	25.44	7,264,442	+0.71(+2.89%)
Apr 24, 2012	24.71	24.93	24.50	24.72	6,262,061	+0.04(+0.15%)
Apr 23, 2012	24.72	24.77	24.37	24.69	8,026,111	-0.22(-0.87%)
Apr 20, 2012	25.35	25.42	24.90	24.90	9,686,738	-0.35(-1.39%)
Apr 19, 2012	25.56	25.67	25.06	25.25	7,792,728	-0.31(-1.20%)
Apr 18, 2012	25.44	25.68	25.22	25.56	7,118,804	-0.03(-0.12%)
Apr 17, 2012	25.69	25.89	25.37	25.59	11,695,200	+0.11(+0.43%)
Apr 16, 2012	25.58	25.77	25.19	25.48	5,662,224	+0.02(+0.08%)
Apr 13, 2012	25.61	25.79	25.42	25.46	6,590,182	-0.22(-0.87%)
Apr 12, 2012	25.09	25.70	25.08	25.69	5,846,487	+0.60(+2.39%)
Apr 11, 2012	24.79	25.31	24.77	25.09	7,949,212	+0.53(+2.15%)
Apr 10, 2012	25.47	25.60	24.52	24.56	8,246,072	-0.90(-3.55%)
Apr 09, 2012	25.48	25.63	25.32	25.46	6,113,831	-0.57(-2.18%)
Apr 05, 2012	25.84	26.28	25.70	26.03	9,870,488	-0.02(-0.09%)
Apr 04, 2012	25.82	26.14	25.51	26.05	9,416,254	+0.01(+0.04%)
Apr 03, 2012	25.70	26.28	25.67	26.04	9,415,589	+0.41(+1.62%)
Apr 02, 2012	25.27	25.72	25.20	25.63	7,711,191	+0.32(+1.28%)
Mar 30, 2012	25.63	25.63	25.29	25.30	6,028,906	-0.13(-0.50%)
Mar 29, 2012	25.44	25.69	25.24	25.43	7,407,326	-0.07(-0.27%)
Mar 28, 2012	25.74	25.84	25.24	25.50	8,001,204	-0.24(-0.94%)
Mar 27, 2012	25.72	25.95	25.69	25.74	6,666,714	-0.01(-0.05%)
Mar 26, 2012	25.48	25.86	25.35	25.76	6,469,690	+0.38(+1.51%)
Mar 23, 2012	25.48	25.50	24.96	25.37	7,351,109	-0.14(-0.55%)
Mar 22, 2012	25.53	25.83	25.30	25.51	9,706,192	-0.26(-1.01%)
Mar 21, 2012	25.27	25.91	25.27	25.77	12,831,675	+0.49(+1.94%)
Mar 20, 2012	24.99	25.39	24.89	25.28	7,278,773	+0.05(+0.20%)
Mar 19, 2012	25.20	25.28	24.93	25.23	6,391,020	-0.07(-0.28%)
Mar 16, 2012	25.39	25.45	25.00	25.30	9,718,662	-0.03(-0.10%)
Mar 15, 2012	25.39	25.41	25.02	25.33	5,051,969	-0.09(-0.35%)
Mar 14, 2012	25.21	25.43	25.07	25.42	6,565,470	+0.22(+0.86%)
Mar 13, 2012	25.28	25.34	24.87	25.20	8,445,443	+0.12(+0.48%)
Mar 12, 2012	25.22	25.32	25.05	25.08	7,084,751	-0.06(-0.23%)
Mar 09, 2012	24.90	25.24	24.90	25.14	8,239,147	+0.23(+0.94%)
Mar 08, 2012	24.48	24.94	24.28	24.90	9,384,929	+0.53(+2.16%)
Mar 07, 2012	23.77	24.44	23.71	24.38	8,202,877	+0.75(+3.19%)
Mar 06, 2012	24.08	24.23	23.52	23.62	12,504,923	-0.61(-2.51%)
Mar 05, 2012	24.19	24.51	23.99	24.23	8,852,356	-0.04(-0.18%)
Mar 02, 2012	24.61	24.64	24.16	24.28	8,159,026	-0.34(-1.39%)
Mar 01, 2012	24.25	24.64	23.52	24.62	20,397,680	+0.56(+2.32%)
Feb 29, 2012	23.90	24.29	23.80	24.06	11,859,316	+0.08(+0.34%)
Feb 28, 2012	23.64	24.02	23.55	23.98	9,018,832	+0.30(+1.26%)
Feb 27, 2012	23.26	23.74	23.17	23.68	7,654,220	+0.20(+0.84%)
Feb 24, 2012	23.54	23.66	23.36	23.48	6,842,310	+0.04(+0.19%)
Feb 23, 2012	23.54	23.76	23.29	23.44	13,729,114	-0.44(-1.83%)
Feb 22, 2012	23.24	24.02	23.24	23.88	12,711,527	+0.63(+2.70%)
Feb 21, 2012	23.84	24.22	23.06	23.25	20,258,730	+0.28(+1.21%)
Feb 17, 2012	22.59	23.01	22.51	22.97	9,579,522	+0.60(+2.69%)
Feb 16, 2012	22.18	22.51	22.03	22.37	7,019,768	+0.21(+0.94%)
Feb 15, 2012	22.57	22.61	21.97	22.16	8,924,498	-0.37(-1.66%)
Feb 14, 2012	22.57	22.74	22.34	22.53	7,797,161	-0.15(-0.67%)
Feb 13, 2012	22.76	22.86	22.43	22.69	4,779,567	+0.08(+0.34%)
Feb 10, 2012	22.70	22.74	22.42	22.61	5,344,732	-0.34(-1.46%)
Feb 09, 2012	22.79	22.96	22.50	22.95	8,051,437	+0.22(+0.98%)
Feb 08, 2012	22.77	22.99	22.51	22.72	8,116,628	-0.01(-0.03%)
Feb 07, 2012	22.60	22.81	22.51	22.73	7,190,578	+0.10(+0.42%)
Feb 06, 2012	22.76	22.91	22.57	22.63	8,024,072	-0.25(-1.11%)
Feb 03, 2012	22.57	23.05	22.56	22.89	11,698,878	+0.56(+2.53%)
Feb 02, 2012	21.94	22.46	21.72	22.32	17,572,808	+0.79(+3.65%)
Feb 01, 2012	21.51	21.65	21.15	21.54	12,084,388	+0.19(+0.89%)
Jan 31, 2012	21.74	21.75	21.03	21.35	10,385,769	-0.40(-1.84%)
Jan 30, 2012	21.28	21.75	21.11	21.75	9,638,984	+0.32(+1.48%)
Jan 27, 2012	21.01	21.51	21.00	21.43	10,182,998	+0.35(+1.65%)
Jan 26, 2012	21.77	21.80	20.81	21.08	20,725,296	-0.58(-2.69%)
Jan 25, 2012	22.25	22.30	21.43	21.67	16,593,461	-0.69(-3.09%)
Jan 24, 2012	22.09	22.38	21.83	22.36	9,389,800	+0.12(+0.54%)
Jan 23, 2012	22.45	22.67	22.05	22.24	6,927,294	-0.18(-0.82%)
Jan 20, 2012	22.65	22.65	22.39	22.42	6,864,181	-0.28(-1.23%)
Jan 19, 2012	22.37	22.76	22.37	22.70	8,793,358	+0.29(+1.27%)
Jan 18, 2012	21.98	22.46	21.78	22.41	9,354,116	+0.44(+1.99%)
Jan 17, 2012	21.99	22.15	21.76	21.98	9,008,875	+0.16(+0.76%)
Jan 13, 2012	22.03	22.31	21.74	21.81	11,117,777	-0.39(-1.77%)
Jan 12, 2012	22.18	22.31	21.96	22.20	6,764,138	+0.13(+0.57%)
Jan 11, 2012	22.05	22.22	21.99	22.08	6,672,202	-0.02(-0.09%)
Jan 10, 2012	22.05	22.10	21.73	22.10	11,381,742	+0.26(+1.19%)
Jan 09, 2012	21.73	21.96	21.64	21.84	10,039,920	-0.06(-0.29%)
Jan 06, 2012	21.50	22.05	21.31	21.90	17,052,924	+0.41(+1.89%)
Jan 05, 2012	20.70	21.53	20.52	21.49	22,231,462	+0.80(+3.89%)
Jan 04, 2012	20.79	20.88	20.46	20.69	16,614,483	+0.30(+1.46%)
Dec 30, 2011	20.64	20.71	20.34	20.39	4,728,755	-0.20(-0.95%)
Dec 29, 2011	20.66	20.91	20.46	20.59	6,131,237	-0.11(-0.55%)
Dec 28, 2011	20.51	20.90	20.25	20.70	8,347,337	+0.25(+1.21%)
Dec 27, 2011	20.33	20.60	20.21	20.45	4,535,560	+0.05(+0.25%)
Dec 23, 2011	20.40	20.40	20.10	20.40	3,431,648	+0.10(+0.50%)
Dec 21, 2011	20.15	20.36	19.92	20.30	5,449,418	+0.13(+0.63%)
Dec 20, 2011	19.73	20.25	19.61	20.18	6,674,804	+0.80(+4.15%)
Dec 19, 2011	19.81	19.86	19.28	19.37	6,854,205	-0.29(-1.48%)
Dec 16, 2011	20.09	20.27	19.64	19.66	11,446,172	-0.28(-1.40%)
Dec 15, 2011	19.88	20.07	19.59	19.94	8,530,914	+0.41(+2.11%)
Dec 14, 2011	19.35	19.90	19.34	19.53	12,951,233	+0.07(+0.36%)
Dec 13, 2011	20.62	20.65	19.32	19.46	22,249,728	-1.02(-4.98%)
Dec 12, 2011	20.52	20.66	20.21	20.48	7,270,352	-0.23(-1.13%)
Dec 09, 2011	20.56	20.82	20.48	20.71	6,813,964	+0.32(+1.55%)
Dec 08, 2011	20.57	20.87	20.34	20.40	7,207,857	-0.29(-1.40%)
Dec 07, 2011	20.66	21.00	20.51	20.69	9,728,918	-0.13(-0.61%)
Dec 06, 2011	20.97	20.97	20.61	20.82	6,987,507	-0.12(-0.57%)
Dec 05, 2011	20.73	21.01	20.71	20.93	9,818,215	+0.38(+1.84%)
Dec 02, 2011	20.52	20.85	20.47	20.56	13,132,594	+0.24(+1.18%)

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

Follow Us

Log In Using Your Account

Benton, AR (72018)

Today

Tonight

Macy's (NY: M )

Historical Prices

Sections

Services

Follow Us