Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	20.63	20.73	20.45	20.62	1,546,971	-0.13(-0.64%)
Sep 27, 2012	20.91	20.95	20.58	20.75	1,861,027	+0.04(+0.19%)
Sep 26, 2012	20.63	20.75	20.12	20.71	1,940,551	-0.02(-0.08%)
Sep 25, 2012	21.76	21.76	20.62	20.73	3,571,023	-0.95(-4.40%)
Sep 24, 2012	21.94	21.94	21.62	21.68	1,739,398	-0.39(-1.76%)
Sep 21, 2012	22.35	22.39	22.05	22.07	3,214,089	-0.06(-0.25%)
Sep 20, 2012	22.07	22.19	21.66	22.13	1,907,104	-0.02(-0.10%)
Sep 19, 2012	22.08	22.37	22.08	22.15	1,479,134	+0.14(+0.63%)
Sep 18, 2012	22.30	22.35	21.76	22.01	1,862,968	-0.35(-1.56%)
Sep 17, 2012	23.28	23.30	22.30	22.36	1,662,019	-1.12(-4.75%)
Sep 14, 2012	22.79	23.65	22.79	23.48	1,529,296	+0.74(+3.27%)
Sep 13, 2012	22.40	22.78	21.78	22.73	2,022,031	+0.33(+1.49%)
Sep 12, 2012	22.76	22.79	22.36	22.40	1,681,404	-0.09(-0.42%)
Sep 11, 2012	22.63	22.90	22.44	22.49	1,343,839	-0.08(-0.34%)
Sep 10, 2012	22.97	23.11	22.52	22.57	1,042,949	-0.43(-1.86%)
Sep 07, 2012	22.59	23.35	22.46	23.00	1,176,036	+0.62(+2.75%)
Sep 06, 2012	21.64	22.41	21.54	22.38	2,378,425	+0.97(+4.53%)
Sep 05, 2012	21.87	21.88	21.32	21.41	2,176,632	-0.48(-2.18%)
Sep 04, 2012	22.21	22.37	21.47	21.89	1,854,468	-0.39(-1.77%)
Aug 31, 2012	22.22	22.47	21.88	22.28	1,002,106	+0.30(+1.36%)
Aug 30, 2012	22.00	22.23	21.76	21.98	962,325	-0.21(-0.92%)
Aug 29, 2012	22.30	22.50	22.01	22.19	1,539,378	-0.42(-1.87%)
Aug 27, 2012	22.92	23.02	22.53	22.61	1,267,386	-0.14(-0.61%)
Aug 24, 2012	22.90	23.01	22.50	22.75	1,655,085	-0.22(-0.94%)
Aug 23, 2012	23.37	23.54	22.84	22.97	2,069,423	-0.38(-1.62%)
Aug 22, 2012	23.38	23.49	23.13	23.34	1,640,070	-0.09(-0.40%)
Aug 21, 2012	23.31	23.78	23.28	23.44	2,176,708	+0.25(+1.08%)
Aug 20, 2012	23.26	23.35	22.94	23.19	1,344,490	-0.07(-0.29%)
Aug 17, 2012	22.97	23.35	22.85	23.25	1,570,900	+0.23(+0.99%)
Aug 16, 2012	22.18	23.08	22.14	23.03	2,386,525	+0.83(+3.75%)
Aug 15, 2012	21.99	22.28	21.57	22.19	2,553,883	+0.15(+0.68%)
Aug 14, 2012	22.62	22.88	21.97	22.04	2,494,237	-0.48(-2.13%)
Aug 13, 2012	22.71	22.77	21.96	22.52	2,924,334	-0.19(-0.85%)
Aug 10, 2012	22.54	22.79	22.30	22.72	2,148,288	+0.07(+0.29%)
Aug 09, 2012	22.57	22.82	22.32	22.65	2,932,946	+0.25(+1.11%)
Aug 08, 2012	21.91	22.52	21.73	22.40	3,544,040	+0.40(+1.83%)
Aug 07, 2012	21.46	22.18	21.44	22.00	4,097,494	+0.70(+3.29%)
Aug 06, 2012	20.73	21.46	20.73	21.30	4,077,544	+0.50(+2.39%)
Aug 03, 2012	20.79	21.14	20.42	20.80	4,731,930	+0.54(+2.64%)
Aug 02, 2012	20.16	20.55	19.79	20.27	4,052,471	-0.07(-0.33%)
Aug 01, 2012	20.41	22.74	20.22	20.33	19,140,070	+0.36(+1.80%)
Jul 31, 2012	20.32	20.52	19.92	19.97	5,338,441	-0.43(-2.11%)
Jul 30, 2012	20.90	21.11	20.35	20.41	4,766,820	-0.49(-2.32%)
Jul 27, 2012	19.65	20.97	19.44	20.89	6,294,471	+1.46(+7.53%)
Jul 26, 2012	21.81	21.81	17.98	19.43	15,640,722	-3.80(-16.35%)
Jul 25, 2012	23.49	23.74	22.90	23.22	1,168,225	-0.06(-0.26%)
Jul 24, 2012	23.76	23.80	23.03	23.29	1,655,902	-0.43(-1.81%)
Jul 23, 2012	23.24	23.85	23.15	23.72	1,586,198	-0.22(-0.92%)
Jul 20, 2012	24.27	24.58	23.90	23.94	1,552,232	-0.71(-2.89%)
Jul 19, 2012	24.42	24.83	24.14	24.65	3,039,231	+0.37(+1.52%)
Jul 18, 2012	23.28	24.49	23.18	24.28	4,625,141	+0.83(+3.53%)
Jul 17, 2012	22.86	23.47	22.70	23.45	2,537,712	+0.78(+3.46%)
Jul 16, 2012	22.81	22.84	22.02	22.67	1,557,450	-0.17(-0.72%)
Jul 13, 2012	22.88	23.04	22.55	22.83	2,212,542	+0.11(+0.49%)
Jul 12, 2012	22.56	22.95	22.17	22.72	1,788,955	-0.14(-0.60%)
Jul 11, 2012	23.32	23.40	22.64	22.86	2,601,709	-0.45(-1.92%)
Jul 10, 2012	24.50	24.61	23.04	23.31	2,142,427	-0.99(-4.09%)
Jul 09, 2012	24.41	24.54	24.14	24.30	1,602,498	-0.19(-0.79%)
Jul 06, 2012	25.03	25.13	24.20	24.49	1,251,101	-0.98(-3.83%)
Jul 05, 2012	25.40	25.65	25.34	25.47	1,242,864	-0.06(-0.22%)
Jul 03, 2012	24.77	25.55	24.66	25.53	790,068	+0.79(+3.21%)
Jul 02, 2012	25.27	25.42	24.42	24.73	2,024,715	-0.54(-2.12%)
Jun 29, 2012	24.82	25.49	24.82	25.27	2,246,577	+1.22(+5.09%)
Jun 28, 2012	23.85	24.15	23.52	24.04	1,360,532	+0.05(+0.21%)
Jun 27, 2012	23.83	24.11	23.73	23.99	1,342,853	+0.23(+0.98%)
Jun 26, 2012	23.34	23.99	23.21	23.76	2,901,443	+0.52(+2.23%)
Jun 25, 2012	23.26	23.45	23.07	23.24	2,124,152	-0.43(-1.82%)
Jun 22, 2012	24.01	24.01	23.51	23.67	3,971,042	-0.12(-0.49%)
Jun 21, 2012	25.01	25.01	23.66	23.79	2,995,423	-1.21(-4.83%)
Jun 20, 2012	25.12	25.38	24.73	25.00	1,726,043	-0.23(-0.92%)
Jun 19, 2012	25.09	25.63	25.02	25.23	3,023,912	-0.13(-0.50%)
Jun 18, 2012	25.11	25.53	24.96	25.35	1,735,440	+0.11(+0.44%)
Jun 15, 2012	24.76	25.29	24.72	25.24	1,800,294	+0.62(+2.51%)
Jun 14, 2012	24.85	25.27	24.37	24.63	2,145,544	-0.07(-0.29%)
Jun 13, 2012	25.17	25.62	24.57	24.70	4,603,827	-1.39(-5.31%)
Jun 12, 2012	25.66	26.18	25.37	26.08	1,680,245	+0.66(+2.58%)
Jun 11, 2012	26.82	26.84	25.38	25.43	1,903,426	-0.94(-3.56%)
Jun 08, 2012	26.27	26.41	25.78	26.36	1,541,099	-0.06(-0.21%)
Jun 07, 2012	26.78	27.52	26.39	26.42	2,866,807	+0.28(+1.08%)
Jun 06, 2012	25.76	26.24	25.72	26.14	2,021,663	+0.77(+3.02%)
Jun 05, 2012	24.73	25.47	24.71	25.37	1,492,805	+0.48(+1.93%)
Jun 04, 2012	25.35	25.54	24.36	24.89	2,339,737	-0.46(-1.83%)
Jun 01, 2012	25.48	25.69	25.21	25.35	2,366,650	-0.97(-3.67%)
May 31, 2012	27.59	27.62	26.12	26.32	3,358,462	-1.32(-4.79%)
May 30, 2012	27.82	27.87	27.20	27.64	2,400,995	-0.68(-2.40%)
May 29, 2012	27.62	28.40	27.35	28.32	2,232,807	+1.20(+4.44%)
May 25, 2012	28.33	28.41	27.03	27.12	3,580,376	-1.30(-4.56%)
May 24, 2012	28.81	28.97	27.91	28.42	1,441,213	-0.14(-0.48%)
May 23, 2012	27.98	28.64	27.52	28.56	1,117,468	+0.27(+0.96%)
May 22, 2012	28.46	28.80	28.07	28.28	1,632,942	-0.05(-0.18%)
May 21, 2012	26.75	28.39	26.68	28.33	3,087,291	+1.66(+6.20%)
May 18, 2012	26.86	27.31	26.44	26.68	2,735,155	-0.01(-0.02%)
May 17, 2012	28.68	28.70	26.59	26.68	4,676,665	-1.98(-6.91%)
May 16, 2012	29.16	29.53	28.62	28.67	1,366,956	-0.36(-1.25%)
May 15, 2012	29.39	29.49	28.88	29.03	1,673,981	-0.37(-1.27%)
May 14, 2012	29.06	29.69	28.85	29.40	2,312,610	-0.21(-0.71%)
May 11, 2012	29.15	29.99	29.10	29.61	1,705,301	+0.09(+0.32%)
May 10, 2012	29.56	29.91	29.22	29.52	2,472,703	+0.42(+1.45%)
May 09, 2012	28.52	29.54	28.19	29.10	2,577,609	+0.16(+0.57%)
May 08, 2012	29.13	29.19	28.01	28.93	2,922,439	-0.62(-2.10%)
May 07, 2012	29.19	29.67	29.08	29.55	2,062,661	+0.19(+0.64%)
May 04, 2012	30.50	30.61	28.55	29.36	4,866,077	-1.43(-4.66%)
May 03, 2012	31.20	31.48	30.68	30.80	2,722,487	-0.41(-1.32%)
May 02, 2012	30.59	31.29	30.33	31.21	1,527,115	+0.36(+1.16%)
May 01, 2012	31.11	31.46	30.64	30.85	1,682,117	-0.19(-0.62%)
Apr 30, 2012	31.64	31.64	30.35	31.05	3,004,796	-0.66(-2.10%)
Apr 27, 2012	30.78	31.83	30.78	31.71	3,220,971	+0.98(+3.20%)
Apr 26, 2012	30.13	30.83	29.97	30.73	3,913,372	+0.59(+1.95%)
Apr 25, 2012	30.34	30.89	29.62	30.14	6,067,156	+2.05(+7.32%)
Apr 24, 2012	27.34	28.15	27.20	28.08	2,632,275	+0.85(+3.13%)
Apr 23, 2012	27.16	27.26	26.71	27.23	3,006,714	-0.52(-1.86%)
Apr 20, 2012	27.76	28.08	27.67	27.75	921,042	+0.19(+0.70%)
Apr 19, 2012	27.62	28.24	27.39	27.56	2,018,271	-0.06(-0.22%)
Apr 18, 2012	27.66	27.99	27.47	27.62	946,780	-0.21(-0.75%)
Apr 17, 2012	27.74	28.24	27.60	27.83	997,065	+0.44(+1.60%)
Apr 16, 2012	27.44	27.79	27.28	27.39	1,161,832	+0.14(+0.50%)
Apr 13, 2012	27.44	27.60	27.14	27.25	1,148,486	-0.33(-1.20%)
Apr 12, 2012	26.87	27.91	26.81	27.58	1,610,670	+0.85(+3.19%)
Apr 11, 2012	26.79	26.99	26.54	26.73	1,504,137	+0.36(+1.38%)
Apr 10, 2012	27.17	27.22	26.17	26.37	2,163,666	-0.84(-3.07%)
Apr 09, 2012	27.36	27.60	27.03	27.20	1,932,459	-0.73(-2.60%)
Apr 05, 2012	28.18	28.56	27.86	27.93	1,579,836	-0.21(-0.74%)
Apr 04, 2012	28.04	28.16	27.66	28.13	1,230,680	-0.37(-1.29%)
Apr 03, 2012	28.11	28.62	27.95	28.50	2,416,131	+0.28(+0.99%)
Apr 02, 2012	27.90	28.49	27.58	28.22	1,949,866	+0.35(+1.24%)
Mar 30, 2012	28.35	28.41	27.84	27.88	888,941	-0.20(-0.70%)
Mar 29, 2012	27.83	28.12	27.58	28.07	1,288,626	-0.10(-0.37%)
Mar 28, 2012	28.65	28.79	27.63	28.18	1,256,803	-0.54(-1.89%)
Mar 27, 2012	29.17	29.21	28.62	28.72	1,304,398	-0.36(-1.23%)
Mar 26, 2012	28.58	29.15	28.55	29.08	1,925,783	+0.96(+3.40%)
Mar 23, 2012	28.06	28.33	27.58	28.12	1,565,904	+0.15(+0.53%)
Mar 22, 2012	28.34	28.41	27.63	27.97	1,769,096	-0.84(-2.92%)
Mar 21, 2012	29.28	29.37	28.76	28.82	1,812,364	-0.37(-1.26%)
Mar 20, 2012	29.51	29.51	28.85	29.18	1,345,069	-0.58(-1.94%)
Mar 19, 2012	29.56	29.93	29.47	29.76	880,817	+0.02(+0.07%)
Mar 16, 2012	30.05	30.14	29.39	29.74	1,921,545	-0.24(-0.81%)
Mar 15, 2012	29.27	30.01	29.03	29.98	1,605,024	+0.77(+2.65%)
Mar 14, 2012	29.13	29.39	28.77	29.21	1,491,759	+0.11(+0.38%)
Mar 13, 2012	28.49	29.10	28.36	29.10	1,696,531	+0.76(+2.68%)
Mar 12, 2012	28.75	28.89	28.18	28.34	1,309,850	-0.40(-1.38%)
Mar 09, 2012	28.27	29.04	28.14	28.73	1,155,980	+0.53(+1.87%)
Mar 08, 2012	28.05	28.41	27.80	28.21	1,794,276	+0.47(+1.70%)
Mar 07, 2012	27.58	28.05	27.47	27.73	1,178,742	+0.21(+0.76%)
Mar 06, 2012	28.02	28.02	27.09	27.52	2,369,108	-1.03(-3.60%)
Mar 05, 2012	28.84	28.99	28.39	28.55	1,299,713	-0.29(-1.01%)
Mar 02, 2012	29.42	29.42	28.57	28.84	1,158,354	-0.62(-2.09%)
Mar 01, 2012	28.90	29.93	28.90	29.46	2,101,821	+0.67(+2.33%)
Feb 29, 2012	29.11	29.33	28.68	28.79	1,433,087	-0.24(-0.81%)
Feb 28, 2012	29.03	29.07	28.73	29.02	1,290,510	+0.07(+0.25%)
Feb 27, 2012	28.82	29.12	28.31	28.95	1,513,065	-0.18(-0.62%)
Feb 24, 2012	29.21	29.34	28.96	29.13	1,125,391	-0.05(-0.17%)
Feb 23, 2012	29.24	29.39	28.78	29.18	983,415	-0.04(-0.13%)
Feb 22, 2012	29.45	29.66	28.99	29.22	1,139,054	-0.34(-1.15%)
Feb 21, 2012	28.87	29.77	28.87	29.56	1,527,266	+0.23(+0.77%)
Feb 17, 2012	29.35	29.49	29.16	29.34	1,345,586	+0.23(+0.79%)
Feb 16, 2012	28.44	29.18	28.34	29.11	1,760,697	+0.66(+2.32%)
Feb 15, 2012	29.30	29.45	28.35	28.45	2,382,743	-0.72(-2.48%)
Feb 14, 2012	28.79	29.26	28.51	29.17	1,727,244	+0.00(+0.00%)
Feb 13, 2012	28.74	29.24	28.42	29.17	1,920,382	+0.79(+2.78%)
Feb 10, 2012	27.71	28.49	27.40	28.38	2,335,602	+0.24(+0.85%)
Feb 09, 2012	28.31	28.35	27.54	28.14	1,315,752	-0.03(-0.10%)
Feb 08, 2012	28.11	28.36	27.81	28.17	1,311,159	+0.19(+0.68%)
Feb 07, 2012	28.23	28.40	27.88	27.98	1,797,692	-0.39(-1.39%)
Feb 06, 2012	28.37	28.44	28.09	28.37	1,329,301	-0.09(-0.31%)
Feb 03, 2012	27.81	28.68	27.71	28.46	1,909,041	+1.18(+4.33%)
Feb 02, 2012	27.45	27.70	27.24	27.28	1,322,283	-0.01(-0.02%)
Feb 01, 2012	27.05	27.48	26.86	27.28	1,599,489	+0.57(+2.15%)
Jan 31, 2012	26.88	27.03	26.30	26.71	1,612,875	+0.08(+0.29%)
Jan 30, 2012	26.60	26.72	25.95	26.63	2,375,887	-0.19(-0.71%)
Jan 27, 2012	25.71	27.58	25.60	26.82	4,054,393	+0.75(+2.87%)
Jan 26, 2012	26.76	26.83	25.84	26.07	2,582,956	-0.38(-1.43%)
Jan 25, 2012	26.05	26.48	25.91	26.45	2,374,623	+0.35(+1.34%)
Jan 24, 2012	25.72	26.14	25.53	26.10	1,454,037	+0.10(+0.40%)
Jan 23, 2012	25.58	26.04	25.43	26.00	2,095,927	+0.61(+2.39%)
Jan 20, 2012	25.35	25.46	25.02	25.39	1,558,284	-0.12(-0.47%)
Jan 19, 2012	25.40	25.88	25.18	25.51	1,558,074	+0.39(+1.57%)
Jan 18, 2012	24.70	25.18	24.64	25.12	939,332	+0.44(+1.80%)
Jan 17, 2012	24.92	25.20	24.65	24.67	1,652,782	+0.14(+0.56%)
Jan 13, 2012	24.42	24.61	23.98	24.54	1,156,169	-0.22(-0.91%)
Jan 12, 2012	24.39	24.80	23.95	24.76	1,592,419	+0.46(+1.89%)
Jan 11, 2012	23.96	24.61	23.96	24.30	2,530,358	+0.30(+1.25%)
Jan 10, 2012	23.21	24.04	23.20	24.00	2,600,754	+1.16(+5.08%)
Jan 09, 2012	22.47	23.00	22.39	22.84	2,124,584	+0.65(+2.91%)
Jan 06, 2012	22.17	22.35	21.75	22.20	1,195,406	+0.03(+0.12%)
Jan 05, 2012	21.74	22.18	21.29	22.17	1,407,790	+0.25(+1.12%)
Jan 04, 2012	21.82	22.11	21.66	21.92	1,291,628	+0.75(+3.54%)
Dec 30, 2011	21.19	21.36	21.12	21.17	1,024,548	-0.02(-0.08%)
Dec 29, 2011	20.88	21.36	20.76	21.19	850,270	+0.41(+1.97%)
Dec 28, 2011	21.28	21.41	20.75	20.78	1,168,518	-0.43(-2.01%)
Dec 27, 2011	21.10	21.49	20.91	21.21	1,026,711	+0.01(+0.03%)
Dec 23, 2011	20.89	21.23	20.75	21.20	991,575	+0.49(+2.35%)
Dec 21, 2011	20.82	20.90	20.36	20.71	1,633,901	-0.15(-0.73%)
Dec 20, 2011	20.59	21.21	20.48	20.87	1,510,186	+0.83(+4.15%)
Dec 19, 2011	20.60	20.80	19.99	20.04	1,261,918	-0.52(-2.55%)
Dec 16, 2011	20.19	21.16	20.19	20.56	3,098,138	+0.39(+1.92%)
Dec 15, 2011	20.40	20.46	20.05	20.17	2,413,067	+0.11(+0.55%)
Dec 14, 2011	20.74	20.87	19.83	20.06	3,406,065	-0.90(-4.30%)
Dec 13, 2011	22.02	22.14	20.75	20.96	2,409,915	-0.81(-3.72%)
Dec 12, 2011	21.64	22.97	21.47	21.77	1,316,865	-0.56(-2.50%)
Dec 09, 2011	22.10	22.63	21.97	22.33	1,927,958	+0.33(+1.52%)
Dec 08, 2011	22.84	23.07	21.93	22.00	1,866,826	-1.12(-4.85%)
Dec 07, 2011	23.28	23.49	22.88	23.12	1,938,374	-0.41(-1.74%)
Dec 06, 2011	23.17	23.73	23.17	23.53	1,957,864	+0.31(+1.32%)
Dec 05, 2011	23.47	23.67	23.02	23.22	1,108,014	+0.34(+1.51%)
Dec 02, 2011	22.63	23.38	22.62	22.88	1,885,065	+0.40(+1.80%)
Dec 01, 2011	22.85	23.28	22.47	22.47	1,688,958	-0.50(-2.19%)
Nov 30, 2011	22.31	23.25	22.31	22.98	1,864,811	+1.58(+7.36%)
Nov 29, 2011	21.62	21.82	21.34	21.40	886,786	-0.04(-0.20%)
Nov 28, 2011	21.31	21.82	21.21	21.45	1,053,110	+1.05(+5.15%)
Nov 25, 2011	20.34	20.80	20.31	20.40	628,598	-0.11(-0.53%)
Nov 23, 2011	21.17	21.28	20.25	20.51	2,406,012	-1.00(-4.63%)
Nov 22, 2011	21.73	21.86	21.25	21.50	1,892,061	-0.26(-1.21%)
Nov 21, 2011	21.89	22.08	21.44	21.76	1,854,708	-0.65(-2.90%)
Nov 18, 2011	22.81	22.88	22.27	22.41	1,315,951	-0.15(-0.65%)
Nov 17, 2011	23.27	23.40	22.38	22.56	1,193,072	-0.71(-3.03%)
Nov 16, 2011	23.59	24.08	23.24	23.27	1,293,111	-0.66(-2.75%)
Nov 15, 2011	23.50	24.11	23.31	23.93	988,472	+0.29(+1.22%)
Nov 14, 2011	23.68	23.89	23.36	23.64	836,964	-0.27(-1.14%)
Nov 11, 2011	23.65	24.50	23.58	23.91	1,276,192	+0.75(+3.22%)
Nov 10, 2011	23.52	23.54	22.96	23.16	1,750,479	+0.09(+0.40%)
Nov 09, 2011	22.90	23.68	22.73	23.07	2,267,857	-0.71(-3.00%)
Nov 08, 2011	23.91	24.02	22.98	23.78	1,723,912	+0.00(+0.00%)
Nov 07, 2011	23.87	24.05	23.06	23.78	1,558,445	-0.27(-1.11%)
Nov 04, 2011	23.87	24.14	23.34	24.05	1,362,950	-0.16(-0.67%)
Nov 03, 2011	23.57	24.33	23.16	24.21	1,814,580	+1.01(+4.36%)
Nov 02, 2011	22.66	23.25	22.53	23.20	2,065,884	+0.92(+4.13%)
Nov 01, 2011	21.90	22.77	21.69	22.28	2,372,018	-0.65(-2.83%)
Oct 31, 2011	23.55	23.62	22.92	22.93	1,463,768	-1.00(-4.19%)
Oct 28, 2011	24.24	24.33	23.44	23.93	2,744,655	-0.33(-1.37%)
Oct 27, 2011	24.22	24.74	23.78	24.26	2,878,650	+1.44(+6.30%)
Oct 26, 2011	22.58	23.03	21.86	22.83	2,727,684	+0.72(+3.28%)
Oct 25, 2011	22.69	22.69	21.82	22.10	2,179,707	-0.72(-3.15%)
Oct 24, 2011	22.36	23.15	22.29	22.82	3,044,332	+0.61(+2.74%)
Oct 21, 2011	22.01	22.37	21.78	22.21	1,927,152	+0.68(+3.13%)
Oct 20, 2011	21.16	21.61	20.63	21.54	2,927,526	+0.51(+2.43%)
Oct 19, 2011	21.74	21.82	20.93	21.02	3,544,988	-0.95(-4.31%)
Oct 18, 2011	21.06	22.13	20.64	21.97	2,834,133	+1.07(+5.10%)
Oct 17, 2011	21.87	22.05	20.68	20.90	2,618,613	-0.78(-3.61%)
Oct 14, 2011	21.41	21.78	21.14	21.69	1,743,691	+0.71(+3.40%)
Oct 13, 2011	20.80	21.13	20.26	20.98	2,031,155	-0.22(-1.03%)
Oct 12, 2011	20.87	21.55	20.80	21.19	3,705,545	+0.53(+2.55%)
Oct 11, 2011	20.12	20.87	20.03	20.67	2,599,168	+0.25(+1.23%)
Oct 10, 2011	19.83	20.44	19.55	20.41	2,715,323	+1.16(+6.05%)
Oct 07, 2011	19.69	19.78	18.86	19.25	2,439,287	-0.34(-1.75%)
Oct 06, 2011	19.47	19.80	19.40	19.59	2,370,638	+0.82(+4.35%)
Oct 05, 2011	18.19	18.93	17.97	18.78	2,720,382	+0.60(+3.29%)
Oct 04, 2011	16.56	18.21	16.42	18.18	3,983,205	+1.36(+8.09%)

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.

Timken Company (NY: TKR )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Timken Company (NY: TKR )

Historical Prices

Sections

Services

Daily Times Leader