Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	7.768	7.768	7.640	7.668	5,014,425	-0.11(-1.43%)
Sep 27, 2012	7.768	7.807	7.690	7.779	5,620,586	+0.04(+0.57%)
Sep 26, 2012	7.757	7.807	7.651	7.734	4,568,626	-0.01(-0.14%)
Sep 25, 2012	7.918	7.956	7.734	7.746	5,693,869	-0.16(-2.04%)
Sep 24, 2012	7.945	7.995	7.840	7.906	4,605,913	-0.02(-0.28%)
Sep 21, 2012	8.051	8.067	7.912	7.929	5,427,488	-0.04(-0.56%)
Sep 20, 2012	8.012	8.056	7.879	7.973	4,940,741	-0.04(-0.55%)
Sep 19, 2012	8.123	8.145	7.967	8.017	5,973,495	-0.09(-1.10%)
Sep 18, 2012	8.262	8.273	8.106	8.106	4,783,058	-0.15(-1.81%)
Sep 17, 2012	8.461	8.461	8.173	8.256	5,284,506	-0.22(-2.55%)
Sep 14, 2012	8.184	8.472	8.184	8.472	7,560,047	+0.30(+3.67%)
Sep 13, 2012	8.028	8.223	7.962	8.173	6,286,194	+0.04(+0.48%)
Sep 12, 2012	8.040	8.139	8.001	8.134	5,176,880	+0.13(+1.66%)
Sep 11, 2012	7.906	8.017	7.862	8.001	4,419,442	+0.14(+1.84%)
Sep 10, 2012	7.751	7.895	7.684	7.856	5,141,798	+0.11(+1.36%)
Sep 07, 2012	7.640	7.779	7.607	7.751	4,876,383	+0.12(+1.53%)
Sep 06, 2012	7.446	7.673	7.440	7.635	5,132,382	+0.23(+3.07%)
Sep 05, 2012	7.340	7.413	7.307	7.407	3,140,284	+0.09(+1.21%)
Sep 04, 2012	7.418	7.479	7.268	7.318	4,525,556	-0.09(-1.27%)
Aug 31, 2012	7.424	7.490	7.390	7.413	3,301,883	+0.02(+0.30%)
Aug 30, 2012	7.402	7.440	7.357	7.390	2,386,391	-0.02(-0.22%)
Aug 29, 2012	7.435	7.446	7.390	7.407	2,294,575	+0.01(+0.07%)
Aug 27, 2012	7.551	7.574	7.396	7.402	3,673,586	-0.15(-1.98%)
Aug 24, 2012	7.524	7.585	7.479	7.551	3,225,222	+0.00(+0.00%)
Aug 23, 2012	7.518	7.574	7.463	7.551	4,187,477	+0.04(+0.59%)
Aug 22, 2012	7.568	7.601	7.490	7.507	3,311,451	-0.07(-0.88%)
Aug 21, 2012	7.601	7.701	7.551	7.574	4,349,532	-0.02(-0.22%)
Aug 20, 2012	7.485	7.593	7.435	7.590	4,431,579	+0.08(+1.11%)
Aug 17, 2012	7.468	7.529	7.407	7.507	6,351,770	+0.04(+0.59%)
Aug 16, 2012	7.424	7.474	7.363	7.463	4,935,413	+0.05(+0.67%)
Aug 15, 2012	7.451	7.507	7.368	7.413	4,188,967	-0.06(-0.74%)
Aug 14, 2012	7.529	7.540	7.424	7.468	4,186,377	-0.05(-0.66%)
Aug 13, 2012	7.490	7.546	7.468	7.518	4,883,340	-0.02(-0.22%)
Aug 10, 2012	7.590	7.604	7.490	7.535	6,403,313	-0.06(-0.73%)
Aug 09, 2012	7.696	7.740	7.513	7.590	6,342,897	-0.14(-1.87%)
Aug 08, 2012	7.712	7.779	7.574	7.734	8,371,324	+0.04(+0.47%)
Aug 07, 2012	7.639	7.747	7.623	7.698	12,259,539	+0.13(+1.71%)
Aug 06, 2012	7.520	7.623	7.482	7.569	13,763,632	+0.08(+1.08%)
Aug 03, 2012	7.083	7.693	7.083	7.488	17,871,582	+0.50(+7.11%)
Aug 02, 2012	7.131	7.158	6.829	6.991	10,108,941	-0.17(-2.34%)
Aug 01, 2012	7.223	7.266	7.142	7.158	9,121,791	-0.06(-0.82%)
Jul 31, 2012	7.147	7.266	7.110	7.218	13,138,660	+0.06(+0.91%)
Jul 30, 2012	7.028	7.207	7.023	7.153	6,663,112	+0.11(+1.61%)
Jul 27, 2012	7.099	7.147	7.023	7.039	9,845,825	-0.02(-0.23%)
Jul 26, 2012	7.196	7.196	7.028	7.055	7,390,920	-0.06(-0.91%)
Jul 25, 2012	7.250	7.261	7.104	7.120	4,588,681	-0.06(-0.90%)
Jul 24, 2012	7.288	7.299	7.137	7.185	6,094,639	-0.04(-0.52%)
Jul 23, 2012	7.218	7.299	7.174	7.223	7,057,898	-0.05(-0.67%)
Jul 20, 2012	7.272	7.363	7.174	7.272	23,707,038	-0.01(-0.15%)
Jul 19, 2012	7.331	7.331	7.239	7.282	7,917,040	+0.02(+0.22%)
Jul 18, 2012	7.326	7.342	7.239	7.266	7,960,989	-0.08(-1.10%)
Jul 17, 2012	7.531	7.536	7.250	7.347	11,481,106	-0.18(-2.37%)
Jul 16, 2012	7.477	7.590	7.380	7.526	6,697,064	+0.02(+0.22%)
Jul 13, 2012	7.482	7.623	7.466	7.509	6,366,725	+0.03(+0.43%)
Jul 12, 2012	7.666	7.688	7.455	7.477	7,289,609	-0.26(-3.42%)
Jul 11, 2012	7.682	7.763	7.642	7.742	3,799,703	+0.04(+0.56%)
Jul 10, 2012	7.731	7.850	7.655	7.698	5,636,161	+0.00(+0.00%)
Jul 09, 2012	7.855	7.855	7.488	7.698	9,028,339	-0.12(-1.52%)
Jul 06, 2012	7.779	7.850	7.677	7.817	4,446,271	-0.02(-0.28%)
Jul 05, 2012	7.893	7.914	7.677	7.839	5,478,582	-0.05(-0.68%)
Jul 03, 2012	7.974	8.012	7.850	7.893	3,932,663	-0.04(-0.54%)
Jul 02, 2012	8.163	8.174	7.874	7.936	6,869,277	-0.15(-1.87%)
Jun 29, 2012	8.249	8.320	8.071	8.087	7,755,046	-0.04(-0.53%)
Jun 28, 2012	8.044	8.158	7.947	8.131	5,467,379	+0.14(+1.69%)
Jun 27, 2012	7.833	8.087	7.806	7.996	4,504,439	+0.18(+2.35%)
Jun 26, 2012	8.028	8.152	7.785	7.812	5,976,458	-0.01(-0.07%)
Jun 25, 2012	7.936	7.971	7.736	7.817	4,770,187	-0.23(-2.89%)
Jun 22, 2012	8.033	8.082	7.947	8.050	7,396,483	+0.12(+1.57%)
Jun 21, 2012	8.120	8.155	7.914	7.925	5,696,536	-0.20(-2.46%)
Jun 20, 2012	8.028	8.136	7.968	8.125	6,302,781	+0.09(+1.08%)
Jun 19, 2012	8.071	8.104	7.996	8.039	5,184,068	+0.02(+0.20%)
Jun 18, 2012	8.050	8.158	7.952	8.023	5,629,673	-0.10(-1.26%)
Jun 15, 2012	7.990	8.131	7.893	8.125	8,589,313	+0.22(+2.73%)
Jun 14, 2012	7.601	7.947	7.574	7.909	8,819,674	+0.32(+4.27%)
Jun 13, 2012	7.607	7.666	7.553	7.585	4,739,941	-0.02(-0.28%)
Jun 12, 2012	7.639	7.661	7.455	7.607	7,220,699	+0.01(+0.14%)
Jun 11, 2012	7.774	7.806	7.574	7.596	5,346,782	-0.12(-1.54%)
Jun 08, 2012	7.536	7.720	7.509	7.715	5,608,717	+0.15(+2.00%)
Jun 07, 2012	7.671	7.828	7.520	7.563	24,404,862	-0.03(-0.43%)
Jun 06, 2012	7.299	7.598	7.299	7.596	7,046,875	+0.35(+4.77%)
Jun 05, 2012	7.153	7.401	7.142	7.250	6,619,366	+0.10(+1.36%)
Jun 04, 2012	7.309	7.309	7.050	7.153	8,460,774	-0.14(-1.93%)
Jun 01, 2012	7.223	7.428	7.131	7.293	8,261,563	-0.08(-1.03%)
May 31, 2012	7.245	7.423	7.137	7.369	7,853,116	+0.12(+1.64%)
May 30, 2012	7.493	7.531	7.223	7.250	8,934,581	-0.32(-4.21%)
May 29, 2012	7.585	7.601	7.488	7.569	4,764,136	+0.04(+0.57%)
May 25, 2012	7.471	7.617	7.466	7.526	5,341,401	+0.06(+0.80%)
May 24, 2012	7.520	7.536	7.358	7.466	6,496,346	-0.01(-0.14%)
May 23, 2012	7.304	7.520	7.239	7.477	11,627,732	+0.15(+1.99%)
May 22, 2012	7.396	7.444	7.282	7.331	7,534,913	-0.11(-1.45%)
May 21, 2012	7.088	7.439	7.023	7.439	11,326,842	+0.44(+6.33%)
May 18, 2012	7.180	7.201	6.920	6.996	7,916,668	-0.19(-2.70%)
May 17, 2012	7.304	7.417	7.131	7.191	6,515,962	-0.11(-1.48%)
May 16, 2012	7.288	7.456	7.266	7.299	12,152,713	+0.03(+0.45%)
May 15, 2012	7.720	7.720	7.158	7.266	21,421,646	-0.43(-5.55%)
May 14, 2012	7.974	8.006	7.677	7.693	12,810,267	-0.37(-4.62%)
May 11, 2012	8.141	8.255	8.060	8.066	5,737,229	-0.13(-1.58%)
May 10, 2012	8.330	8.374	8.017	8.195	8,185,474	-0.04(-0.52%)
May 09, 2012	8.460	8.460	8.206	8.239	7,651,282	-0.21(-2.52%)
May 08, 2012	8.890	8.964	7.972	8.452	20,993,912	-0.41(-4.59%)
May 07, 2012	9.032	9.122	8.837	8.858	9,286,424	-0.16(-1.81%)
May 04, 2012	9.159	9.191	9.001	9.022	4,092,834	-0.13(-1.44%)
May 03, 2012	9.101	9.185	9.022	9.154	4,129,982	+0.08(+0.87%)
May 02, 2012	9.312	9.359	9.001	9.075	6,567,569	-0.30(-3.21%)
May 01, 2012	9.085	9.428	9.006	9.375	8,217,654	+0.34(+3.74%)
Apr 30, 2012	9.048	9.082	8.980	9.038	3,437,533	-0.03(-0.29%)
Apr 27, 2012	8.948	9.096	8.937	9.064	3,897,710	+0.12(+1.30%)
Apr 26, 2012	8.858	9.006	8.829	8.948	3,632,679	+0.09(+1.01%)
Apr 25, 2012	9.017	9.022	8.837	8.858	3,832,957	-0.08(-0.94%)
Apr 24, 2012	8.906	8.985	8.864	8.943	3,206,566	+0.04(+0.47%)
Apr 23, 2012	9.022	9.064	8.837	8.900	6,266,570	-0.20(-2.15%)
Apr 20, 2012	8.969	9.137	8.949	9.096	5,030,732	+0.16(+1.83%)
Apr 19, 2012	8.995	9.085	8.906	8.932	4,663,677	-0.07(-0.76%)
Apr 18, 2012	9.038	9.048	8.958	9.001	3,168,487	-0.09(-0.99%)
Apr 17, 2012	8.811	9.111	8.811	9.090	6,581,600	+0.31(+3.55%)
Apr 16, 2012	8.821	8.879	8.763	8.779	4,755,446	-0.02(-0.24%)
Apr 13, 2012	8.969	8.995	8.779	8.800	5,756,207	-0.21(-2.28%)
Apr 12, 2012	8.864	9.027	8.848	9.006	3,991,307	+0.16(+1.79%)
Apr 11, 2012	8.805	8.911	8.774	8.848	4,637,251	+0.13(+1.45%)
Apr 10, 2012	9.048	9.096	8.721	8.721	7,970,264	-0.36(-3.95%)
Apr 09, 2012	8.990	9.085	8.922	9.080	5,370,379	+0.03(+0.35%)
Apr 05, 2012	9.191	9.228	9.032	9.048	7,027,910	-0.16(-1.78%)
Apr 04, 2012	9.270	9.275	9.159	9.212	5,831,781	-0.11(-1.13%)
Apr 03, 2012	9.344	9.412	9.243	9.317	5,226,224	-0.04(-0.45%)
Apr 02, 2012	9.243	9.359	9.196	9.359	6,844,154	+0.08(+0.91%)
Mar 30, 2012	9.396	9.449	9.275	9.275	6,760,252	-0.10(-1.07%)
Mar 29, 2012	9.412	9.444	9.344	9.375	5,395,329	-0.08(-0.89%)
Mar 28, 2012	9.523	9.565	9.396	9.460	6,579,441	-0.06(-0.66%)
Mar 27, 2012	9.602	9.629	9.502	9.523	5,941,805	-0.08(-0.88%)
Mar 26, 2012	9.565	9.607	9.512	9.607	3,218,837	+0.12(+1.22%)
Mar 23, 2012	9.586	9.597	9.470	9.491	3,852,038	-0.07(-0.77%)
Mar 22, 2012	9.602	9.629	9.507	9.565	3,050,413	-0.05(-0.55%)
Mar 21, 2012	9.528	9.618	9.523	9.618	3,581,220	+0.09(+0.94%)
Mar 20, 2012	9.518	9.549	9.476	9.528	3,465,646	-0.05(-0.55%)
Mar 19, 2012	9.560	9.607	9.470	9.581	3,818,910	+0.01(+0.06%)
Mar 16, 2012	9.697	9.702	9.439	9.576	6,961,853	-0.12(-1.25%)
Mar 15, 2012	9.660	9.702	9.597	9.697	3,149,825	+0.02(+0.22%)
Mar 14, 2012	9.745	9.829	9.607	9.676	5,092,604	-0.11(-1.13%)
Mar 13, 2012	9.739	9.787	9.634	9.787	5,128,360	+0.08(+0.87%)
Mar 12, 2012	9.428	9.729	9.428	9.702	7,093,503	+0.28(+2.97%)
Mar 09, 2012	9.286	9.470	9.206	9.423	4,702,817	+0.15(+1.65%)
Mar 08, 2012	9.338	9.354	9.233	9.270	5,366,175	+0.02(+0.17%)
Mar 07, 2012	9.312	9.349	9.238	9.254	13,053,830	-0.04(-0.40%)
Mar 06, 2012	9.407	9.439	9.270	9.291	7,304,617	-0.17(-1.84%)
Mar 05, 2012	9.470	9.512	9.418	9.465	4,980,689	-0.04(-0.39%)
Mar 02, 2012	9.586	9.697	9.470	9.502	4,844,997	-0.11(-1.10%)
Mar 01, 2012	9.602	9.639	9.544	9.607	4,635,590	+0.04(+0.44%)
Feb 29, 2012	9.544	9.644	9.523	9.565	6,255,586	+0.04(+0.39%)
Feb 28, 2012	9.549	9.549	9.418	9.528	5,952,380	-0.01(-0.11%)
Feb 27, 2012	9.444	9.581	9.365	9.539	4,815,114	+0.04(+0.44%)
Feb 24, 2012	9.381	9.539	9.359	9.497	6,233,619	+0.11(+1.12%)
Feb 23, 2012	9.365	9.439	9.349	9.391	5,551,539	+0.01(+0.06%)
Feb 22, 2012	9.418	9.518	9.365	9.386	5,351,958	-0.09(-1.00%)
Feb 21, 2012	9.423	9.549	9.407	9.481	8,790,242	+0.09(+0.96%)
Feb 17, 2012	9.354	9.428	9.296	9.391	9,366,524	+0.05(+0.56%)
Feb 16, 2012	9.518	9.523	9.338	9.338	8,263,246	-0.20(-2.10%)
Feb 15, 2012	9.660	9.660	9.444	9.539	8,902,395	-0.03(-0.30%)
Feb 14, 2012	9.558	9.578	9.464	9.568	10,284,487	+0.02(+0.16%)
Feb 13, 2012	9.666	9.676	9.464	9.552	9,878,693	-0.01(-0.11%)
Feb 10, 2012	10.07	10.10	9.433	9.563	18,107,030	-0.54(-5.32%)
Feb 09, 2012	10.08	10.15	9.992	10.10	8,490,124	+0.02(+0.21%)
Feb 08, 2012	10.10	10.15	10.03	10.08	6,552,547	+0.01(+0.05%)
Feb 07, 2012	9.925	10.11	9.925	10.07	6,653,434	+0.14(+1.40%)
Feb 06, 2012	9.956	9.987	9.925	9.935	7,118,300	-0.04(-0.36%)
Feb 03, 2012	10.02	10.02	9.914	9.971	5,789,811	+0.09(+0.89%)
Feb 02, 2012	9.935	9.981	9.852	9.883	5,609,852	-0.02(-0.21%)
Feb 01, 2012	9.847	9.956	9.831	9.904	8,266,428	+0.10(+1.00%)
Jan 31, 2012	9.961	10.03	9.795	9.806	5,380,903	-0.12(-1.25%)
Jan 30, 2012	9.961	10.03	9.894	9.930	4,413,448	-0.09(-0.93%)
Jan 27, 2012	9.997	10.08	9.966	10.02	2,260,632	+0.00(+0.00%)
Jan 26, 2012	10.09	10.15	10.00	10.02	4,067,988	-0.01(-0.05%)
Jan 25, 2012	10.02	10.05	9.925	10.03	4,152,924	+0.02(+0.15%)
Jan 24, 2012	9.987	10.09	9.956	10.01	4,771,187	-0.02(-0.15%)
Jan 23, 2012	10.04	10.12	9.956	10.03	4,280,187	+0.01(+0.05%)
Jan 20, 2012	10.07	10.08	9.945	10.02	6,808,102	-0.05(-0.51%)
Jan 19, 2012	10.10	10.13	9.971	10.07	5,103,619	-0.02(-0.15%)
Jan 18, 2012	10.01	10.10	9.950	10.09	3,654,964	+0.10(+1.03%)
Jan 17, 2012	9.992	10.12	9.935	9.987	5,419,058	+0.05(+0.47%)
Jan 13, 2012	9.878	10.02	9.862	9.940	3,116,895	-0.03(-0.26%)
Jan 12, 2012	10.01	10.01	9.857	9.966	2,949,993	-0.03(-0.26%)
Jan 11, 2012	9.873	10.00	9.873	9.992	3,593,803	+0.08(+0.78%)
Jan 10, 2012	9.909	9.987	9.888	9.914	3,349,577	+0.08(+0.84%)
Jan 09, 2012	9.852	9.873	9.769	9.831	3,605,641	+0.02(+0.21%)
Jan 06, 2012	9.811	9.894	9.765	9.811	3,927,787	+0.00(+0.00%)
Jan 05, 2012	9.697	9.816	9.612	9.811	4,255,288	+0.09(+0.90%)
Jan 04, 2012	9.651	9.738	9.563	9.723	6,202,053	+0.14(+1.46%)
Dec 30, 2011	9.594	9.640	9.583	9.583	2,412,388	-0.01(-0.11%)
Dec 29, 2011	9.511	9.622	9.511	9.594	2,561,683	+0.08(+0.81%)
Dec 28, 2011	9.620	9.645	9.475	9.516	2,410,529	-0.08(-0.81%)
Dec 27, 2011	9.609	9.666	9.568	9.594	1,725,454	-0.04(-0.43%)
Dec 23, 2011	9.532	9.666	9.532	9.635	2,664,300	+0.18(+1.86%)
Dec 21, 2011	9.485	9.537	9.368	9.459	3,342,702	+0.02(+0.16%)
Dec 20, 2011	9.480	9.614	9.428	9.444	4,807,182	+0.13(+1.39%)
Dec 19, 2011	9.537	9.609	9.284	9.315	3,560,574	-0.17(-1.74%)
Dec 16, 2011	9.475	9.651	9.423	9.480	13,329,960	+0.06(+0.60%)
Dec 15, 2011	9.511	9.511	9.335	9.423	8,991,482	-0.01(-0.05%)
Dec 14, 2011	9.527	9.552	9.366	9.428	4,837,791	-0.10(-1.08%)
Dec 13, 2011	9.806	9.821	9.480	9.532	5,427,303	-0.22(-2.23%)
Dec 12, 2011	9.676	9.767	9.594	9.749	4,568,955	+0.02(+0.16%)
Dec 09, 2011	9.645	9.775	9.485	9.733	5,687,472	+0.11(+1.18%)
Dec 08, 2011	9.744	9.816	9.594	9.620	5,798,042	-0.19(-1.95%)
Dec 07, 2011	9.795	9.816	9.671	9.811	9,155,018	-0.01(-0.11%)
Dec 06, 2011	9.795	9.878	9.718	9.821	4,766,507	+0.02(+0.21%)
Dec 05, 2011	9.707	9.821	9.684	9.800	5,775,972	+0.22(+2.32%)
Dec 02, 2011	9.656	9.800	9.563	9.578	4,486,889	+0.04(+0.43%)
Dec 01, 2011	9.506	9.666	9.506	9.537	4,324,323	-0.09(-0.97%)
Nov 30, 2011	9.501	9.630	9.470	9.630	5,973,849	+0.39(+4.19%)
Nov 29, 2011	9.185	9.273	9.103	9.242	7,901,343	+0.10(+1.13%)
Nov 28, 2011	9.196	9.227	9.066	9.139	5,009,711	+0.17(+1.90%)
Nov 25, 2011	8.968	9.113	8.963	8.968	1,962,319	-0.01(-0.06%)
Nov 23, 2011	9.165	9.191	8.958	8.973	3,448,072	-0.26(-2.80%)
Nov 22, 2011	9.216	9.323	9.154	9.232	3,438,873	-0.03(-0.33%)
Nov 21, 2011	9.428	9.433	9.180	9.263	5,584,455	-0.29(-3.03%)
Nov 18, 2011	9.594	9.656	9.480	9.552	3,994,304	+0.01(+0.11%)
Nov 17, 2011	9.707	9.718	9.464	9.542	4,795,787	-0.15(-1.55%)
Nov 16, 2011	9.759	9.904	9.687	9.692	4,419,271	-0.16(-1.63%)
Nov 15, 2011	9.761	9.878	9.695	9.852	5,432,173	+0.06(+0.62%)
Nov 14, 2011	9.867	9.888	9.751	9.791	3,293,702	-0.07(-0.67%)
Nov 11, 2011	9.741	9.903	9.720	9.857	3,103,443	+0.22(+2.26%)
Nov 10, 2011	9.837	9.862	9.604	9.639	6,719,136	-0.10(-1.04%)
Nov 09, 2011	10.02	10.04	9.720	9.741	6,230,066	-0.47(-4.57%)
Nov 08, 2011	10.33	10.37	10.11	10.21	7,257,795	-0.06(-0.59%)
Nov 07, 2011	10.13	10.29	10.08	10.27	11,528,347	+0.15(+1.45%)
Nov 04, 2011	9.898	10.12	9.837	10.12	10,428,883	+0.11(+1.06%)
Nov 03, 2011	9.715	10.02	9.583	10.01	12,368,742	+0.38(+3.89%)
Nov 02, 2011	10.24	10.24	9.457	9.639	15,275,178	-0.36(-3.60%)
Nov 01, 2011	10.20	10.32	9.964	9.999	6,818,329	-0.33(-3.24%)
Oct 31, 2011	10.35	10.40	10.28	10.33	6,380,990	-0.16(-1.55%)
Oct 28, 2011	10.53	10.56	10.45	10.50	5,009,331	-0.03(-0.24%)
Oct 27, 2011	10.68	10.75	10.48	10.52	7,360,390	+0.09(+0.88%)
Oct 26, 2011	10.50	10.53	10.31	10.43	7,003,970	+0.09(+0.88%)
Oct 25, 2011	10.48	10.50	10.32	10.34	5,513,789	-0.13(-1.26%)
Oct 24, 2011	10.30	10.52	10.28	10.47	5,408,470	+0.21(+2.03%)
Oct 21, 2011	10.19	10.29	10.13	10.26	4,837,105	+0.20(+1.97%)
Oct 20, 2011	10.10	10.15	9.918	10.07	4,524,084	-0.07(-0.65%)
Oct 19, 2011	10.24	10.28	10.07	10.13	3,926,757	-0.11(-1.09%)
Oct 18, 2011	10.11	10.33	9.979	10.24	5,664,168	+0.14(+1.35%)
Oct 17, 2011	10.21	10.34	10.08	10.11	5,432,871	-0.17(-1.63%)
Oct 14, 2011	10.21	10.34	10.20	10.27	5,025,731	+0.15(+1.50%)
Oct 13, 2011	10.10	10.16	9.999	10.12	5,211,309	+0.01(+0.05%)
Oct 12, 2011	10.19	10.24	10.10	10.12	5,038,438	-0.01(-0.10%)
Oct 11, 2011	10.12	10.19	10.04	10.13	4,663,821	-0.06(-0.60%)
Oct 10, 2011	10.13	10.22	10.07	10.19	5,080,402	+0.26(+2.66%)
Oct 07, 2011	10.20	10.21	9.903	9.923	6,159,802	-0.20(-2.00%)
Oct 06, 2011	10.05	10.19	10.01	10.13	7,900,083	+0.16(+1.58%)
Oct 05, 2011	9.781	10.01	9.766	9.969	7,883,933	+0.19(+1.92%)
Oct 04, 2011	9.152	9.791	9.102	9.781	7,611,298	+0.52(+5.64%)

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.

Pitney Bowes (NY: PBI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Pitney Bowes (NY: PBI )

Historical Prices

Sections

Services