Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	8.056	8.073	7.911	8.023	4,249,808	+0.02(+0.21%)
Oct 26, 2012	7.961	8.006	8.006	8.006	5,141,509	-0.01(-0.14%)
Oct 25, 2012	7.900	8.034	7.878	8.017	4,911,166	+0.16(+2.06%)
Oct 24, 2012	7.822	7.933	7.777	7.855	4,008,317	+0.04(+0.57%)
Oct 23, 2012	7.833	7.855	7.682	7.810	6,678,585	-0.16(-2.03%)
Oct 19, 2012	8.073	8.084	7.626	7.972	16,309,073	-0.12(-1.52%)
Oct 18, 2012	7.878	8.134	7.878	8.095	7,424,474	+0.22(+2.77%)
Oct 17, 2012	7.805	7.883	7.738	7.878	4,442,275	+0.08(+1.00%)
Oct 16, 2012	7.548	7.810	7.542	7.799	5,398,288	+0.30(+3.95%)
Oct 15, 2012	7.481	7.514	7.431	7.503	5,677,016	+0.04(+0.52%)
Oct 12, 2012	7.576	7.648	7.447	7.464	4,200,383	-0.09(-1.26%)
Oct 11, 2012	7.553	7.632	7.534	7.559	4,401,494	+0.07(+0.97%)
Oct 10, 2012	7.660	7.682	7.458	7.486	5,399,442	-0.09(-1.25%)
Oct 09, 2012	7.643	7.671	7.581	7.581	4,211,167	-0.07(-0.88%)
Oct 08, 2012	7.682	7.699	7.615	7.648	2,964,199	-0.07(-0.87%)
Oct 05, 2012	7.721	7.760	7.660	7.715	3,664,239	+0.04(+0.58%)
Oct 04, 2012	7.682	7.715	7.570	7.671	4,748,322	+0.02(+0.29%)
Oct 03, 2012	7.632	7.682	7.559	7.648	6,483,620	+0.05(+0.66%)
Oct 02, 2012	7.721	7.749	7.542	7.598	6,459,592	-0.10(-1.31%)
Oct 01, 2012	7.760	7.822	7.682	7.699	7,536,261	-0.02(-0.29%)
Sep 28, 2012	7.822	7.822	7.693	7.721	4,979,866	-0.11(-1.43%)
Sep 27, 2012	7.822	7.861	7.743	7.833	5,581,850	+0.04(+0.57%)
Sep 26, 2012	7.810	7.861	7.704	7.788	4,537,140	-0.01(-0.14%)
Sep 25, 2012	7.972	8.012	7.788	7.799	5,654,628	-0.16(-2.04%)
Sep 24, 2012	8.000	8.051	7.894	7.961	4,574,170	-0.02(-0.28%)
Sep 21, 2012	8.107	8.123	7.967	7.984	5,390,083	-0.04(-0.56%)
Sep 20, 2012	8.067	8.112	7.933	8.028	4,906,690	-0.04(-0.55%)
Sep 19, 2012	8.179	8.202	8.023	8.073	5,932,326	-0.09(-1.10%)
Sep 18, 2012	8.319	8.330	8.162	8.162	4,750,094	-0.15(-1.81%)
Sep 17, 2012	8.520	8.520	8.229	8.313	5,248,086	-0.22(-2.55%)
Sep 14, 2012	8.241	8.531	8.241	8.531	7,507,945	+0.30(+3.67%)
Sep 13, 2012	8.084	8.280	8.017	8.229	6,242,870	+0.04(+0.48%)
Sep 12, 2012	8.095	8.196	8.056	8.190	5,141,202	+0.13(+1.66%)
Sep 11, 2012	7.961	8.073	7.917	8.056	4,388,984	+0.15(+1.84%)
Sep 10, 2012	7.805	7.950	7.738	7.911	5,106,361	+0.11(+1.36%)
Sep 07, 2012	7.693	7.833	7.660	7.805	4,842,776	+0.12(+1.53%)
Sep 06, 2012	7.498	7.727	7.492	7.688	5,097,011	+0.23(+3.07%)
Sep 05, 2012	7.391	7.464	7.358	7.458	3,118,642	+0.09(+1.21%)
Sep 04, 2012	7.470	7.531	7.319	7.369	4,494,367	-0.09(-1.27%)
Aug 31, 2012	7.475	7.542	7.442	7.464	3,279,127	+0.02(+0.30%)
Aug 30, 2012	7.453	7.492	7.408	7.442	2,369,945	-0.02(-0.22%)
Aug 29, 2012	7.486	7.498	7.442	7.458	2,278,761	+0.01(+0.08%)
Aug 27, 2012	7.604	7.626	7.447	7.453	3,648,268	-0.15(-1.98%)
Aug 24, 2012	7.576	7.637	7.531	7.604	3,202,995	+0.00(+0.00%)
Aug 23, 2012	7.570	7.626	7.514	7.604	4,158,617	+0.04(+0.59%)
Aug 22, 2012	7.621	7.654	7.542	7.559	3,288,629	-0.07(-0.88%)
Aug 21, 2012	7.654	7.755	7.604	7.626	4,319,555	-0.02(-0.22%)
Aug 20, 2012	7.537	7.646	7.486	7.643	4,401,037	+0.08(+1.11%)
Aug 17, 2012	7.520	7.581	7.458	7.559	6,307,994	+0.04(+0.59%)
Aug 16, 2012	7.475	7.526	7.414	7.514	4,901,399	+0.05(+0.67%)
Aug 15, 2012	7.503	7.559	7.419	7.464	4,160,098	-0.06(-0.74%)
Aug 14, 2012	7.581	7.593	7.475	7.520	4,157,525	-0.05(-0.66%)
Aug 13, 2012	7.542	7.598	7.520	7.570	4,849,685	-0.02(-0.22%)
Aug 10, 2012	7.643	7.657	7.542	7.587	6,359,182	-0.06(-0.73%)
Aug 09, 2012	7.749	7.794	7.565	7.643	6,299,182	-0.15(-1.87%)
Aug 08, 2012	7.766	7.833	7.626	7.788	8,313,630	+0.04(+0.47%)
Aug 07, 2012	7.692	7.801	7.676	7.752	12,175,048	+0.13(+1.71%)
Aug 06, 2012	7.572	7.676	7.534	7.621	13,668,775	+0.08(+1.08%)
Aug 03, 2012	7.132	7.746	7.132	7.540	17,748,414	+0.50(+7.11%)
Aug 02, 2012	7.181	7.208	6.876	7.039	10,039,272	-0.17(-2.34%)
Aug 01, 2012	7.273	7.317	7.191	7.208	9,058,925	-0.06(-0.82%)
Jul 31, 2012	7.197	7.317	7.159	7.268	13,048,111	+0.07(+0.91%)
Jul 30, 2012	7.077	7.257	7.072	7.202	6,617,191	+0.11(+1.61%)
Jul 27, 2012	7.148	7.197	7.072	7.088	9,777,969	-0.02(-0.23%)
Jul 26, 2012	7.246	7.246	7.077	7.104	7,339,983	-0.07(-0.91%)
Jul 25, 2012	7.300	7.311	7.153	7.170	4,557,057	-0.07(-0.90%)
Jul 24, 2012	7.338	7.349	7.186	7.235	6,052,636	-0.04(-0.52%)
Jul 23, 2012	7.268	7.349	7.224	7.273	7,009,256	-0.05(-0.67%)
Jul 20, 2012	7.322	7.415	7.224	7.322	23,543,654	-0.01(-0.15%)
Jul 19, 2012	7.382	7.382	7.289	7.333	7,862,477	+0.02(+0.22%)
Jul 18, 2012	7.376	7.393	7.289	7.317	7,906,123	-0.08(-1.10%)
Jul 17, 2012	7.583	7.589	7.300	7.398	11,401,980	-0.18(-2.37%)
Jul 16, 2012	7.529	7.643	7.431	7.578	6,650,908	+0.02(+0.22%)
Jul 13, 2012	7.534	7.676	7.518	7.561	6,322,847	+0.03(+0.43%)
Jul 12, 2012	7.719	7.741	7.507	7.529	7,239,370	-0.27(-3.42%)
Jul 11, 2012	7.735	7.817	7.695	7.795	3,773,516	+0.04(+0.56%)
Jul 10, 2012	7.784	7.904	7.708	7.752	5,597,317	+0.00(+0.00%)
Jul 09, 2012	7.910	7.910	7.540	7.752	8,966,117	-0.12(-1.52%)
Jul 06, 2012	7.833	7.904	7.730	7.871	4,415,628	-0.02(-0.28%)
Jul 05, 2012	7.948	7.969	7.730	7.893	5,440,824	-0.05(-0.68%)
Jul 03, 2012	8.029	8.067	7.904	7.948	3,905,560	-0.04(-0.54%)
Jul 02, 2012	8.220	8.231	7.929	7.991	6,821,935	-0.15(-1.87%)
Jun 29, 2012	8.307	8.377	8.127	8.143	7,701,599	-0.04(-0.53%)
Jun 28, 2012	8.100	8.214	8.002	8.187	5,429,699	+0.14(+1.69%)
Jun 27, 2012	7.888	8.143	7.861	8.051	4,473,395	+0.18(+2.35%)
Jun 26, 2012	8.084	8.209	7.839	7.866	5,935,269	-0.01(-0.07%)
Jun 25, 2012	7.991	8.027	7.790	7.871	4,737,311	-0.23(-2.89%)
Jun 22, 2012	8.089	8.138	8.002	8.105	7,345,507	+0.13(+1.57%)
Jun 21, 2012	8.176	8.212	7.969	7.980	5,657,276	-0.20(-2.46%)
Jun 20, 2012	8.084	8.192	8.024	8.182	6,259,343	+0.09(+1.08%)
Jun 19, 2012	8.127	8.160	8.051	8.095	5,148,340	+0.02(+0.20%)
Jun 18, 2012	8.105	8.214	8.007	8.078	5,590,874	-0.10(-1.26%)
Jun 15, 2012	8.046	8.187	7.948	8.182	8,530,117	+0.22(+2.73%)
Jun 14, 2012	7.654	8.002	7.627	7.964	8,758,890	+0.33(+4.27%)
Jun 13, 2012	7.659	7.719	7.605	7.638	4,707,274	-0.02(-0.28%)
Jun 12, 2012	7.692	7.714	7.507	7.659	7,170,935	+0.01(+0.14%)
Jun 11, 2012	7.828	7.861	7.627	7.648	5,309,933	-0.12(-1.54%)
Jun 08, 2012	7.589	7.774	7.561	7.768	5,570,063	+0.15(+2.00%)
Jun 07, 2012	7.725	7.882	7.572	7.616	24,236,668	-0.03(-0.43%)
Jun 06, 2012	7.349	7.651	7.349	7.648	6,998,309	+0.35(+4.77%)
Jun 05, 2012	7.202	7.453	7.191	7.300	6,573,747	+0.10(+1.36%)
Jun 04, 2012	7.360	7.360	7.099	7.202	8,402,463	-0.14(-1.93%)
Jun 01, 2012	7.273	7.480	7.181	7.344	8,204,625	-0.08(-1.03%)
May 31, 2012	7.295	7.474	7.186	7.420	7,798,993	+0.12(+1.64%)
May 30, 2012	7.545	7.583	7.273	7.300	8,873,005	-0.32(-4.21%)
May 29, 2012	7.638	7.654	7.540	7.621	4,731,302	+0.04(+0.57%)
May 25, 2012	7.523	7.670	7.518	7.578	5,304,589	+0.06(+0.80%)
May 24, 2012	7.572	7.589	7.409	7.518	6,451,574	-0.01(-0.14%)
May 23, 2012	7.355	7.572	7.289	7.529	11,547,596	+0.15(+1.99%)
May 22, 2012	7.447	7.496	7.333	7.382	7,482,983	-0.11(-1.45%)
May 21, 2012	7.137	7.491	7.072	7.491	11,248,779	+0.45(+6.33%)
May 18, 2012	7.230	7.251	6.968	7.045	7,862,107	-0.20(-2.70%)
May 17, 2012	7.355	7.469	7.181	7.240	6,471,055	-0.11(-1.48%)
May 16, 2012	7.338	7.508	7.317	7.349	12,068,958	+0.03(+0.45%)
May 15, 2012	7.774	7.774	7.208	7.317	21,274,010	-0.43(-5.55%)
May 14, 2012	8.029	8.062	7.730	7.746	12,721,981	-0.38(-4.62%)
May 11, 2012	8.198	8.312	8.116	8.122	5,697,689	-0.13(-1.58%)
May 10, 2012	8.388	8.432	8.073	8.252	8,129,061	-0.04(-0.52%)
May 09, 2012	8.519	8.519	8.263	8.296	7,598,551	-0.21(-2.52%)
May 08, 2012	8.952	9.026	8.027	8.511	20,849,228	-0.41(-4.59%)
May 07, 2012	9.095	9.185	8.898	8.920	9,222,425	-0.16(-1.81%)
May 04, 2012	9.223	9.254	9.063	9.084	4,064,628	-0.13(-1.44%)
May 03, 2012	9.164	9.249	9.084	9.217	4,101,520	+0.08(+0.87%)
May 02, 2012	9.377	9.424	9.063	9.138	6,522,307	-0.30(-3.21%)
May 01, 2012	9.148	9.493	9.068	9.440	8,161,021	+0.34(+3.74%)
Apr 30, 2012	9.111	9.146	9.042	9.100	3,413,843	-0.03(-0.29%)
Apr 27, 2012	9.010	9.159	8.999	9.127	3,870,848	+0.12(+1.30%)
Apr 26, 2012	8.920	9.068	8.890	9.010	3,607,643	+0.09(+1.01%)
Apr 25, 2012	9.079	9.084	8.898	8.920	3,806,541	-0.09(-0.94%)
Apr 24, 2012	8.968	9.047	8.925	9.005	3,184,467	+0.04(+0.47%)
Apr 23, 2012	9.084	9.127	8.898	8.962	6,223,383	-0.20(-2.15%)
Apr 20, 2012	9.031	9.200	9.011	9.159	4,996,062	+0.16(+1.83%)
Apr 19, 2012	9.058	9.148	8.968	8.994	4,631,536	-0.07(-0.76%)
Apr 18, 2012	9.100	9.111	9.021	9.063	3,146,651	-0.09(-0.99%)
Apr 17, 2012	8.872	9.175	8.872	9.153	6,536,242	+0.31(+3.55%)
Apr 16, 2012	8.883	8.941	8.824	8.840	4,722,673	-0.02(-0.24%)
Apr 13, 2012	9.031	9.058	8.840	8.861	5,716,537	-0.21(-2.28%)
Apr 12, 2012	8.925	9.090	8.909	9.068	3,963,800	+0.16(+1.79%)
Apr 11, 2012	8.867	8.973	8.835	8.909	4,605,292	+0.13(+1.45%)
Apr 10, 2012	9.111	9.159	8.782	8.782	7,915,335	-0.36(-3.95%)
Apr 09, 2012	9.053	9.148	8.983	9.143	5,333,369	+0.03(+0.35%)
Apr 05, 2012	9.254	9.292	9.095	9.111	6,979,476	-0.16(-1.78%)
Apr 04, 2012	9.334	9.339	9.223	9.276	5,791,590	-0.11(-1.13%)
Apr 03, 2012	9.408	9.478	9.308	9.382	5,190,207	-0.04(-0.45%)
Apr 02, 2012	9.308	9.424	9.260	9.424	6,796,987	+0.08(+0.91%)
Mar 30, 2012	9.462	9.515	9.339	9.339	6,713,663	-0.10(-1.07%)
Mar 29, 2012	9.478	9.509	9.408	9.440	5,358,146	-0.08(-0.89%)
Mar 28, 2012	9.589	9.632	9.462	9.525	6,534,098	-0.06(-0.66%)
Mar 27, 2012	9.669	9.695	9.568	9.589	5,900,856	-0.08(-0.88%)
Mar 26, 2012	9.632	9.674	9.578	9.674	3,196,654	+0.12(+1.22%)
Mar 23, 2012	9.653	9.663	9.536	9.557	3,825,491	-0.07(-0.77%)
Mar 22, 2012	9.669	9.695	9.573	9.632	3,029,390	-0.05(-0.55%)
Mar 21, 2012	9.594	9.685	9.589	9.685	3,556,539	+0.09(+0.94%)
Mar 20, 2012	9.584	9.616	9.541	9.594	3,441,762	-0.05(-0.55%)
Mar 19, 2012	9.626	9.674	9.536	9.648	3,792,591	+0.01(+0.06%)
Mar 16, 2012	9.764	9.770	9.504	9.642	6,913,875	-0.12(-1.25%)
Mar 15, 2012	9.727	9.770	9.663	9.764	3,128,118	+0.02(+0.22%)
Mar 14, 2012	9.812	9.897	9.674	9.743	5,057,507	-0.11(-1.13%)
Mar 13, 2012	9.807	9.855	9.701	9.855	5,093,017	+0.09(+0.87%)
Mar 12, 2012	9.493	9.796	9.493	9.770	7,044,617	+0.28(+2.97%)
Mar 09, 2012	9.350	9.536	9.270	9.488	4,670,406	+0.15(+1.65%)
Mar 08, 2012	9.403	9.419	9.297	9.334	5,329,194	+0.02(+0.17%)
Mar 07, 2012	9.377	9.414	9.302	9.318	12,963,868	-0.04(-0.40%)
Mar 06, 2012	9.472	9.504	9.334	9.355	7,254,276	-0.18(-1.84%)
Mar 05, 2012	9.536	9.578	9.483	9.531	4,946,364	-0.04(-0.39%)
Mar 02, 2012	9.653	9.764	9.536	9.568	4,811,607	-0.11(-1.10%)
Mar 01, 2012	9.669	9.706	9.610	9.674	4,603,643	+0.04(+0.44%)
Feb 29, 2012	9.610	9.711	9.589	9.632	6,212,475	+0.04(+0.39%)
Feb 28, 2012	9.616	9.616	9.483	9.594	5,911,358	-0.01(-0.11%)
Feb 27, 2012	9.509	9.648	9.430	9.605	4,781,930	+0.04(+0.44%)
Feb 24, 2012	9.446	9.605	9.424	9.563	6,190,658	+0.11(+1.12%)
Feb 23, 2012	9.430	9.504	9.414	9.456	5,513,279	+0.01(+0.06%)
Feb 22, 2012	9.483	9.584	9.430	9.451	5,315,074	-0.10(-1.00%)
Feb 21, 2012	9.488	9.616	9.472	9.547	8,729,663	+0.09(+0.96%)
Feb 17, 2012	9.419	9.493	9.361	9.456	9,301,973	+0.05(+0.57%)
Feb 16, 2012	9.584	9.589	9.403	9.403	8,206,299	-0.20(-2.10%)
Feb 15, 2012	9.727	9.727	9.509	9.605	8,841,043	-0.03(-0.30%)
Feb 14, 2012	9.624	9.645	9.530	9.634	10,213,609	+0.02(+0.16%)
Feb 13, 2012	9.733	9.744	9.530	9.619	9,810,611	-0.01(-0.11%)
Feb 10, 2012	10.14	10.17	9.499	9.629	17,982,242	-0.54(-5.32%)
Feb 09, 2012	10.15	10.22	10.06	10.17	8,431,613	+0.02(+0.21%)
Feb 08, 2012	10.17	10.22	10.10	10.15	6,507,388	+0.01(+0.05%)
Feb 07, 2012	9.993	10.18	9.993	10.14	6,607,581	+0.14(+1.40%)
Feb 06, 2012	10.02	10.06	9.993	10.00	7,069,242	-0.04(-0.36%)
Feb 03, 2012	10.09	10.09	9.983	10.04	5,749,909	+0.09(+0.89%)
Feb 02, 2012	10.00	10.05	9.921	9.952	5,571,190	-0.02(-0.21%)
Feb 01, 2012	9.915	10.02	9.900	9.973	8,209,458	+0.10(+1.00%)
Jan 31, 2012	10.03	10.10	9.863	9.874	5,343,820	-0.12(-1.25%)
Jan 30, 2012	10.03	10.10	9.962	9.999	4,383,031	-0.09(-0.93%)
Jan 27, 2012	10.07	10.15	10.04	10.09	2,245,053	+0.00(+0.00%)
Jan 26, 2012	10.16	10.22	10.07	10.09	4,039,952	-0.01(-0.05%)
Jan 25, 2012	10.09	10.12	9.993	10.10	4,124,304	+0.02(+0.15%)
Jan 24, 2012	10.06	10.16	10.02	10.08	4,738,305	-0.02(-0.15%)
Jan 23, 2012	10.11	10.19	10.02	10.10	4,250,689	+0.01(+0.05%)
Jan 20, 2012	10.14	10.15	10.01	10.09	6,761,182	-0.05(-0.51%)
Jan 19, 2012	10.17	10.20	10.04	10.14	5,068,446	-0.02(-0.15%)
Jan 18, 2012	10.08	10.17	10.02	10.16	3,629,775	+0.10(+1.04%)
Jan 17, 2012	10.06	10.19	10.00	10.06	5,381,711	+0.05(+0.47%)
Jan 13, 2012	9.947	10.09	9.931	10.01	3,095,414	-0.03(-0.26%)
Jan 12, 2012	10.08	10.08	9.926	10.04	2,929,662	-0.03(-0.26%)
Jan 11, 2012	9.941	10.07	9.941	10.06	3,569,036	+0.08(+0.78%)
Jan 10, 2012	9.978	10.06	9.957	9.983	3,326,493	+0.08(+0.84%)
Jan 09, 2012	9.921	9.941	9.837	9.900	3,580,792	+0.02(+0.21%)
Jan 06, 2012	9.879	9.962	9.833	9.879	3,900,718	+0.00(+0.00%)
Jan 05, 2012	9.764	9.884	9.678	9.879	4,225,962	+0.09(+0.90%)
Jan 04, 2012	9.718	9.806	9.629	9.790	6,159,310	+0.14(+1.46%)
Dec 30, 2011	9.660	9.707	9.650	9.650	2,395,763	-0.01(-0.11%)
Dec 29, 2011	9.577	9.689	9.577	9.660	2,544,029	+0.08(+0.81%)
Dec 28, 2011	9.686	9.712	9.541	9.582	2,393,916	-0.08(-0.81%)
Dec 27, 2011	9.676	9.733	9.634	9.660	1,713,562	-0.04(-0.43%)
Dec 23, 2011	9.598	9.733	9.598	9.702	2,645,939	+0.18(+1.86%)
Dec 21, 2011	9.551	9.603	9.433	9.525	3,319,665	+0.02(+0.16%)
Dec 20, 2011	9.546	9.681	9.494	9.509	4,774,052	+0.13(+1.39%)
Dec 19, 2011	9.603	9.676	9.348	9.379	3,536,036	-0.17(-1.74%)
Dec 16, 2011	9.541	9.718	9.489	9.546	13,238,094	+0.06(+0.60%)
Dec 15, 2011	9.577	9.577	9.400	9.489	8,929,515	-0.01(-0.05%)
Dec 14, 2011	9.593	9.619	9.431	9.494	4,804,450	-0.10(-1.08%)
Dec 13, 2011	9.874	9.889	9.546	9.598	5,389,899	-0.22(-2.23%)
Dec 12, 2011	9.744	9.835	9.660	9.816	4,537,467	+0.02(+0.16%)
Dec 09, 2011	9.712	9.842	9.551	9.801	5,648,276	+0.11(+1.18%)
Dec 08, 2011	9.811	9.884	9.660	9.686	5,758,084	-0.19(-1.95%)
Dec 07, 2011	9.863	9.884	9.738	9.879	9,091,924	-0.01(-0.11%)
Dec 06, 2011	9.863	9.947	9.785	9.889	4,733,657	+0.02(+0.21%)
Dec 05, 2011	9.775	9.889	9.751	9.868	5,736,166	+0.22(+2.32%)
Dec 02, 2011	9.723	9.868	9.629	9.645	4,455,967	+0.04(+0.43%)
Dec 01, 2011	9.572	9.733	9.572	9.603	4,294,521	-0.09(-0.97%)
Nov 30, 2011	9.567	9.697	9.535	9.697	5,932,679	+0.39(+4.19%)
Nov 29, 2011	9.249	9.338	9.166	9.306	7,846,890	+0.10(+1.13%)
Nov 28, 2011	9.259	9.291	9.129	9.202	4,975,186	+0.17(+1.90%)
Nov 25, 2011	9.030	9.176	9.025	9.030	1,948,795	-0.01(-0.06%)
Nov 23, 2011	9.228	9.254	9.020	9.036	3,424,308	-0.26(-2.80%)
Nov 22, 2011	9.280	9.388	9.218	9.296	3,415,173	-0.03(-0.33%)
Nov 21, 2011	9.494	9.499	9.244	9.327	5,545,968	-0.29(-3.03%)
Nov 18, 2011	9.660	9.723	9.546	9.619	3,966,777	+0.01(+0.11%)
Nov 17, 2011	9.775	9.785	9.530	9.608	4,762,736	-0.15(-1.55%)
Nov 16, 2011	9.827	9.973	9.754	9.759	4,388,814	-0.16(-1.63%)
Nov 15, 2011	9.829	9.946	9.762	9.921	5,394,736	+0.06(+0.62%)
Nov 14, 2011	9.936	9.956	9.818	9.859	3,271,003	-0.07(-0.67%)
Nov 11, 2011	9.808	9.972	9.788	9.926	3,082,054	+0.22(+2.26%)
Nov 10, 2011	9.905	9.931	9.670	9.706	6,672,828	-0.10(-1.04%)
Nov 09, 2011	10.09	10.11	9.787	9.808	6,187,130	-0.47(-4.57%)
Nov 08, 2011	10.41	10.45	10.18	10.28	7,207,775	-0.06(-0.59%)
Nov 07, 2011	10.20	10.36	10.15	10.34	11,448,895	+0.15(+1.45%)
Nov 04, 2011	9.966	10.19	9.905	10.19	10,357,009	+0.11(+1.06%)
Nov 03, 2011	9.783	10.09	9.650	10.08	12,283,498	+0.38(+3.89%)
Nov 02, 2011	10.31	10.31	9.522	9.706	15,169,904	-0.36(-3.60%)

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