Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	8.881	8.946	8.714	8.732	16,359,400	-0.20(-2.20%)
May 30, 2013	8.958	9.077	8.863	8.929	4,381,367	+0.00(+0.00%)
May 29, 2013	8.923	9.000	8.893	8.929	4,329,291	-0.04(-0.46%)
May 28, 2013	9.077	9.077	8.923	8.970	5,135,908	-0.02(-0.26%)
May 24, 2013	8.923	9.012	8.875	8.994	4,560,220	+0.04(+0.40%)
May 23, 2013	8.839	9.056	8.798	8.958	4,520,276	+0.01(+0.07%)
May 22, 2013	8.958	9.077	8.923	8.952	7,022,561	-0.08(-0.92%)
May 21, 2013	9.036	9.101	8.946	9.036	4,822,054	-0.01(-0.07%)
May 20, 2013	8.810	9.065	8.708	9.042	6,589,825	+0.24(+2.77%)
May 17, 2013	8.744	8.839	8.675	8.798	4,460,366	+0.05(+0.54%)
May 16, 2013	8.822	8.923	8.726	8.750	4,391,640	-0.04(-0.47%)
May 15, 2013	8.911	8.946	8.734	8.792	5,126,510	-0.14(-1.53%)
May 13, 2013	9.125	9.161	8.881	8.929	5,734,251	-0.26(-2.78%)
May 10, 2013	9.345	9.350	9.128	9.184	3,962,302	-0.14(-1.47%)
May 09, 2013	9.262	9.345	9.101	9.321	5,695,024	+0.13(+1.42%)
May 08, 2013	9.137	9.202	9.024	9.190	5,775,859	+0.14(+1.49%)
May 07, 2013	8.908	9.078	8.902	9.055	5,917,281	+0.15(+1.72%)
May 06, 2013	9.043	9.167	8.896	8.902	7,639,102	-0.14(-1.56%)
May 03, 2013	8.826	9.073	8.767	9.043	16,751,427	+0.49(+5.77%)
May 02, 2013	8.373	8.585	8.320	8.550	13,761,943	+0.16(+1.89%)
May 01, 2013	7.856	8.508	7.856	8.391	17,769,398	+0.36(+4.46%)
Apr 30, 2013	8.497	8.556	7.709	8.033	48,193,972	-1.49(-15.62%)
Apr 29, 2013	9.366	9.654	9.255	9.519	11,897,465	+0.18(+1.89%)
Apr 26, 2013	8.855	9.437	8.855	9.343	15,158,771	+0.49(+5.51%)
Apr 25, 2013	8.726	8.858	8.697	8.855	6,609,559	+0.18(+2.10%)
Apr 24, 2013	8.650	8.744	8.614	8.673	4,642,098	+0.03(+0.34%)
Apr 23, 2013	8.520	8.691	8.508	8.644	4,741,724	+0.18(+2.08%)
Apr 22, 2013	8.420	8.494	8.303	8.467	4,559,518	+0.06(+0.70%)
Apr 19, 2013	8.432	8.544	8.238	8.409	13,775,619	+0.04(+0.49%)
Apr 18, 2013	8.508	8.561	8.320	8.367	4,674,177	-0.12(-1.39%)
Apr 17, 2013	8.591	8.632	8.362	8.485	5,329,394	-0.14(-1.57%)
Apr 16, 2013	8.561	8.702	8.526	8.620	6,197,413	+0.15(+1.73%)
Apr 15, 2013	8.832	8.849	8.461	8.473	5,485,944	-0.39(-4.44%)
Apr 12, 2013	8.902	8.920	8.791	8.867	3,539,805	-0.05(-0.59%)
Apr 11, 2013	8.826	8.961	8.826	8.920	5,509,882	+0.10(+1.13%)
Apr 10, 2013	8.808	8.914	8.796	8.820	7,790,038	+0.04(+0.40%)
Apr 09, 2013	8.650	8.870	8.650	8.785	6,626,274	+0.14(+1.56%)
Apr 08, 2013	8.608	8.749	8.556	8.650	4,764,854	+0.07(+0.82%)
Apr 05, 2013	8.444	8.579	8.414	8.579	4,842,062	+0.07(+0.83%)
Apr 04, 2013	8.485	8.573	8.450	8.508	5,187,147	+0.06(+0.77%)
Apr 03, 2013	8.497	8.661	8.414	8.444	9,283,481	-0.03(-0.35%)
Apr 02, 2013	8.561	8.585	8.444	8.473	8,562,131	-0.03(-0.35%)
Apr 01, 2013	8.755	8.773	8.485	8.503	5,461,138	-0.23(-2.62%)
Mar 28, 2013	8.773	8.785	8.697	8.732	4,343,497	-0.04(-0.47%)
Mar 27, 2013	8.838	8.867	8.620	8.773	5,015,664	-0.11(-1.26%)
Mar 26, 2013	8.873	8.943	8.843	8.885	4,825,395	+0.07(+0.80%)
Mar 25, 2013	8.932	8.955	8.802	8.814	5,072,939	-0.02(-0.20%)
Mar 22, 2013	8.961	9.008	8.808	8.832	4,896,163	-0.08(-0.92%)
Mar 21, 2013	8.914	9.049	8.890	8.914	3,466,723	-0.02(-0.20%)
Mar 20, 2013	9.020	9.043	8.838	8.932	4,577,593	-0.05(-0.59%)
Mar 19, 2013	8.990	9.049	8.926	8.984	3,473,262	+0.00(+0.00%)
Mar 18, 2013	8.908	9.073	8.826	8.984	4,472,014	+0.03(+0.33%)
Mar 15, 2013	9.108	9.108	8.796	8.955	11,117,845	-0.16(-1.74%)
Mar 14, 2013	8.808	9.143	8.802	9.114	7,359,335	+0.37(+4.23%)
Mar 13, 2013	8.579	8.764	8.520	8.744	6,097,739	+0.13(+1.50%)
Mar 12, 2013	8.379	8.644	8.367	8.614	6,775,928	+0.25(+3.02%)
Mar 11, 2013	8.279	8.420	8.273	8.362	4,472,764	+0.16(+1.93%)
Mar 08, 2013	8.285	8.291	8.062	8.203	5,686,707	-0.04(-0.50%)
Mar 07, 2013	8.115	8.244	8.068	8.244	6,212,207	+0.14(+1.74%)
Mar 06, 2013	8.074	8.115	8.021	8.103	5,685,126	+0.08(+0.95%)
Mar 05, 2013	8.015	8.050	7.939	8.027	4,593,388	+0.06(+0.74%)
Mar 04, 2013	7.627	8.003	7.627	7.968	7,101,595	+0.31(+4.07%)
Mar 01, 2013	7.674	7.730	7.574	7.656	5,359,922	-0.04(-0.53%)
Feb 28, 2013	7.780	7.803	7.668	7.698	4,134,505	-0.04(-0.53%)
Feb 27, 2013	7.615	7.750	7.589	7.739	4,101,008	+0.12(+1.54%)
Feb 26, 2013	7.592	7.686	7.580	7.621	4,423,547	+0.06(+0.78%)
Feb 25, 2013	7.839	7.839	7.557	7.562	3,659,210	-0.24(-3.01%)
Feb 22, 2013	7.645	7.798	7.639	7.798	2,753,409	+0.19(+2.55%)
Feb 21, 2013	7.797	7.797	7.551	7.604	4,794,518	-0.20(-2.56%)
Feb 20, 2013	7.991	7.991	7.780	7.803	3,659,360	-0.18(-2.21%)
Feb 19, 2013	7.921	8.044	7.883	7.980	4,820,771	+0.08(+0.97%)
Feb 15, 2013	7.921	7.986	7.868	7.903	4,536,292	-0.02(-0.30%)
Feb 14, 2013	8.009	8.050	7.880	7.927	6,769,988	-0.13(-1.60%)
Feb 13, 2013	7.939	8.150	7.903	8.056	7,443,063	+0.11(+1.44%)
Feb 12, 2013	7.987	7.999	7.890	7.941	6,642,014	+0.02(+0.29%)
Feb 11, 2013	7.941	8.004	7.913	7.919	4,475,415	+0.01(+0.07%)
Feb 08, 2013	7.924	7.964	7.850	7.913	4,573,229	-0.02(-0.29%)
Feb 07, 2013	7.913	7.964	7.793	7.936	6,031,647	+0.02(+0.29%)
Feb 06, 2013	7.644	7.976	7.604	7.913	7,362,904	+0.29(+3.75%)
Feb 04, 2013	7.896	7.919	7.564	7.627	9,132,175	-0.27(-3.47%)
Feb 01, 2013	8.227	8.342	7.827	7.901	16,495,923	-0.34(-4.09%)
Jan 31, 2013	7.295	8.284	7.295	8.239	32,201,770	+1.39(+20.28%)
Jan 30, 2013	6.947	7.010	6.798	6.849	8,904,881	-0.10(-1.40%)
Jan 29, 2013	7.032	7.044	6.947	6.947	4,069,121	-0.09(-1.22%)
Jan 28, 2013	6.970	7.032	6.918	7.032	4,547,348	+0.09(+1.23%)
Jan 25, 2013	6.958	7.027	6.901	6.947	4,257,436	+0.00(+0.00%)
Jan 24, 2013	6.878	6.975	6.861	6.947	5,681,982	+0.09(+1.33%)
Jan 23, 2013	6.895	6.998	6.815	6.855	6,513,765	-0.03(-0.50%)
Jan 22, 2013	6.689	6.889	6.689	6.889	8,282,915	+0.25(+3.70%)
Jan 18, 2013	6.729	6.741	6.609	6.644	21,774,970	-0.06(-0.94%)
Jan 17, 2013	6.735	6.792	6.695	6.707	4,917,564	+0.01(+0.17%)
Jan 16, 2013	6.684	6.804	6.632	6.695	6,536,331	+0.01(+0.09%)
Jan 15, 2013	6.735	6.781	6.661	6.689	5,717,199	-0.02(-0.34%)
Jan 14, 2013	6.821	6.861	6.546	6.712	8,187,026	-0.10(-1.43%)
Jan 11, 2013	6.861	6.861	6.718	6.809	6,392,024	+0.01(+0.08%)
Jan 10, 2013	6.849	6.867	6.747	6.804	6,221,607	+0.01(+0.17%)
Jan 09, 2013	6.804	6.861	6.695	6.792	7,088,476	+0.06(+0.85%)
Jan 08, 2013	6.707	6.764	6.609	6.735	10,443,963	+0.07(+1.12%)
Jan 07, 2013	6.506	6.684	6.466	6.661	8,290,909	+0.16(+2.46%)
Jan 04, 2013	6.363	6.546	6.346	6.501	7,002,087	+0.16(+2.52%)
Jan 03, 2013	6.181	6.366	6.120	6.341	7,048,671	+0.17(+2.78%)
Jan 02, 2013	6.248	6.261	6.135	6.169	7,311,233	+0.09(+1.41%)
Dec 31, 2012	5.923	6.118	5.912	6.083	6,585,661	+0.13(+2.21%)
Dec 28, 2012	5.963	6.026	5.923	5.952	5,315,957	-0.06(-1.05%)
Dec 27, 2012	6.032	6.055	5.935	6.015	7,024,345	-0.03(-0.47%)
Dec 26, 2012	6.118	6.169	6.020	6.043	6,023,384	-0.07(-1.12%)
Dec 24, 2012	6.181	6.226	6.089	6.112	3,041,987	-0.05(-0.83%)
Dec 21, 2012	6.266	6.266	6.123	6.163	25,202,496	-0.18(-2.80%)
Dec 20, 2012	6.272	6.358	6.232	6.341	6,571,331	+0.08(+1.28%)
Dec 19, 2012	6.392	6.455	6.215	6.261	7,879,093	-0.12(-1.88%)
Dec 18, 2012	6.209	6.392	6.192	6.381	11,339,081	+0.17(+2.76%)
Dec 17, 2012	6.135	6.278	6.118	6.209	10,197,522	+0.10(+1.69%)
Dec 14, 2012	6.163	6.272	6.089	6.106	6,508,014	-0.06(-1.02%)
Dec 13, 2012	6.175	6.226	6.135	6.169	5,284,059	-0.02(-0.28%)
Dec 12, 2012	6.335	6.363	6.152	6.186	8,087,853	-0.11(-1.73%)
Dec 11, 2012	6.272	6.318	6.255	6.295	5,130,120	+0.04(+0.64%)
Dec 10, 2012	6.221	6.312	6.209	6.255	5,900,970	+0.01(+0.09%)
Dec 07, 2012	6.249	6.306	6.226	6.249	6,102,590	+0.02(+0.37%)
Dec 06, 2012	6.221	6.329	6.146	6.226	8,686,075	+0.01(+0.09%)
Dec 05, 2012	6.312	6.398	6.089	6.221	12,446,278	-0.09(-1.36%)
Dec 04, 2012	6.649	6.655	6.295	6.306	12,998,519	-0.09(-1.43%)
Nov 30, 2012	6.352	6.426	6.301	6.398	9,190,084	+0.06(+0.90%)
Nov 29, 2012	6.432	6.512	6.323	6.341	8,028,598	-0.07(-1.16%)
Nov 28, 2012	6.266	6.415	6.243	6.415	4,490,530	+0.13(+2.00%)
Nov 27, 2012	6.335	6.409	6.249	6.289	7,629,710	-0.06(-0.99%)
Nov 26, 2012	6.358	6.426	6.318	6.352	6,958,412	-0.03(-0.54%)
Nov 23, 2012	6.295	6.386	6.266	6.386	2,871,231	+0.15(+2.38%)
Nov 21, 2012	6.266	6.289	6.215	6.238	6,043,411	-0.05(-0.82%)
Nov 20, 2012	6.329	6.346	6.175	6.289	7,907,556	-0.06(-0.90%)
Nov 19, 2012	6.352	6.375	6.266	6.346	8,361,818	+0.05(+0.73%)
Nov 16, 2012	6.266	6.306	6.221	6.301	10,700,750	+0.02(+0.27%)
Nov 15, 2012	6.289	6.478	6.169	6.283	10,649,172	+0.08(+1.29%)
Nov 14, 2012	6.529	6.541	6.181	6.203	9,569,495	-0.25(-3.94%)
Nov 13, 2012	6.546	6.585	6.436	6.458	7,885,265	-0.14(-2.10%)
Nov 12, 2012	6.624	6.674	6.519	6.596	5,882,813	+0.01(+0.17%)
Nov 09, 2012	6.651	6.712	6.552	6.585	6,655,553	-0.07(-1.00%)
Nov 08, 2012	6.784	6.917	6.646	6.651	6,974,230	-0.10(-1.48%)
Nov 07, 2012	7.044	7.072	6.679	6.751	11,536,674	-0.30(-4.31%)
Nov 06, 2012	7.050	7.188	7.033	7.055	9,004,269	+0.03(+0.39%)
Nov 05, 2012	7.033	7.304	7.000	7.028	11,527,028	-0.02(-0.24%)
Nov 02, 2012	7.775	7.775	6.956	7.044	30,636,608	-1.06(-13.05%)
Nov 01, 2012	7.996	8.118	7.946	8.101	8,710,739	+0.15(+1.95%)
Oct 31, 2012	7.980	7.996	7.836	7.946	4,290,671	+0.02(+0.21%)
Oct 26, 2012	7.885	7.930	7.930	7.930	5,190,947	-0.01(-0.14%)
Oct 25, 2012	7.825	7.957	7.802	7.941	4,958,389	+0.16(+2.06%)
Oct 24, 2012	7.747	7.858	7.703	7.780	4,046,859	+0.04(+0.57%)
Oct 23, 2012	7.758	7.780	7.609	7.736	6,742,803	-0.16(-2.03%)
Oct 19, 2012	7.996	8.007	7.553	7.897	16,465,891	-0.12(-1.52%)
Oct 18, 2012	7.802	8.057	7.802	8.018	7,495,863	+0.22(+2.77%)
Oct 17, 2012	7.731	7.808	7.664	7.802	4,484,989	+0.08(+1.00%)
Oct 16, 2012	7.476	7.736	7.470	7.725	5,450,195	+0.29(+3.95%)
Oct 15, 2012	7.410	7.443	7.360	7.432	5,731,603	+0.04(+0.52%)
Oct 12, 2012	7.504	7.576	7.376	7.393	4,240,772	-0.09(-1.26%)
Oct 11, 2012	7.482	7.559	7.462	7.487	4,443,816	+0.07(+0.97%)
Oct 10, 2012	7.587	7.609	7.387	7.415	5,451,360	-0.09(-1.25%)
Oct 09, 2012	7.570	7.598	7.509	7.509	4,251,659	-0.07(-0.88%)
Oct 08, 2012	7.609	7.625	7.542	7.576	2,992,701	-0.07(-0.87%)
Oct 05, 2012	7.648	7.686	7.587	7.642	3,699,473	+0.04(+0.58%)
Oct 04, 2012	7.609	7.642	7.498	7.598	4,793,979	+0.02(+0.29%)
Oct 03, 2012	7.559	7.609	7.487	7.576	6,545,962	+0.05(+0.66%)
Oct 02, 2012	7.648	7.675	7.470	7.526	6,521,704	-0.10(-1.31%)
Oct 01, 2012	7.686	7.747	7.609	7.625	7,608,725	-0.02(-0.29%)
Sep 28, 2012	7.747	7.747	7.620	7.648	5,027,750	-0.11(-1.43%)
Sep 27, 2012	7.747	7.786	7.670	7.758	5,635,522	+0.04(+0.57%)
Sep 26, 2012	7.736	7.786	7.631	7.714	4,580,766	-0.01(-0.14%)
Sep 25, 2012	7.897	7.935	7.714	7.725	5,708,999	-0.16(-2.04%)
Sep 24, 2012	7.924	7.974	7.819	7.885	4,618,152	-0.02(-0.28%)
Sep 21, 2012	8.029	8.046	7.891	7.908	5,441,911	-0.04(-0.56%)
Sep 20, 2012	7.991	8.035	7.858	7.952	4,953,869	-0.04(-0.55%)
Sep 19, 2012	8.101	8.123	7.946	7.996	5,989,368	-0.09(-1.10%)
Sep 18, 2012	8.240	8.251	8.085	8.085	4,795,768	-0.15(-1.81%)
Sep 17, 2012	8.439	8.439	8.151	8.234	5,298,548	-0.22(-2.55%)
Sep 14, 2012	8.162	8.450	8.162	8.450	7,580,136	+0.30(+3.67%)
Sep 13, 2012	8.007	8.201	7.941	8.151	6,302,898	+0.04(+0.48%)
Sep 12, 2012	8.018	8.118	7.980	8.112	5,190,636	+0.13(+1.66%)
Sep 11, 2012	7.885	7.996	7.841	7.980	4,431,186	+0.14(+1.84%)
Sep 10, 2012	7.731	7.874	7.664	7.836	5,155,461	+0.11(+1.36%)
Sep 07, 2012	7.620	7.758	7.587	7.731	4,889,341	+0.12(+1.53%)
Sep 06, 2012	7.426	7.653	7.421	7.614	5,146,020	+0.23(+3.07%)
Sep 05, 2012	7.321	7.393	7.288	7.387	3,148,629	+0.09(+1.21%)
Sep 04, 2012	7.399	7.459	7.249	7.299	4,537,582	-0.09(-1.27%)
Aug 31, 2012	7.404	7.470	7.371	7.393	3,310,657	+0.02(+0.30%)
Aug 30, 2012	7.382	7.421	7.338	7.371	2,392,733	-0.02(-0.22%)
Aug 29, 2012	7.415	7.426	7.371	7.387	2,300,673	+0.01(+0.07%)
Aug 27, 2012	7.531	7.553	7.376	7.382	3,683,348	-0.15(-1.98%)
Aug 24, 2012	7.504	7.565	7.459	7.531	3,233,793	+0.00(+0.00%)
Aug 23, 2012	7.498	7.553	7.443	7.531	4,198,604	+0.04(+0.59%)
Aug 22, 2012	7.548	7.581	7.470	7.487	3,320,251	-0.07(-0.88%)
Aug 21, 2012	7.581	7.681	7.531	7.553	4,361,089	-0.02(-0.22%)
Aug 20, 2012	7.465	7.573	7.415	7.570	4,443,355	+0.08(+1.11%)
Aug 17, 2012	7.448	7.509	7.387	7.487	6,368,648	+0.04(+0.59%)
Aug 16, 2012	7.404	7.454	7.344	7.443	4,948,528	+0.05(+0.67%)
Aug 15, 2012	7.432	7.487	7.349	7.393	4,200,099	-0.06(-0.74%)
Aug 14, 2012	7.509	7.520	7.404	7.448	4,197,502	-0.05(-0.66%)
Aug 13, 2012	7.470	7.526	7.448	7.498	4,896,316	-0.02(-0.22%)
Aug 10, 2012	7.570	7.584	7.470	7.515	6,420,328	-0.06(-0.73%)
Aug 09, 2012	7.675	7.719	7.493	7.570	6,359,751	-0.14(-1.87%)
Aug 08, 2012	7.692	7.758	7.553	7.714	8,393,569	+0.04(+0.47%)
Aug 07, 2012	7.619	7.726	7.603	7.678	12,292,116	+0.13(+1.71%)
Aug 06, 2012	7.500	7.603	7.462	7.549	13,800,206	+0.08(+1.08%)
Aug 03, 2012	7.064	7.673	7.064	7.468	17,919,072	+0.50(+7.11%)
Aug 02, 2012	7.112	7.139	6.811	6.972	10,135,804	-0.17(-2.34%)
Aug 01, 2012	7.204	7.247	7.123	7.139	9,146,030	-0.06(-0.82%)
Jul 31, 2012	7.128	7.247	7.091	7.198	13,173,574	+0.06(+0.91%)
Jul 30, 2012	7.010	7.188	7.004	7.134	6,680,818	+0.11(+1.61%)
Jul 27, 2012	7.080	7.128	7.004	7.021	9,871,988	-0.02(-0.23%)
Jul 26, 2012	7.177	7.177	7.010	7.037	7,410,560	-0.06(-0.91%)
Jul 25, 2012	7.231	7.242	7.085	7.101	4,600,875	-0.06(-0.90%)
Jul 24, 2012	7.268	7.279	7.118	7.166	6,110,834	-0.04(-0.52%)
Jul 23, 2012	7.198	7.279	7.155	7.204	7,076,653	-0.05(-0.67%)
Jul 20, 2012	7.252	7.344	7.155	7.252	23,770,036	-0.01(-0.15%)
Jul 19, 2012	7.312	7.312	7.220	7.263	7,938,078	+0.02(+0.22%)
Jul 18, 2012	7.306	7.322	7.220	7.247	7,982,144	-0.08(-1.10%)
Jul 17, 2012	7.511	7.516	7.231	7.328	11,511,615	-0.18(-2.37%)
Jul 16, 2012	7.457	7.570	7.360	7.506	6,714,860	+0.02(+0.22%)
Jul 13, 2012	7.462	7.603	7.446	7.489	6,383,644	+0.03(+0.43%)
Jul 12, 2012	7.646	7.667	7.436	7.457	7,308,980	-0.26(-3.42%)
Jul 11, 2012	7.662	7.743	7.621	7.721	3,809,800	+0.04(+0.56%)
Jul 10, 2012	7.710	7.829	7.635	7.678	5,651,138	+0.00(+0.00%)
Jul 09, 2012	7.834	7.834	7.468	7.678	9,052,330	-0.12(-1.52%)
Jul 06, 2012	7.759	7.829	7.656	7.797	4,458,087	-0.02(-0.28%)
Jul 05, 2012	7.872	7.894	7.656	7.818	5,493,140	-0.05(-0.68%)
Jul 03, 2012	7.953	7.990	7.829	7.872	3,943,114	-0.04(-0.54%)
Jul 02, 2012	8.141	8.152	7.853	7.915	6,887,531	-0.15(-1.87%)
Jun 29, 2012	8.228	8.298	8.050	8.066	7,775,653	-0.04(-0.53%)
Jun 28, 2012	8.023	8.136	7.926	8.109	5,481,907	+0.13(+1.69%)
Jun 27, 2012	7.813	8.066	7.786	7.974	4,516,408	+0.18(+2.35%)
Jun 26, 2012	8.007	8.131	7.764	7.791	5,992,339	-0.01(-0.07%)
Jun 25, 2012	7.915	7.950	7.716	7.797	4,782,863	-0.23(-2.89%)
Jun 22, 2012	8.012	8.061	7.926	8.028	7,416,137	+0.12(+1.57%)
Jun 21, 2012	8.098	8.134	7.894	7.904	5,711,673	-0.20(-2.46%)
Jun 20, 2012	8.007	8.114	7.947	8.104	6,319,529	+0.09(+1.08%)
Jun 19, 2012	8.050	8.082	7.974	8.017	5,197,844	+0.02(+0.20%)
Jun 18, 2012	8.028	8.136	7.931	8.001	5,644,632	-0.10(-1.26%)
Jun 15, 2012	7.969	8.109	7.872	8.104	8,612,138	+0.22(+2.73%)
Jun 14, 2012	7.581	7.926	7.554	7.888	8,843,110	+0.32(+4.27%)
Jun 13, 2012	7.586	7.646	7.532	7.565	4,752,536	-0.02(-0.28%)
Jun 12, 2012	7.619	7.640	7.436	7.586	7,239,886	+0.01(+0.14%)
Jun 11, 2012	7.753	7.786	7.554	7.576	5,360,990	-0.12(-1.54%)
Jun 08, 2012	7.516	7.700	7.489	7.694	5,623,621	+0.15(+2.00%)
Jun 07, 2012	7.651	7.807	7.500	7.543	24,469,714	-0.03(-0.43%)
Jun 06, 2012	7.279	7.578	7.279	7.576	7,065,601	+0.34(+4.77%)
Jun 05, 2012	7.134	7.382	7.123	7.231	6,636,956	+0.10(+1.36%)
Jun 04, 2012	7.290	7.290	7.031	7.134	8,483,256	-0.14(-1.93%)

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