Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	46.29	46.86	46.07	46.35	1,325,751	+0.02(+0.05%)
Oct 30, 2013	47.13	47.29	45.91	46.33	1,659,859	-0.69(-1.46%)
Oct 29, 2013	46.13	47.04	46.09	47.02	1,776,054	+0.89(+1.93%)
Oct 28, 2013	45.92	46.29	45.79	46.13	1,441,644	+0.36(+0.78%)
Oct 25, 2013	45.65	46.22	45.33	45.77	1,133,452	+0.41(+0.91%)
Oct 24, 2013	44.75	45.39	44.55	45.36	1,710,072	+0.53(+1.17%)
Oct 23, 2013	45.76	45.86	44.57	44.83	1,747,111	-1.13(-2.46%)
Oct 22, 2013	45.97	46.56	45.71	45.96	1,062,295	+0.24(+0.52%)
Oct 21, 2013	45.92	45.98	45.57	45.72	1,224,579	-0.16(-0.35%)
Oct 18, 2013	45.85	46.46	45.60	45.88	1,962,093	+0.55(+1.21%)
Oct 17, 2013	44.92	45.39	44.77	45.33	1,633,892	+0.35(+0.77%)
Oct 16, 2013	45.02	45.31	44.59	44.99	1,285,810	+0.41(+0.91%)
Oct 15, 2013	44.67	45.06	44.28	44.58	1,613,770	-0.32(-0.71%)
Oct 14, 2013	43.86	44.98	43.74	44.90	1,311,283	+0.68(+1.53%)
Oct 11, 2013	43.63	44.35	43.23	44.22	1,500,696	+0.48(+1.11%)
Oct 10, 2013	43.09	43.74	43.01	43.74	2,106,250	+1.23(+2.90%)
Oct 09, 2013	43.09	43.11	42.20	42.51	1,732,225	-0.42(-0.99%)
Oct 08, 2013	43.15	44.02	42.88	42.93	2,231,883	-0.16(-0.37%)
Oct 07, 2013	43.36	43.57	43.00	43.09	1,399,822	-0.96(-2.18%)
Oct 04, 2013	43.47	44.41	43.08	44.05	2,232,092	+0.65(+1.49%)
Oct 03, 2013	42.98	43.46	42.53	43.41	1,957,415	+0.42(+0.99%)
Oct 02, 2013	42.22	42.99	41.82	42.98	1,983,607	+0.59(+1.40%)
Oct 01, 2013	41.19	42.64	41.17	42.39	1,818,779	+1.18(+2.86%)
Sep 30, 2013	40.94	41.29	40.62	41.21	1,411,957	-0.07(-0.17%)
Sep 27, 2013	41.33	41.47	40.97	41.29	1,183,309	-0.24(-0.58%)
Sep 26, 2013	41.51	41.73	41.27	41.52	1,118,527	+0.26(+0.62%)
Sep 25, 2013	41.17	41.62	40.80	41.27	2,119,161	+0.14(+0.35%)
Sep 24, 2013	41.51	41.57	41.06	41.12	1,578,289	-0.36(-0.88%)
Sep 23, 2013	41.84	41.85	41.20	41.49	1,979,784	-0.54(-1.29%)
Sep 20, 2013	42.59	42.65	41.91	42.03	2,183,165	-0.30(-0.71%)
Sep 19, 2013	41.81	42.42	41.41	42.33	2,383,950	+0.71(+1.69%)
Sep 18, 2013	41.33	41.77	40.96	41.63	1,018,625	+0.38(+0.91%)
Sep 17, 2013	41.17	41.68	40.83	41.25	1,236,300	+0.06(+0.14%)
Sep 16, 2013	41.65	41.69	40.97	41.19	1,767,983	-0.05(-0.12%)
Sep 13, 2013	40.03	41.54	39.59	41.24	4,399,413	+1.45(+3.65%)
Sep 12, 2013	40.01	40.32	39.35	39.79	1,644,201	-0.33(-0.83%)
Sep 11, 2013	39.73	40.12	39.48	40.12	1,559,620	+0.60(+1.51%)
Sep 10, 2013	39.49	39.55	38.98	39.52	1,356,044	+0.23(+0.58%)
Sep 09, 2013	38.54	39.70	38.46	39.30	1,340,950	+0.82(+2.14%)
Sep 06, 2013	38.70	38.86	38.16	38.47	945,898	-0.08(-0.22%)
Sep 05, 2013	38.27	38.75	38.21	38.55	1,146,023	+0.32(+0.84%)
Sep 04, 2013	37.56	38.53	37.56	38.23	1,441,881	+0.63(+1.67%)
Sep 03, 2013	38.25	38.26	37.29	37.60	1,929,152	-0.08(-0.21%)
Aug 30, 2013	37.97	37.97	37.56	37.68	1,371,238	-0.14(-0.36%)
Aug 29, 2013	38.23	38.26	37.66	37.82	1,356,136	-0.53(-1.39%)
Aug 28, 2013	37.85	38.66	37.82	38.35	1,604,491	+0.56(+1.49%)
Aug 27, 2013	37.78	38.28	37.66	37.79	1,055,165	-0.51(-1.33%)
Aug 26, 2013	38.81	38.94	38.23	38.30	1,232,832	-0.36(-0.93%)
Aug 23, 2013	38.75	38.89	38.29	38.66	1,176,715	+0.07(+0.19%)
Aug 22, 2013	38.29	38.68	38.26	38.58	1,664,510	+0.39(+1.02%)
Aug 21, 2013	38.82	39.00	38.16	38.20	1,251,212	-0.62(-1.60%)
Aug 20, 2013	38.28	39.04	38.26	38.82	1,906,684	+0.55(+1.44%)
Aug 19, 2013	38.70	38.83	38.23	38.27	1,315,134	-0.44(-1.14%)
Aug 16, 2013	39.15	39.24	38.46	38.71	2,150,102	-0.44(-1.13%)
Aug 15, 2013	39.18	39.61	38.96	39.15	1,641,202	-0.59(-1.49%)
Aug 14, 2013	40.05	40.47	39.72	39.74	1,810,363	-0.46(-1.14%)
Aug 13, 2013	40.07	40.32	39.79	40.20	1,961,147	+0.27(+0.69%)
Aug 12, 2013	39.82	40.19	39.45	39.93	1,684,581	-0.36(-0.90%)
Aug 09, 2013	40.26	40.46	39.54	40.29	2,282,236	+0.02(+0.06%)
Aug 08, 2013	40.14	40.59	39.74	40.27	2,613,614	+0.34(+0.86%)
Aug 07, 2013	39.30	40.04	39.16	39.92	3,180,764	+0.54(+1.37%)
Aug 06, 2013	39.39	39.49	38.97	39.38	2,429,247	+0.05(+0.12%)
Aug 05, 2013	38.82	39.47	38.60	39.34	2,123,116	+0.42(+1.08%)
Aug 02, 2013	38.48	38.91	38.11	38.91	1,736,051	+0.43(+1.11%)
Aug 01, 2013	38.42	38.57	38.01	38.49	1,775,378	+0.99(+2.64%)
Jul 31, 2013	37.53	38.20	37.26	37.50	2,850,916	+0.04(+0.10%)
Jul 30, 2013	37.82	37.96	36.99	37.46	2,640,113	-0.18(-0.47%)
Jul 29, 2013	38.30	38.43	37.48	37.64	2,537,389	-0.77(-1.99%)
Jul 26, 2013	40.36	40.51	38.06	38.40	3,337,959	-1.09(-2.75%)
Jul 25, 2013	38.69	39.49	38.37	39.49	2,453,628	+0.37(+0.94%)
Jul 24, 2013	39.75	39.82	38.66	39.12	1,441,727	-0.54(-1.36%)
Jul 23, 2013	39.97	40.06	39.29	39.66	2,088,448	-0.09(-0.22%)
Jul 22, 2013	40.04	40.21	39.73	39.75	1,429,934	-0.23(-0.58%)
Jul 19, 2013	39.44	40.02	38.97	39.98	1,642,555	+0.52(+1.32%)
Jul 18, 2013	38.95	39.75	38.84	39.46	1,331,702	+0.74(+1.92%)
Jul 17, 2013	38.31	38.89	38.10	38.72	1,180,203	+0.55(+1.43%)
Jul 16, 2013	38.79	39.01	37.96	38.17	1,079,598	-0.55(-1.41%)
Jul 15, 2013	39.02	39.15	38.53	38.72	1,143,012	-0.13(-0.34%)
Jul 12, 2013	38.46	38.87	38.17	38.85	1,449,619	+0.44(+1.16%)
Jul 11, 2013	39.01	39.02	37.99	38.40	1,566,062	+0.08(+0.22%)
Jul 10, 2013	38.86	38.86	37.99	38.32	2,116,792	-0.46(-1.19%)
Jul 09, 2013	39.09	39.07	38.59	38.78	2,162,834	-0.28(-0.73%)
Jul 08, 2013	38.97	39.30	38.80	39.07	2,077,597	+0.22(+0.57%)
Jul 05, 2013	38.36	39.02	38.11	38.85	1,369,218	+0.98(+2.60%)
Jul 03, 2013	37.88	38.00	37.54	37.86	840,791	-0.14(-0.36%)
Jul 02, 2013	37.83	38.29	37.83	38.00	1,947,725	+0.17(+0.45%)
Jul 01, 2013	37.56	38.14	37.25	37.83	1,864,505	+0.78(+2.10%)
Jun 28, 2013	37.05	37.41	36.91	37.05	2,207,632	-0.15(-0.41%)
Jun 27, 2013	37.68	37.75	37.18	37.21	1,359,021	-0.14(-0.37%)
Jun 26, 2013	37.96	38.19	37.25	37.34	1,677,666	-0.43(-1.13%)
Jun 25, 2013	37.03	38.12	37.03	37.77	2,837,262	+1.10(+2.99%)
Jun 24, 2013	35.89	37.03	35.54	36.67	3,029,419	+0.07(+0.19%)
Jun 21, 2013	36.57	37.06	36.01	36.60	2,786,038	+0.27(+0.75%)
Jun 20, 2013	36.90	36.99	36.16	36.33	1,694,866	-1.21(-3.22%)
Jun 19, 2013	38.02	38.34	37.54	37.54	1,314,908	-0.46(-1.20%)
Jun 18, 2013	37.64	38.12	37.60	37.99	1,554,770	+0.31(+0.83%)
Jun 17, 2013	36.46	37.97	36.46	37.68	3,101,759	+1.60(+4.42%)
Jun 14, 2013	36.79	36.89	36.05	36.08	1,605,290	-0.65(-1.76%)
Jun 13, 2013	36.19	36.78	36.01	36.73	2,346,300	+0.56(+1.54%)
Jun 12, 2013	37.26	37.44	36.16	36.17	1,667,386	-0.84(-2.26%)
Jun 11, 2013	37.45	37.57	36.81	37.01	2,579,595	-1.16(-3.03%)
Jun 10, 2013	38.16	38.31	37.57	38.17	1,488,645	+0.12(+0.33%)
Jun 07, 2013	37.32	38.11	36.94	38.04	1,991,348	+0.93(+2.51%)
Jun 06, 2013	37.09	37.38	36.46	37.11	2,066,309	-0.07(-0.18%)
Jun 05, 2013	37.29	38.27	36.79	37.18	3,777,828	-0.09(-0.24%)
Jun 04, 2013	37.16	37.56	37.07	37.26	1,321,874	+0.05(+0.13%)
Jun 03, 2013	36.94	37.25	36.65	37.22	1,424,142	+0.59(+1.60%)
May 31, 2013	37.29	37.64	36.63	36.63	1,430,943	-0.91(-2.42%)
May 30, 2013	38.04	38.09	37.32	37.54	2,206,609	-0.52(-1.36%)
May 29, 2013	37.52	38.10	37.37	38.05	1,601,521	+0.22(+0.58%)
May 28, 2013	38.12	38.40	37.69	37.83	1,938,711	+0.45(+1.19%)
May 24, 2013	36.70	37.42	36.53	37.39	1,766,827	+0.55(+1.50%)
May 23, 2013	36.23	36.87	35.99	36.84	1,876,663	-0.18(-0.48%)
May 22, 2013	38.34	38.38	36.67	37.02	3,857,922	-1.37(-3.57%)
May 21, 2013	38.81	39.02	38.26	38.39	1,832,204	-0.47(-1.22%)
May 20, 2013	38.67	39.17	38.61	38.86	1,520,312	+0.07(+0.17%)
May 17, 2013	38.07	38.94	38.07	38.80	3,571,676	+1.44(+3.84%)
May 16, 2013	36.73	37.61	36.65	37.36	1,778,824	+0.58(+1.58%)
May 15, 2013	36.67	37.13	36.48	36.78	1,537,325	+0.04(+0.10%)
May 13, 2013	36.93	37.16	36.40	36.74	1,127,059	-0.23(-0.61%)
May 10, 2013	37.07	37.19	36.58	36.97	1,647,972	-0.30(-0.79%)
May 09, 2013	37.06	37.41	36.67	37.26	1,598,748	+0.14(+0.38%)
May 08, 2013	37.06	37.27	36.79	37.12	1,261,770	+0.07(+0.19%)
May 07, 2013	37.02	37.29	36.52	37.05	1,294,470	+0.20(+0.53%)
May 06, 2013	36.70	37.18	36.36	36.86	2,112,675	+0.31(+0.84%)
May 03, 2013	35.94	36.70	35.39	36.55	2,681,917	+1.15(+3.26%)
May 02, 2013	34.60	35.51	34.49	35.39	1,879,372	+1.01(+2.94%)
May 01, 2013	34.30	34.55	33.80	34.38	1,968,397	-0.31(-0.90%)
Apr 30, 2013	34.46	34.73	34.02	34.70	1,767,772	+0.23(+0.67%)
Apr 29, 2013	34.55	34.78	34.08	34.46	2,048,570	+0.14(+0.41%)
Apr 26, 2013	35.07	35.26	34.24	34.32	2,515,338	-0.94(-2.65%)
Apr 25, 2013	35.94	36.48	33.97	35.26	4,901,594	-0.67(-1.88%)
Apr 24, 2013	35.45	36.49	35.38	35.93	2,889,706	+0.70(+1.98%)
Apr 23, 2013	34.88	35.48	34.36	35.23	3,097,187	+0.44(+1.26%)
Apr 22, 2013	34.02	34.83	33.87	34.80	1,865,433	+0.89(+2.64%)
Apr 19, 2013	34.04	34.32	33.33	33.90	2,030,199	-0.04(-0.10%)
Apr 18, 2013	33.62	34.42	33.01	33.94	1,851,744	+0.65(+1.94%)
Apr 17, 2013	34.35	34.35	33.20	33.29	2,360,375	-1.45(-4.17%)
Apr 16, 2013	34.60	35.03	34.04	34.74	2,286,588	+0.58(+1.70%)
Apr 15, 2013	35.79	35.79	34.14	34.16	2,698,525	-2.15(-5.92%)
Apr 12, 2013	36.80	36.90	35.94	36.31	2,582,278	-0.75(-2.01%)
Apr 11, 2013	37.52	37.57	36.84	37.06	1,929,425	-0.46(-1.21%)
Apr 10, 2013	36.64	37.66	36.60	37.51	2,522,926	+0.92(+2.51%)
Apr 09, 2013	36.43	36.70	35.96	36.60	1,481,805	+0.28(+0.77%)
Apr 08, 2013	36.02	36.44	35.86	36.32	2,338,105	+0.26(+0.72%)
Apr 05, 2013	34.51	36.16	34.39	36.06	2,783,863	+1.01(+2.89%)
Apr 04, 2013	34.86	35.07	34.39	35.04	1,355,205	+0.12(+0.36%)
Apr 03, 2013	35.52	35.67	34.42	34.92	2,523,458	-0.53(-1.49%)
Apr 02, 2013	35.44	36.04	35.13	35.45	2,256,610	+0.05(+0.13%)
Apr 01, 2013	36.04	36.43	35.03	35.40	1,842,776	-0.53(-1.47%)
Mar 28, 2013	36.07	36.19	35.60	35.93	2,303,029	-0.15(-0.43%)
Mar 27, 2013	35.80	36.48	35.52	36.08	1,894,255	-0.11(-0.29%)
Mar 26, 2013	35.86	36.22	35.75	36.19	2,210,972	+0.53(+1.48%)
Mar 25, 2013	35.96	36.10	35.49	35.66	2,494,534	-0.19(-0.53%)
Mar 22, 2013	35.98	36.23	35.57	35.85	2,477,830	+0.08(+0.23%)
Mar 21, 2013	35.66	36.07	35.59	35.77	2,214,282	-0.14(-0.40%)
Mar 20, 2013	36.48	36.67	35.51	35.91	3,547,621	-0.36(-1.00%)
Mar 19, 2013	36.99	37.22	35.95	36.27	4,584,786	-0.78(-2.11%)
Mar 18, 2013	38.26	38.31	36.77	37.05	5,659,798	-2.17(-5.52%)
Mar 15, 2013	38.72	39.43	38.72	39.22	2,532,720	+0.50(+1.30%)
Mar 14, 2013	37.58	38.91	37.57	38.71	2,787,401	+1.25(+3.33%)
Mar 13, 2013	37.78	37.97	37.20	37.47	2,463,122	-0.29(-0.77%)
Mar 12, 2013	37.81	38.10	37.42	37.76	1,795,698	+0.02(+0.06%)
Mar 11, 2013	37.97	37.97	37.35	37.73	3,061,808	-0.31(-0.82%)
Mar 08, 2013	38.61	38.61	37.79	38.05	3,133,261	-0.43(-1.11%)
Mar 07, 2013	38.33	38.62	38.28	38.47	1,324,845	+0.18(+0.48%)
Mar 06, 2013	38.65	38.85	38.22	38.29	1,431,684	-0.15(-0.40%)
Mar 05, 2013	38.26	38.67	37.99	38.44	1,664,305	+0.56(+1.47%)
Mar 04, 2013	39.15	39.16	37.55	37.89	3,547,316	-1.24(-3.16%)
Mar 01, 2013	38.97	39.26	38.47	39.12	2,767,077	-0.09(-0.24%)
Feb 28, 2013	39.04	39.58	39.03	39.22	3,200,436	+0.51(+1.31%)
Feb 27, 2013	37.99	38.81	37.96	38.71	2,088,553	+0.50(+1.30%)
Feb 26, 2013	38.05	38.33	37.17	38.21	2,462,439	+0.60(+1.61%)
Feb 25, 2013	39.00	39.15	37.61	37.61	3,592,152	-1.18(-3.05%)
Feb 22, 2013	38.31	38.80	37.87	38.79	2,595,776	+0.75(+1.98%)
Feb 21, 2013	38.71	38.71	37.67	38.04	3,841,810	-0.79(-2.04%)
Feb 20, 2013	40.03	40.03	38.81	38.83	3,557,172	-1.38(-3.43%)
Feb 19, 2013	40.39	41.06	40.13	40.21	4,714,250	+0.07(+0.16%)
Feb 15, 2013	40.30	40.54	39.62	40.15	3,578,754	-0.02(-0.04%)
Feb 14, 2013	38.77	40.34	38.76	40.16	2,345,049	+1.29(+3.32%)
Feb 13, 2013	38.75	38.92	38.59	38.87	1,432,946	+0.24(+0.63%)
Feb 12, 2013	38.47	38.64	38.10	38.63	1,629,008	+0.33(+0.86%)
Feb 11, 2013	38.57	38.62	38.03	38.30	2,095,095	+0.28(+0.73%)
Feb 08, 2013	38.07	38.09	37.70	38.02	1,719,953	+0.05(+0.12%)
Feb 07, 2013	38.28	38.68	37.64	37.98	3,172,599	-0.08(-0.20%)
Feb 06, 2013	37.79	38.05	37.35	38.05	1,776,317	+0.41(+1.08%)
Feb 04, 2013	37.89	37.99	37.13	37.65	2,918,163	-0.58(-1.51%)
Feb 01, 2013	38.14	38.50	37.73	38.22	3,070,798	+0.23(+0.61%)
Jan 31, 2013	37.50	38.68	37.41	37.99	4,614,664	+0.60(+1.59%)
Jan 30, 2013	36.98	37.56	36.76	37.40	3,462,644	+0.44(+1.20%)
Jan 29, 2013	36.82	37.05	36.64	36.95	1,650,100	+0.19(+0.53%)
Jan 28, 2013	36.92	36.92	36.30	36.76	1,262,362	+0.03(+0.08%)
Jan 25, 2013	36.77	37.08	36.38	36.73	1,448,870	+0.16(+0.44%)
Jan 24, 2013	36.20	36.68	36.13	36.57	2,052,674	+0.38(+1.06%)
Jan 23, 2013	36.13	36.43	35.88	36.19	1,852,036	+0.06(+0.16%)
Jan 22, 2013	36.03	36.38	35.53	36.13	2,297,939	+0.11(+0.30%)
Jan 18, 2013	35.58	36.33	35.29	36.02	3,586,514	+0.77(+2.18%)
Jan 17, 2013	35.09	35.45	34.78	35.25	1,905,900	+0.32(+0.91%)
Jan 16, 2013	34.73	35.01	34.60	34.93	1,505,864	+0.07(+0.20%)
Jan 15, 2013	34.12	34.95	34.12	34.86	1,273,051	+0.59(+1.72%)
Jan 14, 2013	34.63	34.66	34.15	34.27	1,264,684	-0.30(-0.85%)
Jan 11, 2013	34.76	34.76	34.12	34.57	1,856,209	-0.19(-0.56%)
Jan 10, 2013	34.52	34.84	34.33	34.76	2,295,287	+0.66(+1.92%)
Jan 09, 2013	33.57	34.19	33.55	34.11	2,657,184	+0.70(+2.09%)
Jan 08, 2013	33.58	33.67	33.15	33.41	1,370,304	-0.28(-0.82%)
Jan 07, 2013	33.92	33.92	33.48	33.69	1,415,106	-0.36(-1.06%)
Jan 04, 2013	33.83	34.15	33.65	34.05	2,387,293	+0.40(+1.18%)
Jan 03, 2013	33.58	34.17	32.94	33.65	2,280,771	-0.04(-0.11%)
Jan 02, 2013	33.33	33.70	32.96	33.69	2,007,161	+0.61(+1.86%)
Dec 31, 2012	32.26	33.14	32.10	33.07	1,299,374	+0.86(+2.66%)
Dec 28, 2012	32.41	32.51	31.93	32.22	977,672	-0.48(-1.48%)
Dec 27, 2012	32.97	32.97	32.02	32.70	1,429,910	-0.22(-0.66%)
Dec 26, 2012	33.27	33.65	32.83	32.92	763,502	-0.15(-0.45%)
Dec 24, 2012	33.16	33.16	32.79	33.07	515,599	-0.25(-0.76%)
Dec 21, 2012	32.99	33.54	32.91	33.32	2,860,311	-0.32(-0.97%)
Dec 20, 2012	33.15	33.68	32.97	33.65	2,156,015	+0.43(+1.30%)
Dec 19, 2012	33.20	33.77	32.93	33.22	2,846,142	+0.01(+0.04%)
Dec 18, 2012	32.04	33.62	31.96	33.20	3,087,101	+1.14(+3.55%)
Dec 17, 2012	31.85	32.08	31.70	32.06	1,549,033	+0.37(+1.17%)
Dec 14, 2012	31.59	31.92	31.56	31.69	2,169,620	-0.30(-0.92%)
Dec 13, 2012	32.34	32.60	31.70	31.99	2,107,484	-0.28(-0.86%)
Dec 12, 2012	32.76	32.84	32.10	32.27	2,078,264	-0.35(-1.07%)
Dec 11, 2012	32.86	32.92	32.45	32.61	1,470,254	-0.15(-0.47%)
Dec 10, 2012	32.51	32.88	32.10	32.77	2,279,409	+0.02(+0.05%)
Dec 07, 2012	32.48	32.77	32.24	32.75	1,601,117	+0.41(+1.26%)
Dec 06, 2012	32.22	33.15	32.22	32.34	4,620,059	-0.12(-0.38%)
Dec 05, 2012	31.99	32.73	31.82	32.47	3,324,564	+0.47(+1.48%)
Dec 04, 2012	30.95	32.05	30.95	31.99	3,844,787	+1.17(+3.79%)
Nov 30, 2012	30.37	31.06	30.35	30.82	3,926,897	+0.48(+1.58%)
Nov 29, 2012	30.25	30.95	30.22	30.35	2,914,925	+0.43(+1.44%)
Nov 28, 2012	29.26	29.95	29.05	29.92	1,476,559	+0.32(+1.10%)
Nov 27, 2012	29.88	30.10	29.41	29.59	1,780,819	-0.35(-1.16%)
Nov 26, 2012	30.11	30.46	29.65	29.94	2,305,646	-0.53(-1.72%)
Nov 23, 2012	30.41	30.49	29.88	30.46	774,748	+0.34(+1.14%)
Nov 21, 2012	30.31	30.41	29.80	30.12	1,616,905	-0.07(-0.23%)
Nov 20, 2012	30.34	30.50	29.87	30.19	2,375,505	-0.30(-0.99%)
Nov 19, 2012	29.86	30.65	29.80	30.49	3,265,788	+1.02(+3.45%)
Nov 16, 2012	28.72	29.51	28.16	29.48	4,648,126	+0.63(+2.19%)
Nov 15, 2012	28.21	28.93	27.78	28.85	5,132,207	+1.65(+6.06%)
Nov 14, 2012	27.63	28.04	27.06	27.20	2,798,839	-0.44(-1.60%)
Nov 13, 2012	27.21	28.24	26.99	27.64	2,309,844	+0.11(+0.41%)
Nov 12, 2012	27.19	27.60	27.11	27.53	1,071,871	+0.45(+1.68%)
Nov 09, 2012	26.90	27.57	26.76	27.08	1,397,926	+0.10(+0.37%)
Nov 08, 2012	27.81	28.05	26.89	26.98	1,987,202	-0.77(-2.78%)
Nov 07, 2012	28.61	28.61	27.50	27.75	2,408,661	-1.34(-4.62%)
Nov 06, 2012	28.88	29.28	28.50	29.09	1,410,660	+0.35(+1.23%)
Nov 05, 2012	27.98	28.84	27.95	28.74	1,413,438	+0.64(+2.29%)
Nov 02, 2012	29.48	29.58	28.08	28.10	2,688,048	-1.16(-3.95%)