Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	60.48	60.81	59.09	59.10	494,200	-1.38(-2.28%)
Nov 29, 2012	60.60	61.88	59.93	60.48	295,357	+0.34(+0.57%)
Nov 28, 2012	60.00	60.45	59.74	60.14	703,553	-0.10(-0.17%)
Nov 27, 2012	59.87	60.66	59.47	60.24	355,614	+0.41(+0.68%)
Nov 26, 2012	58.37	60.50	57.96	59.83	599,296	+1.26(+2.15%)
Nov 23, 2012	58.00	58.74	57.50	58.57	117,740	+0.76(+1.31%)
Nov 21, 2012	56.98	58.45	56.56	57.81	288,142	+0.91(+1.60%)
Nov 20, 2012	57.04	57.74	56.70	56.90	420,441	-0.53(-0.92%)
Nov 19, 2012	57.00	57.52	56.25	57.43	399,001	+1.46(+2.61%)
Nov 16, 2012	55.89	56.00	55.10	55.97	375,926	+0.47(+0.85%)
Nov 15, 2012	55.80	55.98	54.51	55.50	422,757	-0.39(-0.70%)
Nov 14, 2012	56.94	57.35	55.52	55.89	400,828	-0.91(-1.60%)
Nov 13, 2012	55.35	56.91	55.35	56.80	464,125	+0.69(+1.23%)
Nov 12, 2012	55.51	56.67	55.02	56.11	358,909	+0.84(+1.52%)
Nov 09, 2012	53.55	55.54	53.38	55.27	364,857	+1.61(+3.00%)
Nov 08, 2012	54.08	55.14	53.63	53.66	392,789	-0.33(-0.61%)
Nov 07, 2012	55.64	55.64	53.89	53.99	416,724	-2.13(-3.80%)
Nov 06, 2012	55.57	56.67	55.49	56.12	443,918	+0.63(+1.14%)
Nov 05, 2012	54.83	55.95	54.50	55.49	375,284	+0.51(+0.93%)
Nov 02, 2012	57.21	57.36	54.62	54.98	503,395	-2.07(-3.63%)
Nov 01, 2012	52.29	57.85	51.34	57.05	1,819,680	+3.90(+7.34%)
Oct 31, 2012	57.75	57.75	52.40	53.15	1,846,313	-7.15(-11.86%)
Oct 26, 2012	58.86	60.30	60.30	60.30	576,500	+1.49(+2.53%)
Oct 25, 2012	59.73	60.00	58.55	58.81	293,173	-0.72(-1.21%)
Oct 24, 2012	60.63	61.06	59.02	59.53	344,521	-1.14(-1.88%)
Oct 23, 2012	58.06	61.51	57.65	60.67	559,239	+2.76(+4.77%)
Oct 19, 2012	58.89	58.89	57.70	57.91	453,443	-1.34(-2.26%)
Oct 18, 2012	60.50	60.57	59.07	59.25	378,904	-1.23(-2.04%)
Oct 17, 2012	59.20	61.36	59.14	60.48	609,359	+1.13(+1.91%)
Oct 16, 2012	55.99	59.38	55.20	59.35	742,871	+3.90(+7.03%)
Oct 15, 2012	55.18	55.63	54.62	55.45	176,905	-0.03(-0.05%)
Oct 12, 2012	55.04	55.65	54.69	55.48	197,712	+0.30(+0.54%)
Oct 11, 2012	55.47	55.77	54.84	55.18	260,412	+0.76(+1.40%)
Oct 10, 2012	54.87	54.98	54.00	54.42	347,153	-0.33(-0.60%)
Oct 09, 2012	55.70	56.03	54.61	54.75	393,684	-1.16(-2.07%)
Oct 08, 2012	56.10	56.50	55.40	55.91	239,363	-0.53(-0.94%)
Oct 05, 2012	56.97	58.24	56.38	56.44	343,432	-0.06(-0.11%)
Oct 04, 2012	56.31	56.63	55.43	56.50	278,166	+0.70(+1.25%)
Oct 03, 2012	57.08	57.16	55.63	55.80	508,669	-1.04(-1.83%)
Oct 02, 2012	57.85	57.85	56.03	56.84	600,048	-0.67(-1.17%)
Oct 01, 2012	57.59	57.94	56.62	57.51	767,279	+0.21(+0.37%)
Sep 28, 2012	57.06	57.87	56.80	57.30	510,794	-0.41(-0.71%)
Sep 27, 2012	57.07	58.29	56.71	57.71	782,180	+1.11(+1.96%)
Sep 26, 2012	56.96	57.18	55.53	56.60	723,657	-0.44(-0.77%)
Sep 25, 2012	59.02	59.30	56.99	57.04	514,545	-1.89(-3.21%)
Sep 24, 2012	59.00	59.11	57.80	58.93	580,892	-0.08(-0.14%)
Sep 21, 2012	58.80	59.97	58.73	59.01	671,831	+0.81(+1.39%)
Sep 20, 2012	60.50	61.43	56.29	58.20	1,443,074	-4.08(-6.55%)
Sep 19, 2012	64.46	64.46	61.68	62.28	496,357	-2.07(-3.22%)
Sep 18, 2012	63.48	64.37	63.45	64.35	241,188	+0.77(+1.21%)
Sep 17, 2012	64.84	65.29	63.30	63.58	264,622	-1.80(-2.75%)
Sep 14, 2012	64.74	65.77	64.38	65.38	323,691	+0.99(+1.54%)
Sep 13, 2012	64.22	64.75	63.40	64.39	310,301	-0.20(-0.31%)
Sep 12, 2012	63.86	65.25	63.76	64.59	296,572	+0.92(+1.44%)
Sep 11, 2012	63.22	64.31	63.22	63.67	302,013	+0.43(+0.68%)
Sep 10, 2012	63.44	64.75	62.88	63.24	513,528	-0.21(-0.33%)
Sep 07, 2012	62.48	63.57	62.48	63.45	388,892	+1.07(+1.72%)
Sep 06, 2012	61.63	62.75	61.14	62.38	417,291	+1.44(+2.36%)
Sep 05, 2012	61.67	61.68	60.73	60.94	303,184	-0.73(-1.18%)
Sep 04, 2012	63.30	63.30	60.57	61.67	422,958	+0.18(+0.29%)
Aug 31, 2012	62.50	62.54	60.89	61.49	470,637	-0.50(-0.81%)
Aug 30, 2012	62.22	62.65	61.50	61.99	776,507	-0.62(-0.99%)
Aug 29, 2012	62.58	62.87	61.40	62.61	734,128	-0.14(-0.22%)
Aug 27, 2012	62.29	63.67	61.65	62.75	492,989	+0.85(+1.37%)
Aug 24, 2012	61.19	62.14	60.58	61.90	376,508	+0.35(+0.57%)
Aug 23, 2012	61.44	62.50	60.87	61.55	869,804	-0.19(-0.31%)
Aug 22, 2012	61.26	62.46	61.13	61.74	443,135	+0.10(+0.16%)
Aug 21, 2012	62.27	63.06	60.78	61.64	814,072	-0.21(-0.34%)
Aug 20, 2012	62.69	62.90	61.29	61.85	644,023	-0.58(-0.93%)
Aug 17, 2012	61.91	63.33	61.62	62.43	810,448	+0.32(+0.52%)
Aug 16, 2012	60.88	62.76	60.45	62.11	264,751	+1.11(+1.82%)
Aug 15, 2012	59.93	61.22	59.93	61.00	369,052	+1.03(+1.72%)
Aug 14, 2012	60.93	61.37	59.46	59.97	385,261	-0.71(-1.17%)
Aug 13, 2012	59.56	61.37	59.12	60.68	732,384	+0.90(+1.51%)
Aug 10, 2012	59.92	60.74	59.14	59.78	469,459	-0.66(-1.09%)
Aug 09, 2012	60.58	61.30	60.06	60.44	671,696	-0.07(-0.12%)
Aug 08, 2012	61.90	62.72	59.74	60.51	956,851	-2.11(-3.37%)
Aug 07, 2012	60.35	63.01	60.35	62.62	1,392,218	+2.07(+3.42%)
Aug 06, 2012	57.24	60.63	57.24	60.55	1,490,317	+3.31(+5.78%)
Aug 03, 2012	56.00	57.80	55.36	57.24	810,493	+2.44(+4.45%)
Aug 02, 2012	53.62	56.05	53.16	54.80	1,024,591	+0.72(+1.33%)
Aug 01, 2012	51.87	54.92	51.87	54.08	1,071,613	+2.25(+4.34%)
Jul 31, 2012	54.82	58.37	51.30	51.83	3,303,526	+3.48(+7.20%)
Jul 30, 2012	49.29	49.64	47.50	48.35	499,458	-1.62(-3.24%)
Jul 27, 2012	47.06	50.23	47.06	49.97	854,723	+3.08(+6.57%)
Jul 26, 2012	45.95	46.94	45.90	46.89	421,696	+1.78(+3.95%)
Jul 25, 2012	44.24	45.63	44.15	45.11	400,387	+1.00(+2.27%)
Jul 24, 2012	44.00	44.43	43.71	44.11	461,641	+0.13(+0.30%)
Jul 23, 2012	42.76	44.61	42.05	43.98	431,215	-0.24(-0.54%)
Jul 20, 2012	44.02	44.50	43.14	44.22	460,721	+0.00(+0.00%)
Jul 19, 2012	43.20	44.38	43.06	44.22	396,901	+1.26(+2.93%)
Jul 18, 2012	41.44	43.33	41.08	42.96	389,919	+1.46(+3.52%)
Jul 17, 2012	41.35	41.70	40.50	41.50	413,772	+0.35(+0.85%)
Jul 16, 2012	41.60	41.86	40.88	41.15	354,990	-0.47(-1.13%)
Jul 13, 2012	40.96	42.17	40.87	41.62	793,439	+0.79(+1.93%)
Jul 12, 2012	39.42	40.94	39.42	40.83	525,357	+1.07(+2.69%)
Jul 11, 2012	41.54	41.98	39.19	39.76	588,575	-1.84(-4.42%)
Jul 10, 2012	42.79	43.56	41.38	41.60	428,039	-0.88(-2.07%)
Jul 09, 2012	43.62	43.85	42.20	42.48	561,782	-1.30(-2.97%)
Jul 06, 2012	44.89	44.89	43.09	43.78	273,531	-1.70(-3.74%)
Jul 05, 2012	45.15	45.89	44.82	45.48	281,878	+0.18(+0.40%)
Jul 03, 2012	43.33	45.88	43.32	45.30	431,313	+2.11(+4.89%)
Jul 02, 2012	43.60	43.60	41.99	43.19	542,849	-0.40(-0.92%)
Jun 29, 2012	44.56	46.15	43.43	43.59	952,542	+0.41(+0.95%)
Jun 28, 2012	43.30	44.10	42.41	43.18	229,245	-0.54(-1.24%)
Jun 27, 2012	42.63	43.95	42.15	43.72	537,269	+1.47(+3.48%)
Jun 26, 2012	41.03	42.52	41.03	42.25	780,014	+1.19(+2.90%)
Jun 25, 2012	42.05	42.17	40.58	41.06	515,124	-1.41(-3.32%)
Jun 22, 2012	43.25	43.25	42.01	42.47	432,692	-0.49(-1.14%)
Jun 21, 2012	45.04	45.07	42.74	42.96	670,907	-2.00(-4.45%)
Jun 20, 2012	43.91	45.52	43.66	44.96	580,825	+0.95(+2.16%)
Jun 19, 2012	43.15	44.46	43.15	44.01	198,113	+1.05(+2.44%)
Jun 18, 2012	43.16	43.30	42.06	42.96	253,646	-0.37(-0.85%)
Jun 15, 2012	42.25	43.50	41.85	43.33	299,096	+1.04(+2.46%)
Jun 14, 2012	42.65	42.87	41.56	42.29	205,681	-0.24(-0.56%)
Jun 13, 2012	43.45	43.83	42.18	42.53	269,617	-0.97(-2.23%)
Jun 12, 2012	42.49	43.78	41.91	43.50	453,613	+1.40(+3.33%)
Jun 11, 2012	45.13	45.94	41.65	42.10	731,622	-2.37(-5.33%)
Jun 08, 2012	44.68	45.03	43.70	44.47	434,027	-0.28(-0.63%)
Jun 07, 2012	44.83	45.24	44.09	44.75	1,151,098	+0.97(+2.22%)
Jun 06, 2012	42.51	44.46	42.51	43.78	438,517	+1.35(+3.18%)
Jun 05, 2012	39.65	42.50	39.65	42.43	668,865	+2.84(+7.17%)
Jun 04, 2012	39.62	40.12	37.58	39.59	964,731	-0.10(-0.25%)
Jun 01, 2012	41.88	41.89	38.76	39.69	1,525,145	-3.11(-7.27%)
May 31, 2012	43.68	44.04	41.90	42.80	1,050,084	-0.99(-2.26%)
May 30, 2012	44.90	44.90	43.65	43.79	624,840	-1.93(-4.22%)
May 29, 2012	43.68	45.80	43.13	45.72	813,322	+2.88(+6.72%)
May 25, 2012	42.57	43.70	41.84	42.84	295,880	+0.22(+0.52%)
May 24, 2012	44.45	44.46	41.90	42.62	497,486	-1.67(-3.77%)
May 23, 2012	43.09	44.47	42.51	44.29	510,434	+0.70(+1.61%)
May 22, 2012	43.38	44.23	43.22	43.59	468,859	+0.27(+0.62%)
May 21, 2012	41.85	43.71	41.13	43.32	389,878	+1.76(+4.23%)
May 18, 2012	41.77	42.15	41.11	41.56	433,531	+0.06(+0.14%)
May 17, 2012	43.49	44.10	41.30	41.50	513,170	-1.68(-3.89%)
May 16, 2012	44.81	45.12	43.01	43.18	400,543	-1.25(-2.81%)
May 15, 2012	44.46	45.80	44.31	44.43	557,050	+0.14(+0.32%)
May 14, 2012	46.19	46.35	43.73	44.29	1,102,627	-2.47(-5.28%)
May 11, 2012	46.23	48.47	46.10	46.76	659,963	+0.43(+0.93%)
May 10, 2012	49.01	49.92	46.18	46.33	542,688	-2.24(-4.61%)
May 09, 2012	48.63	48.95	47.87	48.57	523,951	-0.96(-1.94%)
May 08, 2012	48.70	49.68	47.75	49.53	431,426	+0.30(+0.61%)
May 07, 2012	49.44	50.09	49.00	49.23	444,719	-0.59(-1.18%)
May 04, 2012	51.01	51.12	49.53	49.82	649,423	-1.63(-3.17%)
May 03, 2012	53.46	53.46	50.72	51.45	1,059,347	-2.29(-4.26%)
May 02, 2012	54.99	55.13	53.55	53.74	789,213	-1.43(-2.59%)
May 01, 2012	50.98	57.51	49.93	55.17	2,129,099	+6.77(+13.99%)
Apr 30, 2012	49.00	49.13	47.83	48.40	481,156	-0.62(-1.26%)
Apr 27, 2012	48.17	49.12	47.83	49.02	674,152	+1.27(+2.66%)
Apr 26, 2012	48.00	48.61	47.52	47.75	502,644	-0.31(-0.65%)
Apr 25, 2012	47.10	48.37	47.01	48.06	351,484	+1.51(+3.24%)
Apr 24, 2012	47.84	47.84	46.18	46.55	414,009	-1.22(-2.55%)
Apr 23, 2012	49.43	49.53	47.13	47.77	514,299	-2.36(-4.71%)
Apr 20, 2012	50.37	50.60	49.82	50.13	664,142	+0.03(+0.06%)
Apr 19, 2012	49.48	51.06	49.23	50.10	452,539	+0.82(+1.66%)
Apr 18, 2012	49.45	49.73	48.83	49.28	219,415	-0.10(-0.20%)
Apr 17, 2012	48.26	49.89	48.26	49.38	286,565	+1.57(+3.28%)
Apr 16, 2012	48.67	49.00	47.54	47.81	470,757	-0.66(-1.36%)
Apr 13, 2012	49.40	49.40	48.07	48.47	191,614	-1.24(-2.49%)
Apr 12, 2012	49.44	50.44	49.13	49.71	229,970	+0.66(+1.35%)
Apr 11, 2012	46.96	49.06	46.72	49.05	902,670	+2.78(+6.01%)
Apr 10, 2012	49.15	49.35	45.55	46.27	1,021,217	-3.15(-6.37%)
Apr 09, 2012	50.78	50.84	47.54	49.42	833,563	-2.80(-5.36%)
Apr 05, 2012	51.47	52.32	51.07	52.22	223,994	+0.45(+0.87%)
Apr 04, 2012	53.04	53.34	51.15	51.77	392,371	-2.05(-3.81%)
Apr 03, 2012	53.46	55.00	53.27	53.82	423,491	+0.05(+0.09%)
Apr 02, 2012	51.95	53.92	51.92	53.77	329,215	+1.72(+3.30%)
Mar 30, 2012	52.12	52.54	51.50	52.05	297,688	+0.19(+0.37%)
Mar 29, 2012	51.61	52.20	51.31	51.86	249,406	-0.14(-0.27%)
Mar 28, 2012	53.87	53.99	51.57	52.00	372,819	-1.94(-3.60%)
Mar 27, 2012	55.00	55.28	53.83	53.94	199,761	-0.96(-1.75%)
Mar 26, 2012	53.15	56.50	53.15	54.90	378,750	+2.14(+4.06%)
Mar 23, 2012	52.83	52.93	51.89	52.76	225,645	-0.05(-0.09%)
Mar 22, 2012	53.41	53.75	52.00	52.81	401,352	-0.97(-1.80%)
Mar 21, 2012	54.48	54.72	53.23	53.78	290,157	-0.47(-0.87%)
Mar 20, 2012	54.06	54.50	53.45	54.25	270,744	-0.14(-0.26%)
Mar 19, 2012	55.22	55.69	54.28	54.39	348,644	-1.08(-1.95%)
Mar 16, 2012	55.85	56.00	54.96	55.47	480,052	-0.38(-0.68%)
Mar 15, 2012	54.76	56.09	54.25	55.85	439,836	+1.29(+2.36%)
Mar 14, 2012	54.82	55.25	54.23	54.56	295,851	-0.44(-0.80%)
Mar 13, 2012	54.07	55.24	53.60	55.00	496,287	+1.14(+2.12%)
Mar 12, 2012	52.87	54.93	52.54	53.86	811,410	+1.14(+2.16%)
Mar 09, 2012	53.46	54.24	52.22	52.72	474,437	-0.77(-1.44%)
Mar 08, 2012	51.73	53.55	51.29	53.49	511,554	+1.92(+3.72%)
Mar 07, 2012	50.89	51.84	50.85	51.57	454,110	+0.72(+1.42%)
Mar 06, 2012	51.81	51.81	49.69	50.85	1,143,267	-1.84(-3.49%)
Mar 05, 2012	53.96	54.40	52.44	52.69	871,199	-1.55(-2.86%)
Mar 02, 2012	55.21	57.05	53.65	54.24	2,747,201	-0.56(-1.02%)
Mar 01, 2012	52.32	54.86	51.64	54.80	957,516	+2.17(+4.12%)
Feb 29, 2012	53.01	55.50	52.45	52.63	646,427	-0.41(-0.77%)
Feb 28, 2012	55.85	56.00	52.19	53.04	1,294,130	-4.14(-7.24%)
Feb 27, 2012	55.97	58.05	55.10	57.18	412,721	+0.68(+1.20%)
Feb 24, 2012	56.13	56.89	55.45	56.50	432,366	+0.44(+0.78%)
Feb 23, 2012	57.12	57.14	55.59	56.06	834,180	-0.82(-1.44%)
Feb 22, 2012	56.77	57.88	56.32	56.88	334,422	-0.11(-0.19%)
Feb 21, 2012	58.89	59.17	56.58	56.99	612,416	-1.75(-2.98%)
Feb 17, 2012	60.81	61.18	58.56	58.74	657,806	-1.69(-2.80%)
Feb 16, 2012	58.31	60.50	58.00	60.43	502,576	+2.42(+4.17%)
Feb 15, 2012	59.45	59.74	57.51	58.01	556,328	-0.64(-1.09%)
Feb 14, 2012	59.28	59.45	57.71	58.65	663,412	-0.81(-1.36%)
Feb 13, 2012	56.17	60.59	55.72	59.46	1,542,553	+4.02(+7.25%)
Feb 10, 2012	55.88	58.48	53.52	55.44	2,336,271	+1.84(+3.43%)
Feb 09, 2012	54.56	54.91	52.97	53.60	956,641	-1.07(-1.96%)
Feb 08, 2012	54.42	55.67	54.42	54.67	442,193	+0.42(+0.77%)
Feb 07, 2012	54.57	54.85	53.39	54.25	323,934	-0.52(-0.95%)
Feb 06, 2012	54.06	56.58	52.98	54.77	882,763	+0.52(+0.96%)
Feb 03, 2012	54.31	54.52	53.68	54.25	418,670	+0.73(+1.36%)
Feb 02, 2012	53.70	54.90	53.33	53.52	449,975	-0.34(-0.63%)
Feb 01, 2012	53.13	54.65	52.47	53.86	468,398	+1.07(+2.03%)
Jan 31, 2012	52.26	53.02	51.82	52.79	317,993	+1.24(+2.41%)
Jan 30, 2012	52.41	52.50	50.72	51.55	396,409	-1.41(-2.66%)
Jan 27, 2012	53.25	53.69	52.63	52.96	197,924	-0.29(-0.54%)
Jan 26, 2012	52.79	54.67	52.79	53.25	422,217	+1.04(+1.99%)
Jan 25, 2012	53.30	53.67	51.50	52.21	505,712	-1.38(-2.58%)
Jan 24, 2012	51.68	53.66	50.65	53.59	465,310	+1.60(+3.08%)
Jan 23, 2012	53.74	53.77	50.50	51.99	586,654	-1.14(-2.15%)
Jan 20, 2012	53.41	54.16	52.57	53.13	435,479	-0.46(-0.86%)
Jan 19, 2012	52.07	55.15	51.95	53.59	850,333	+1.59(+3.06%)
Jan 18, 2012	50.84	52.33	50.40	52.00	610,759	+1.30(+2.56%)
Jan 17, 2012	50.12	51.70	49.84	50.70	1,203,254	+1.13(+2.28%)
Jan 13, 2012	46.27	49.95	46.27	49.57	1,261,269	+2.18(+4.60%)
Jan 12, 2012	47.03	47.50	46.48	47.39	729,335	+0.57(+1.22%)
Jan 11, 2012	47.11	47.24	45.10	46.82	1,004,735	-0.61(-1.29%)
Jan 10, 2012	39.56	47.96	39.46	47.43	3,048,339	+8.01(+20.32%)
Jan 09, 2012	38.77	40.26	38.68	39.42	583,150	+0.66(+1.70%)
Jan 06, 2012	38.01	39.31	37.70	38.76	627,948	+0.79(+2.08%)
Jan 05, 2012	35.63	38.26	35.55	37.97	684,473	+2.04(+5.68%)
Jan 04, 2012	35.15	36.10	34.77	35.93	428,264	+2.06(+6.08%)
Dec 30, 2011	34.66	35.09	33.76	33.87	255,681	-0.76(-2.19%)
Dec 29, 2011	34.33	35.00	33.70	34.63	539,085	+0.30(+0.87%)
Dec 28, 2011	35.45	35.59	33.83	34.33	325,735	-1.02(-2.89%)
Dec 27, 2011	35.57	35.83	34.20	35.35	362,706	-0.26(-0.73%)
Dec 23, 2011	35.88	35.91	34.88	35.61	148,350	+1.71(+5.04%)
Dec 21, 2011	35.25	35.31	33.33	33.90	408,079	-1.70(-4.78%)
Dec 20, 2011	34.52	35.75	34.50	35.60	278,141	+1.43(+4.18%)
Dec 19, 2011	35.62	35.71	34.09	34.17	254,255	-1.27(-3.58%)
Dec 16, 2011	35.71	36.55	35.01	35.44	480,017	+0.27(+0.77%)
Dec 15, 2011	35.26	35.97	35.04	35.17	464,418	+0.17(+0.49%)
Dec 14, 2011	36.36	36.69	34.86	35.00	474,995	-1.77(-4.81%)
Dec 13, 2011	37.91	38.41	36.42	36.77	608,312	-0.98(-2.60%)
Dec 12, 2011	37.46	37.82	36.46	37.75	690,267	-0.11(-0.29%)
Dec 09, 2011	35.80	38.10	35.52	37.86	757,506	+2.46(+6.95%)
Dec 08, 2011	37.50	37.50	34.75	35.40	1,888,604	-2.55(-6.72%)
Dec 07, 2011	41.22	41.22	37.67	37.95	1,172,010	-1.80(-4.53%)
Dec 06, 2011	40.68	40.73	39.48	39.75	753,966	-1.00(-2.45%)
Dec 05, 2011	41.61	41.90	40.61	40.75	352,621	+0.07(+0.17%)
Dec 02, 2011	41.12	42.16	40.45	40.68	603,858	+0.11(+0.27%)