Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	18.07	18.07	15.72	16.73	0	-1.47(-8.07%)
Apr 29, 2013	18.09	18.53	17.96	18.20	344,390	+0.25(+1.37%)
Apr 26, 2013	18.03	18.12	17.93	17.95	320,018	-0.07(-0.38%)
Apr 25, 2013	17.84	18.27	17.75	18.02	430,935	+0.30(+1.67%)
Apr 24, 2013	17.59	17.85	17.47	17.73	285,346	+0.14(+0.78%)
Apr 23, 2013	17.44	17.84	17.33	17.59	338,406	+0.18(+1.02%)
Apr 22, 2013	17.35	17.54	16.76	17.41	254,381	+0.27(+1.55%)
Apr 19, 2013	17.12	17.39	16.75	17.14	228,888	+0.01(+0.06%)
Apr 18, 2013	17.37	17.63	16.98	17.13	636,055	-0.15(-0.86%)
Apr 17, 2013	17.59	17.59	17.05	17.28	328,649	-0.43(-2.45%)
Apr 16, 2013	17.48	17.79	17.23	17.72	212,091	+0.39(+2.28%)
Apr 15, 2013	17.77	17.82	17.15	17.32	338,300	-0.55(-3.09%)
Apr 12, 2013	18.12	18.33	17.84	17.87	234,043	-0.31(-1.68%)
Apr 11, 2013	18.03	18.47	18.01	18.18	657,180	+0.07(+0.38%)
Apr 10, 2013	17.90	18.22	17.84	18.11	370,983	+0.42(+2.40%)
Apr 09, 2013	18.23	18.38	17.60	17.69	384,328	-0.20(-1.10%)
Apr 08, 2013	17.54	17.90	17.44	17.88	166,671	+0.36(+2.08%)
Apr 05, 2013	17.33	17.53	17.05	17.52	251,483	-0.16(-0.89%)
Apr 04, 2013	17.48	17.69	17.29	17.68	237,951	+0.22(+1.24%)
Apr 03, 2013	17.71	17.71	17.36	17.46	299,730	-0.25(-1.39%)
Apr 02, 2013	18.21	18.22	17.60	17.71	295,737	-0.39(-2.18%)
Apr 01, 2013	17.95	18.27	17.95	18.10	338,836	+0.07(+0.38%)
Mar 28, 2013	17.76	18.42	17.75	18.03	481,014	-0.86(-4.54%)
Mar 27, 2013	19.00	19.03	18.57	18.89	583,341	-0.33(-1.69%)
Mar 26, 2013	19.01	19.27	18.92	19.21	243,879	+0.28(+1.46%)
Mar 25, 2013	18.85	19.11	18.66	18.94	222,163	+0.21(+1.10%)
Mar 22, 2013	18.68	18.94	18.64	18.73	205,911	+0.11(+0.58%)
Mar 21, 2013	18.63	18.90	18.56	18.62	222,599	-0.14(-0.74%)
Mar 20, 2013	18.76	18.92	18.36	18.76	281,962	+0.09(+0.47%)
Mar 19, 2013	18.29	18.72	17.48	18.67	486,288	-0.28(-1.46%)
Mar 18, 2013	18.83	19.10	18.83	18.95	286,017	-0.15(-0.77%)
Mar 15, 2013	19.65	19.66	18.94	19.09	567,326	-0.58(-2.95%)
Mar 14, 2013	19.26	19.68	19.26	19.68	202,117	+0.39(+2.04%)
Mar 13, 2013	19.07	19.32	19.07	19.28	181,825	+0.13(+0.67%)
Mar 12, 2013	19.17	19.38	18.90	19.15	354,406	-0.07(-0.36%)
Mar 11, 2013	19.15	19.29	18.99	19.22	315,697	-0.08(-0.41%)
Mar 08, 2013	19.69	19.71	19.23	19.30	347,439	-0.23(-1.16%)
Mar 07, 2013	19.13	19.58	19.09	19.53	571,553	+0.55(+2.91%)
Mar 06, 2013	19.02	19.20	18.78	18.98	577,395	+0.08(+0.42%)
Mar 05, 2013	18.42	18.99	18.41	18.90	542,351	+0.34(+1.86%)
Mar 04, 2013	18.10	18.56	17.85	18.55	518,928	+0.34(+1.89%)
Mar 01, 2013	17.66	18.42	17.59	18.21	542,159	+0.43(+2.44%)
Feb 28, 2013	17.73	18.07	17.59	17.77	351,019	+0.29(+1.63%)
Feb 27, 2013	17.29	17.68	17.24	17.49	272,879	+0.08(+0.45%)
Feb 26, 2013	17.10	17.65	17.09	17.41	435,820	+0.40(+2.38%)
Feb 25, 2013	17.88	17.89	16.97	17.01	417,161	-0.67(-3.79%)
Feb 22, 2013	17.44	18.08	17.24	17.68	520,262	+0.22(+1.24%)
Feb 21, 2013	17.76	17.81	17.25	17.46	312,546	-0.39(-2.21%)
Feb 20, 2013	18.09	18.47	17.84	17.85	678,042	-0.24(-1.31%)
Feb 19, 2013	17.73	18.21	17.73	18.09	590,450	+0.40(+2.28%)
Feb 15, 2013	17.64	17.73	17.57	17.69	496,988	+0.13(+0.73%)
Feb 14, 2013	17.48	17.73	17.30	17.56	463,342	+0.12(+0.68%)
Feb 13, 2013	17.03	17.64	17.02	17.44	699,349	+0.38(+2.25%)
Feb 12, 2013	16.10	17.06	16.10	17.06	758,945	+0.69(+4.21%)
Feb 11, 2013	16.08	16.37	15.95	16.37	376,758	+0.24(+1.47%)
Feb 08, 2013	16.11	16.35	15.84	16.13	398,506	-0.03(-0.18%)
Feb 07, 2013	16.22	16.37	15.91	16.16	502,701	-0.21(-1.26%)
Feb 06, 2013	15.88	16.68	15.77	16.37	816,761	+1.44(+9.64%)
Feb 04, 2013	15.26	15.37	14.47	14.93	246,141	-0.48(-3.13%)
Feb 01, 2013	15.24	15.50	15.14	15.41	268,352	+0.29(+1.89%)
Jan 31, 2013	15.06	15.26	15.05	15.12	215,994	-0.01(-0.07%)
Jan 30, 2013	15.12	15.22	14.85	15.13	208,924	-0.04(-0.26%)
Jan 29, 2013	15.08	15.20	15.03	15.17	261,739	+0.04(+0.26%)
Jan 28, 2013	15.17	15.27	15.00	15.13	223,576	-0.06(-0.39%)
Jan 25, 2013	14.75	15.19	14.75	15.19	309,653	+0.40(+2.73%)
Jan 24, 2013	14.58	14.91	14.58	14.79	411,108	+0.19(+1.28%)
Jan 23, 2013	14.57	14.62	14.39	14.60	328,737	+0.06(+0.41%)
Jan 22, 2013	14.32	14.57	14.17	14.54	807,775	+0.19(+1.30%)
Jan 18, 2013	13.79	14.44	13.79	14.36	457,762	+0.62(+4.52%)
Jan 17, 2013	13.71	13.87	13.65	13.73	189,805	+0.10(+0.72%)
Jan 16, 2013	13.44	13.72	13.35	13.64	189,653	+0.19(+1.39%)
Jan 15, 2013	13.49	13.55	13.32	13.45	173,365	-0.18(-1.30%)
Jan 14, 2013	13.62	13.72	13.52	13.63	151,037	-0.07(-0.50%)
Jan 11, 2013	13.72	13.88	13.59	13.70	134,920	+0.00(+0.00%)
Jan 10, 2013	13.57	13.70	13.42	13.70	156,061	+0.16(+1.16%)
Jan 09, 2013	13.47	13.64	13.38	13.54	141,412	+0.13(+0.95%)
Jan 08, 2013	13.56	13.72	13.28	13.41	284,073	-0.19(-1.38%)
Jan 07, 2013	13.74	13.90	13.55	13.60	186,786	-0.29(-2.06%)
Jan 04, 2013	14.10	14.11	13.73	13.88	214,926	-0.12(-0.84%)
Jan 03, 2013	14.14	14.26	13.93	14.00	190,597	-0.09(-0.63%)
Jan 02, 2013	13.85	14.11	13.59	14.09	338,127	+0.50(+3.70%)
Dec 31, 2012	13.41	13.60	13.30	13.59	198,344	+0.19(+1.40%)
Dec 28, 2012	13.45	13.66	13.36	13.40	141,963	-0.15(-1.09%)
Dec 27, 2012	13.63	13.63	13.21	13.55	124,421	-0.04(-0.29%)
Dec 26, 2012	13.54	13.72	13.44	13.59	209,743	+0.05(+0.36%)
Dec 24, 2012	13.48	13.78	13.02	13.54	100,297	+0.04(+0.29%)
Dec 21, 2012	13.21	13.51	12.61	13.50	962,176	+0.11(+0.81%)
Dec 20, 2012	13.08	13.41	13.08	13.39	251,712	+0.30(+2.26%)
Dec 19, 2012	12.84	13.14	12.79	13.09	239,900	+0.24(+1.84%)
Dec 18, 2012	12.89	12.92	12.75	12.86	143,888	+0.02(+0.19%)
Dec 17, 2012	12.80	12.92	12.69	12.83	122,943	+0.09(+0.73%)
Dec 14, 2012	12.55	12.81	12.53	12.74	104,488	+0.11(+0.86%)
Dec 13, 2012	12.76	12.84	12.56	12.63	85,251	-0.21(-1.61%)
Dec 12, 2012	12.88	13.05	12.79	12.84	148,170	-0.04(-0.31%)
Dec 11, 2012	13.08	13.17	12.80	12.88	267,263	-0.13(-0.98%)
Dec 10, 2012	12.79	13.14	12.55	13.01	190,318	+0.21(+1.62%)
Dec 07, 2012	12.88	12.88	12.49	12.80	179,058	+0.03(+0.23%)
Dec 06, 2012	12.64	12.85	12.49	12.77	99,080	+0.11(+0.86%)
Dec 05, 2012	12.73	12.73	12.47	12.66	84,767	+0.00(+0.00%)
Dec 04, 2012	12.71	12.81	12.46	12.66	289,327	+0.06(+0.47%)
Nov 30, 2012	12.62	12.73	12.43	12.60	252,082	+0.03(+0.23%)
Nov 29, 2012	12.72	12.79	12.48	12.57	134,367	+0.01(+0.08%)
Nov 28, 2012	12.18	12.69	12.09	12.56	280,384	+0.34(+2.82%)
Nov 27, 2012	12.11	12.34	12.06	12.22	85,241	+0.07(+0.57%)
Nov 26, 2012	12.28	12.35	11.94	12.15	142,293	-0.20(-1.60%)
Nov 23, 2012	12.22	12.40	12.19	12.35	50,759	+0.20(+1.62%)
Nov 21, 2012	12.03	12.22	11.88	12.15	87,297	+0.15(+1.23%)
Nov 20, 2012	11.93	12.02	11.81	12.00	121,020	+0.08(+0.67%)
Nov 19, 2012	11.68	11.92	11.58	11.92	354,972	+0.34(+2.98%)
Nov 16, 2012	11.16	11.62	11.03	11.58	236,459	+0.47(+4.26%)
Nov 15, 2012	11.45	11.46	11.07	11.10	177,123	-0.37(-3.26%)
Nov 14, 2012	11.69	11.71	11.35	11.48	171,446	-0.16(-1.36%)
Nov 13, 2012	11.71	11.82	11.58	11.64	159,136	-0.19(-1.58%)
Nov 12, 2012	11.89	11.93	11.66	11.82	96,304	-0.06(-0.50%)
Nov 09, 2012	11.71	12.16	11.71	11.88	175,555	+0.08(+0.67%)
Nov 08, 2012	11.83	11.91	11.77	11.80	150,217	-0.03(-0.25%)
Nov 07, 2012	12.04	12.06	11.73	11.83	202,753	-0.40(-3.30%)
Nov 06, 2012	11.91	12.37	11.91	12.24	161,550	+0.34(+2.90%)
Nov 05, 2012	11.62	11.97	11.62	11.89	138,978	+0.24(+2.03%)
Nov 02, 2012	11.76	11.91	11.59	11.66	153,996	-0.10(-0.84%)
Nov 01, 2012	11.64	11.96	11.64	11.75	265,536	+0.10(+0.85%)
Oct 31, 2012	11.63	11.82	11.43	11.66	267,376	+0.05(+0.42%)
Oct 26, 2012	11.65	11.61	11.61	11.61	180,557	-0.06(-0.51%)
Oct 25, 2012	11.46	11.77	11.46	11.67	126,286	+0.23(+1.98%)
Oct 24, 2012	11.63	11.79	11.34	11.44	131,224	-0.17(-1.44%)
Oct 23, 2012	11.37	11.63	10.64	11.61	130,175	+0.14(+1.20%)
Oct 19, 2012	11.75	11.75	11.34	11.47	250,342	-0.39(-3.32%)
Oct 18, 2012	12.00	12.10	11.82	11.86	167,978	-0.19(-1.55%)
Oct 17, 2012	11.80	12.07	11.77	12.05	223,898	+0.24(+2.00%)
Oct 16, 2012	11.45	11.87	11.32	11.81	221,179	+0.36(+3.18%)
Oct 15, 2012	11.52	11.68	11.39	11.45	273,135	-0.06(-0.51%)
Oct 12, 2012	11.69	11.76	11.50	11.51	141,540	-0.23(-1.93%)
Oct 11, 2012	11.81	11.87	11.68	11.73	107,458	+0.01(+0.08%)
Oct 10, 2012	11.79	11.81	11.63	11.72	126,146	-0.08(-0.67%)
Oct 09, 2012	11.83	11.85	11.59	11.80	147,980	-0.03(-0.25%)
Oct 08, 2012	11.84	11.89	11.66	11.83	161,182	-0.07(-0.58%)
Oct 05, 2012	12.09	12.19	11.88	11.90	190,260	-0.09(-0.78%)
Oct 04, 2012	12.03	12.21	11.92	12.00	152,126	-0.00(-0.04%)
Oct 03, 2012	12.04	12.12	11.78	12.00	281,021	-0.04(-0.33%)
Oct 02, 2012	12.16	12.32	11.91	12.04	239,635	-0.11(-0.90%)
Oct 01, 2012	12.15	12.38	12.07	12.15	238,559	+0.00(+0.01%)
Sep 28, 2012	12.38	12.38	12.14	12.15	148,571	-0.30(-2.38%)
Sep 27, 2012	12.26	12.47	12.13	12.44	187,237	+0.23(+1.85%)
Sep 26, 2012	12.46	12.59	12.06	12.22	255,188	-0.24(-1.89%)
Sep 25, 2012	12.98	13.04	12.41	12.45	282,152	-0.46(-3.59%)
Sep 24, 2012	13.01	13.05	12.81	12.92	243,135	-0.17(-1.28%)
Sep 21, 2012	13.33	13.35	12.84	13.08	1,057,765	-0.07(-0.52%)
Sep 20, 2012	12.99	13.27	12.99	13.15	203,408	+0.07(+0.53%)
Sep 19, 2012	13.47	13.47	13.05	13.08	266,669	-0.49(-3.63%)
Sep 18, 2012	13.53	13.67	13.32	13.58	199,923	+0.08(+0.58%)
Sep 17, 2012	13.50	13.54	13.29	13.50	151,467	-0.04(-0.29%)
Sep 14, 2012	13.45	13.78	13.26	13.54	239,573	+0.15(+1.10%)
Sep 13, 2012	13.25	13.63	13.15	13.39	206,276	+0.15(+1.12%)
Sep 12, 2012	13.19	13.40	13.12	13.24	184,446	+0.05(+0.37%)
Sep 11, 2012	13.26	13.39	13.08	13.19	283,530	-0.17(-1.25%)
Sep 10, 2012	13.23	13.45	13.23	13.36	411,999	+0.00(+0.00%)
Sep 07, 2012	13.10	13.36	12.88	13.36	328,145	+0.09(+0.67%)
Sep 06, 2012	13.03	13.29	12.95	13.27	332,733	+0.35(+2.75%)
Sep 05, 2012	12.92	13.09	12.84	12.92	367,002	-0.02(-0.19%)
Sep 04, 2012	12.61	13.05	12.41	12.94	262,253	+0.36(+2.86%)
Aug 31, 2012	12.59	12.70	12.44	12.58	370,110	+0.13(+1.03%)
Aug 30, 2012	12.61	12.64	12.43	12.45	227,927	-0.27(-2.09%)
Aug 29, 2012	12.81	12.87	12.62	12.72	222,509	-0.19(-1.45%)
Aug 27, 2012	12.94	12.96	12.80	12.91	243,807	+0.06(+0.46%)
Aug 24, 2012	12.89	12.99	12.81	12.85	216,420	-0.07(-0.53%)
Aug 23, 2012	13.00	13.00	12.80	12.92	138,147	-0.06(-0.46%)
Aug 22, 2012	13.06	13.09	12.82	12.98	195,110	-0.11(-0.83%)
Aug 21, 2012	13.19	13.32	12.98	13.08	199,835	-0.08(-0.60%)
Aug 20, 2012	13.31	13.31	12.94	13.16	250,535	-0.18(-1.33%)
Aug 17, 2012	13.05	13.38	13.05	13.34	305,423	+0.25(+1.88%)
Aug 16, 2012	13.21	13.21	12.84	13.09	486,045	-0.17(-1.26%)
Aug 15, 2012	13.21	13.39	13.10	13.26	265,441	-0.09(-0.66%)
Aug 14, 2012	13.24	13.43	13.06	13.35	417,738	+0.17(+1.27%)
Aug 13, 2012	12.81	13.20	12.64	13.18	333,168	+0.35(+2.76%)
Aug 10, 2012	12.65	12.88	12.36	12.83	242,927	+0.18(+1.40%)
Aug 09, 2012	12.25	12.80	12.25	12.65	305,130	+0.36(+2.93%)
Aug 08, 2012	12.43	12.70	12.04	12.29	399,393	-0.28(-2.23%)
Aug 07, 2012	12.41	12.80	12.31	12.57	293,510	+0.24(+1.92%)
Aug 06, 2012	12.16	12.58	12.02	12.34	232,004	+0.16(+1.29%)
Aug 03, 2012	12.03	12.36	11.81	12.18	175,011	+0.34(+2.83%)
Aug 02, 2012	11.61	12.04	11.61	11.84	231,622	+0.13(+1.09%)
Aug 01, 2012	12.05	12.16	11.71	11.71	398,743	-0.42(-3.49%)
Jul 31, 2012	11.60	12.38	11.05	12.14	442,002	+0.46(+3.97%)
Jul 30, 2012	11.52	11.75	11.32	11.68	354,196	+0.13(+1.11%)
Jul 27, 2012	11.43	11.67	11.30	11.55	301,732	+0.14(+1.21%)
Jul 26, 2012	11.01	11.53	10.91	11.41	577,448	+0.55(+5.08%)
Jul 25, 2012	10.96	11.06	10.73	10.86	188,353	+0.01(+0.09%)
Jul 24, 2012	11.12	11.23	10.69	10.85	247,050	-0.23(-2.05%)
Jul 23, 2012	11.04	11.21	10.86	11.07	284,014	-0.22(-1.92%)
Jul 20, 2012	11.67	11.68	11.26	11.29	358,369	-0.51(-4.34%)
Jul 19, 2012	11.30	11.88	11.09	11.80	498,264	+0.49(+4.36%)
Jul 18, 2012	11.17	11.43	11.12	11.31	384,157	+0.06(+0.53%)
Jul 17, 2012	11.35	11.44	11.07	11.25	325,904	-0.07(-0.61%)
Jul 16, 2012	11.40	11.52	11.27	11.32	428,685	-0.17(-1.46%)
Jul 13, 2012	11.72	11.72	11.28	11.49	519,957	-0.20(-1.69%)
Jul 12, 2012	12.52	12.52	11.43	11.69	1,134,303	-0.99(-7.78%)
Jul 11, 2012	12.71	13.04	12.50	12.67	475,908	-0.02(-0.16%)
Jul 10, 2012	13.69	13.84	12.51	12.69	827,427	-0.88(-6.46%)
Jul 09, 2012	13.83	13.88	13.51	13.57	328,098	-0.35(-2.51%)
Jul 06, 2012	13.80	14.08	13.69	13.92	380,497	-0.01(-0.11%)
Jul 05, 2012	13.67	14.04	13.56	13.93	387,886	+0.20(+1.44%)
Jul 03, 2012	13.63	13.94	13.41	13.73	279,182	+0.10(+0.72%)
Jul 02, 2012	13.22	13.64	13.20	13.64	295,098	+0.41(+3.13%)
Jun 29, 2012	13.37	13.41	13.17	13.22	274,007	+0.19(+1.44%)
Jun 28, 2012	12.86	13.09	12.68	13.04	234,780	+0.02(+0.15%)
Jun 27, 2012	13.08	13.30	12.94	13.02	246,896	+0.01(+0.08%)
Jun 26, 2012	13.11	13.25	12.87	13.01	197,555	-0.06(-0.45%)
Jun 25, 2012	13.63	13.63	13.05	13.06	329,309	-0.62(-4.54%)
Jun 22, 2012	13.45	13.75	13.31	13.69	311,157	+0.38(+2.89%)
Jun 21, 2012	13.75	13.85	13.29	13.30	287,389	-0.41(-3.02%)
Jun 20, 2012	13.68	13.85	13.57	13.72	273,893	-0.02(-0.14%)
Jun 19, 2012	13.50	13.88	13.42	13.73	259,473	+0.33(+2.50%)
Jun 18, 2012	13.32	13.62	13.25	13.40	205,848	+0.00(+0.00%)
Jun 15, 2012	13.23	13.53	13.05	13.40	378,454	+0.17(+1.27%)
Jun 14, 2012	13.02	13.30	12.46	13.23	427,467	+0.19(+1.44%)
Jun 13, 2012	13.51	13.54	12.94	13.05	728,004	-0.52(-3.85%)
Jun 12, 2012	13.44	13.65	13.17	13.57	323,989	+0.22(+1.62%)
Jun 11, 2012	13.84	13.89	13.33	13.35	355,265	-0.39(-2.87%)
Jun 08, 2012	13.42	13.77	13.38	13.74	302,074	+0.27(+1.97%)
Jun 07, 2012	13.53	13.75	13.37	13.48	321,176	+0.08(+0.59%)
Jun 06, 2012	13.26	13.55	13.09	13.40	478,236	+0.28(+2.10%)
Jun 05, 2012	12.79	13.26	12.79	13.12	321,303	+0.30(+2.30%)
Jun 04, 2012	12.91	13.02	12.67	12.83	330,882	-0.02(-0.15%)
Jun 01, 2012	13.07	13.21	12.72	12.85	577,732	-0.60(-4.47%)
May 31, 2012	13.40	13.63	13.21	13.45	460,960	+0.05(+0.37%)
May 30, 2012	13.37	13.53	13.17	13.40	518,528	-0.16(-1.16%)
May 29, 2012	13.57	13.74	13.36	13.56	463,822	+0.07(+0.51%)
May 25, 2012	13.42	13.64	13.38	13.49	413,151	+0.03(+0.22%)
May 24, 2012	13.49	13.61	13.27	13.46	333,817	+0.02(+0.15%)
May 23, 2012	12.99	13.47	12.86	13.44	287,238	+0.33(+2.48%)
May 22, 2012	13.18	13.34	13.05	13.11	283,013	-0.05(-0.37%)
May 21, 2012	12.80	13.20	12.67	13.16	373,192	+0.36(+2.85%)
May 18, 2012	12.82	13.07	12.77	12.80	688,453	-0.08(-0.61%)
May 17, 2012	13.12	13.24	12.83	12.88	389,055	-0.27(-2.02%)
May 16, 2012	13.29	13.44	13.06	13.14	353,662	-0.08(-0.60%)
May 15, 2012	12.99	13.48	12.99	13.22	454,626	-0.06(-0.44%)
May 14, 2012	12.98	13.42	12.93	13.28	511,965	+0.11(+0.82%)
May 11, 2012	12.88	13.34	12.88	13.17	287,999	+0.13(+0.98%)
May 10, 2012	13.15	13.17	12.88	13.05	436,231	-0.01(-0.08%)
May 09, 2012	12.89	13.35	12.83	13.05	464,095	-0.02(-0.15%)
May 08, 2012	12.64	13.15	12.62	13.07	338,211	+0.30(+2.31%)
May 07, 2012	12.72	12.93	12.59	12.78	384,999	-0.02(-0.15%)
May 04, 2012	12.87	13.05	12.78	12.80	280,942	-0.19(-1.44%)
May 03, 2012	13.31	13.31	12.94	12.99	367,957	-0.32(-2.37%)
May 02, 2012	13.12	13.35	12.85	13.30	548,972	+0.12(+0.90%)