Apple (NQ: AAPL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.92	14.06	13.83	13.84	3,122,848,768	-0.06(-0.41%)
May 30, 2013	13.71	13.98	13.68	13.89	2,872,704,512	+0.20(+1.49%)
May 29, 2013	13.54	13.77	13.52	13.69	2,686,267,392	+0.11(+0.80%)
May 28, 2013	13.84	13.88	13.56	13.58	3,137,820,416	-0.11(-0.83%)
May 24, 2013	13.56	13.71	13.55	13.70	2,244,134,400	+0.09(+0.68%)
May 23, 2013	13.41	13.73	13.41	13.60	2,868,654,080	+0.02(+0.18%)
May 22, 2013	13.66	13.79	13.48	13.58	3,600,135,168	+0.05(+0.38%)
May 21, 2013	13.48	13.71	13.36	13.53	3,705,640,192	-0.10(-0.74%)
May 20, 2013	13.29	13.72	13.23	13.63	3,669,531,136	+0.30(+2.23%)
May 17, 2013	13.51	13.54	13.26	13.33	3,477,155,840	-0.04(-0.30%)
May 16, 2013	13.02	13.47	12.89	13.37	606,674,944	+0.18(+1.34%)
May 15, 2013	13.51	13.57	12.99	13.19	1,731,393,024	-0.80(-5.69%)
May 13, 2013	13.89	14.09	13.89	13.99	2,575,529,472	+0.05(+0.39%)
May 10, 2013	14.09	14.14	13.86	13.94	2,721,011,200	-0.12(-0.83%)
May 09, 2013	14.15	14.24	14.02	14.05	3,238,114,816	-0.12(-0.87%)
May 08, 2013	14.03	14.22	13.93	14.18	3,865,757,696	+0.16(+1.13%)
May 07, 2013	14.21	14.23	13.87	14.02	3,957,004,800	-0.06(-0.44%)
May 06, 2013	13.93	14.13	13.89	14.08	4,062,429,184	+0.33(+2.38%)
May 03, 2013	13.79	13.85	13.73	13.75	2,955,368,448	+0.14(+1.00%)
May 02, 2013	13.50	13.71	13.47	13.62	3,450,472,448	+0.19(+1.42%)
May 01, 2013	13.58	13.60	13.28	13.43	4,146,416,128	-0.11(-0.79%)
Apr 30, 2013	13.30	13.61	13.21	13.53	1,361,679,360	+0.39(+2.94%)
Apr 29, 2013	12.85	13.25	12.84	13.15	942,774,784	+0.39(+3.10%)
Apr 26, 2013	12.53	12.80	12.48	12.75	1,955,198,976	+0.27(+2.16%)
Apr 25, 2013	12.57	12.65	12.44	12.48	3,147,894,784	+0.09(+0.72%)
Apr 24, 2013	12.03	12.69	12.00	12.39	3,636,586,496	-0.02(-0.17%)
Apr 23, 2013	12.35	12.48	12.19	12.41	1,138,370,560	+0.23(+1.87%)
Apr 22, 2013	12.00	12.29	11.96	12.18	3,516,663,040	+0.25(+2.08%)
Apr 19, 2013	11.86	12.21	11.77	11.94	688,775,680	-0.05(-0.39%)
Apr 18, 2013	12.38	12.40	11.91	11.98	1,155,227,136	-0.33(-2.67%)
Apr 17, 2013	12.84	12.85	12.17	12.31	3,435,402,240	-0.72(-5.50%)
Apr 16, 2013	12.88	13.04	12.85	13.03	2,501,147,392	+0.20(+1.52%)
Apr 15, 2013	13.05	13.08	12.82	12.83	2,597,250,304	-0.30(-2.32%)
Apr 12, 2013	13.27	13.27	13.11	13.14	1,951,808,384	-0.14(-1.04%)
Apr 11, 2013	13.26	13.39	13.18	13.27	2,685,955,584	-0.04(-0.31%)
Apr 10, 2013	13.08	13.36	13.02	13.32	3,075,016,192	+0.27(+2.04%)
Apr 09, 2013	13.03	13.10	12.92	13.05	2,508,041,472	+0.02(+0.18%)
Apr 08, 2013	12.98	13.07	12.91	13.03	2,460,722,688	+0.09(+0.71%)
Apr 05, 2013	12.97	12.99	12.83	12.93	3,138,550,272	-0.14(-1.06%)
Apr 04, 2013	13.26	13.29	13.00	13.07	2,932,029,952	-0.13(-0.99%)
Apr 03, 2013	13.18	13.36	13.15	13.20	2,971,034,368	+0.07(+0.51%)
Apr 02, 2013	13.07	13.39	13.03	13.14	36,393,984	+0.03(+0.21%)
Apr 01, 2013	13.51	13.56	13.07	13.11	3,187,930,112	-0.42(-3.11%)
Mar 28, 2013	13.75	13.81	13.50	13.53	3,622,339,840	-0.29(-2.08%)
Mar 27, 2013	13.95	13.96	13.78	13.82	2,709,454,080	-0.28(-1.96%)
Mar 26, 2013	14.23	14.24	14.08	14.09	2,407,266,304	-0.07(-0.53%)
Mar 25, 2013	14.20	14.36	14.11	14.17	4,099,189,504	+0.05(+0.36%)
Mar 22, 2013	13.89	14.12	13.85	14.12	3,231,881,984	+0.28(+2.03%)
Mar 21, 2013	13.76	14.00	13.76	13.84	3,134,954,496	+0.02(+0.14%)
Mar 20, 2013	13.98	13.99	13.74	13.82	2,524,783,872	-0.07(-0.53%)
Mar 19, 2013	14.04	14.09	13.71	13.89	13,948,928	-0.04(-0.27%)
Mar 18, 2013	13.49	13.98	13.48	13.93	663,604,736	+0.37(+2.72%)
Mar 15, 2013	13.38	13.58	13.36	13.56	972,504,064	+0.34(+2.58%)
Mar 14, 2013	13.23	13.28	13.16	13.22	2,485,641,728	+0.13(+0.97%)
Mar 13, 2013	13.09	13.28	13.00	13.09	3,317,311,488	-0.00(-0.02%)
Mar 12, 2013	13.31	13.41	13.07	13.09	3,811,064,064	-0.29(-2.16%)
Mar 11, 2013	13.13	13.42	12.99	13.38	3,879,155,968	+0.19(+1.42%)
Mar 08, 2013	13.14	13.31	13.10	13.19	3,202,244,608	+0.03(+0.26%)
Mar 07, 2013	12.97	13.20	12.87	13.16	3,832,020,736	+0.15(+1.16%)
Mar 06, 2013	13.28	13.30	12.97	13.01	3,764,753,152	-0.17(-1.27%)
Mar 05, 2013	12.88	13.30	12.86	13.18	927,292,416	+0.34(+2.64%)
Mar 04, 2013	13.07	13.09	12.81	12.84	471,857,152	-0.32(-2.42%)
Mar 01, 2013	13.39	13.39	13.14	13.16	223,950,336	-0.33(-2.48%)
Feb 28, 2013	13.57	13.69	13.49	13.49	2,638,109,952	-0.10(-0.71%)
Feb 27, 2013	13.71	13.83	13.47	13.59	509,442,048	-0.13(-0.98%)
Feb 26, 2013	13.56	13.80	13.38	13.72	4,102,166,528	+0.19(+1.39%)
Feb 25, 2013	13.87	13.91	13.53	13.53	3,047,623,680	-0.24(-1.78%)
Feb 22, 2013	13.73	13.80	13.65	13.78	2,704,690,176	+0.15(+1.06%)
Feb 21, 2013	13.63	13.73	13.53	13.63	3,657,862,912	-0.09(-0.62%)
Feb 20, 2013	13.99	13.99	13.72	13.72	3,896,058,624	-0.34(-2.42%)
Feb 19, 2013	14.09	14.14	13.87	14.06	3,564,623,104	-0.01(-0.04%)
Feb 15, 2013	14.33	14.37	14.06	14.06	3,204,397,824	-0.20(-1.38%)
Feb 14, 2013	14.20	14.41	14.18	14.26	2,906,080,256	-0.01(-0.09%)
Feb 13, 2013	14.28	14.48	14.16	14.27	3,887,103,488	-0.03(-0.19%)
Feb 12, 2013	14.66	14.74	14.30	14.30	686,966,272	-0.37(-2.51%)
Feb 11, 2013	14.56	14.82	14.46	14.67	4,232,968,448	+0.15(+1.04%)
Feb 08, 2013	14.49	14.63	14.31	14.52	884,142,080	+0.21(+1.44%)
Feb 07, 2013	14.16	14.36	13.88	14.31	1,468,363,264	+0.41(+2.97%)
Feb 06, 2013	13.87	14.18	13.75	13.90	589,734,400	+0.46(+3.40%)
Feb 04, 2013	13.79	13.85	13.43	13.44	3,925,467,392	-0.34(-2.49%)
Feb 01, 2013	13.95	13.96	13.62	13.78	143,624,704	-0.06(-0.41%)
Jan 31, 2013	13.89	13.96	13.82	13.84	2,627,314,432	-0.04(-0.29%)
Jan 30, 2013	13.89	14.06	13.81	13.88	3,432,132,096	-0.04(-0.31%)
Jan 29, 2013	13.93	13.98	13.74	13.93	404,218,368	+0.26(+1.88%)
Jan 28, 2013	13.30	13.77	13.24	13.67	2,167,855,104	+0.30(+2.26%)
Jan 25, 2013	13.73	13.86	13.22	13.37	1,349,066,752	-0.32(-2.36%)
Jan 24, 2013	13.98	14.15	13.68	13.69	3,429,184,512	-1.93(-12.36%)
Jan 23, 2013	15.46	15.65	15.34	15.62	2,793,077,760	+0.28(+1.83%)
Jan 22, 2013	15.33	15.43	15.09	15.34	3,797,359,360	+0.14(+0.95%)
Jan 18, 2013	15.15	15.26	15.08	15.19	3,890,958,592	-0.08(-0.53%)
Jan 17, 2013	15.51	15.52	15.25	15.27	3,732,625,664	-0.10(-0.67%)
Jan 16, 2013	15.03	15.48	14.97	15.38	1,388,608,512	+0.61(+4.15%)
Jan 15, 2013	15.14	15.16	14.69	14.77	2,918,651,904	-0.48(-3.15%)
Jan 14, 2013	15.27	15.42	15.15	15.25	1,745,703,936	-0.56(-3.56%)
Jan 11, 2013	15.83	15.96	15.77	15.81	2,883,784,448	-0.10(-0.61%)
Jan 10, 2013	16.06	16.07	15.66	15.91	650,943,488	+0.19(+1.24%)
Jan 09, 2013	15.88	15.95	15.68	15.71	3,353,553,152	-0.25(-1.56%)
Jan 08, 2013	16.08	16.16	15.84	15.96	3,773,999,872	+0.04(+0.27%)
Jan 07, 2013	15.86	16.08	15.65	15.92	3,983,382,528	-0.09(-0.59%)
Jan 04, 2013	16.32	16.37	15.98	16.01	594,894,336	-0.46(-2.79%)
Jan 03, 2013	16.65	16.70	16.44	16.47	2,904,010,496	-0.21(-1.26%)
Jan 02, 2013	16.83	16.86	16.46	16.68	316,678,144	+0.51(+3.17%)
Dec 31, 2012	15.51	16.27	15.47	16.17	1,130,987,008	+0.69(+4.43%)
Dec 28, 2012	15.51	15.63	15.44	15.48	2,914,814,976	-0.17(-1.06%)
Dec 27, 2012	15.60	15.69	15.33	15.65	3,744,489,472	+0.06(+0.40%)
Dec 26, 2012	15.77	15.78	15.53	15.59	2,488,286,720	-0.22(-1.38%)
Dec 24, 2012	15.81	15.93	15.76	15.81	1,446,004,224	+0.03(+0.16%)
Dec 21, 2012	15.57	15.79	15.50	15.78	610,813,440	-0.07(-0.46%)
Dec 20, 2012	16.10	16.11	15.77	15.85	3,963,086,848	-0.14(-0.87%)
Dec 19, 2012	16.15	16.22	15.97	15.99	3,697,171,968	-0.23(-1.42%)
Dec 18, 2012	15.95	16.25	15.81	16.22	852,838,912	+0.46(+2.90%)
Dec 17, 2012	15.46	15.80	15.23	15.77	1,938,223,104	+0.27(+1.77%)
Dec 14, 2012	15.64	15.74	15.36	15.49	4,011,315,712	-0.60(-3.76%)
Dec 13, 2012	16.14	16.34	15.98	16.10	849,337,344	-0.28(-1.73%)
Dec 12, 2012	16.64	16.65	16.30	16.38	4,007,962,880	-0.07(-0.44%)
Dec 11, 2012	16.40	16.70	16.33	16.45	578,538,496	+0.35(+2.18%)
Dec 10, 2012	15.95	16.36	15.85	16.10	892,324,352	-0.10(-0.64%)
Dec 07, 2012	16.82	16.87	16.10	16.20	2,180,387,328	-0.43(-2.56%)
Dec 06, 2012	16.07	16.81	15.76	16.63	1,095,545,856	+0.26(+1.57%)
Dec 05, 2012	17.29	17.30	16.37	16.37	4,793,344	-1.13(-6.44%)
Dec 04, 2012	17.68	17.68	17.38	17.50	288,296,448	-0.29(-1.61%)
Nov 30, 2012	17.83	17.88	17.71	17.78	3,219,570,688	-0.12(-0.69%)
Nov 29, 2012	17.93	18.06	17.78	17.91	4,234,669,312	+0.20(+1.10%)
Nov 28, 2012	17.54	17.80	17.39	17.71	4,285,396,224	-0.06(-0.31%)
Nov 27, 2012	17.91	17.94	17.63	17.77	92,989,440	-0.14(-0.81%)
Nov 26, 2012	17.50	17.93	17.43	17.91	893,107,712	+0.55(+3.16%)
Nov 23, 2012	17.23	17.38	17.10	17.37	320,667,200	+0.30(+1.74%)
Nov 21, 2012	17.15	17.24	16.91	17.07	438,673,472	+0.02(+0.14%)
Nov 20, 2012	17.38	17.38	16.85	17.04	755,029,248	-0.15(-0.85%)
Nov 19, 2012	16.43	17.24	16.41	17.19	966,586,880	+1.16(+7.21%)
Nov 16, 2012	15.96	16.10	15.37	16.03	1,489,044,096	+0.06(+0.39%)
Nov 15, 2012	16.33	16.39	15.88	15.97	927,441,600	-0.34(-2.10%)
Nov 14, 2012	16.58	16.63	16.29	16.31	560,268,352	-0.18(-1.11%)
Nov 13, 2012	16.38	16.73	16.30	16.50	626,360,768	+0.00(+0.01%)
Nov 12, 2012	16.84	16.85	16.37	16.49	605,713,280	-0.13(-0.77%)
Nov 09, 2012	16.42	16.86	16.22	16.62	1,092,967,680	+0.28(+1.73%)
Nov 08, 2012	17.04	17.08	16.27	16.34	1,239,665,280	-0.62(-3.63%)
Nov 07, 2012	17.44	17.46	16.89	16.96	932,096,448	-0.67(-3.83%)
Nov 06, 2012	17.84	17.85	17.55	17.63	442,119,296	-0.05(-0.30%)
Nov 05, 2012	17.65	17.78	17.47	17.68	624,468,544	+0.24(+1.36%)
Nov 02, 2012	18.02	18.06	17.39	17.45	707,691,648	-0.60(-3.31%)
Nov 01, 2012	18.09	18.24	17.97	18.04	426,571,008	+0.04(+0.20%)
Oct 31, 2012	17.99	18.21	17.78	18.01	601,706,560	-0.26(-1.44%)
Oct 26, 2012	18.43	18.57	17.88	18.27	4,122,429,952	-0.17(-0.91%)
Oct 25, 2012	18.75	18.81	18.32	18.44	1,129,596,416	-0.22(-1.18%)
Oct 24, 2012	18.80	18.95	18.47	18.66	321,288,192	+0.11(+0.57%)
Oct 23, 2012	19.09	19.17	18.50	18.55	1,549,626,368	+0.11(+0.58%)
Oct 19, 2012	19.09	19.11	18.44	18.45	1,854,940,672	-0.69(-3.60%)
Oct 18, 2012	19.35	19.42	19.06	19.14	3,939,324,160	-0.36(-1.86%)
Oct 17, 2012	19.63	19.75	19.48	19.50	3,215,415,040	-0.16(-0.80%)
Oct 16, 2012	19.22	19.67	19.09	19.65	248,922,112	+0.45(+2.37%)
Oct 15, 2012	19.13	19.21	18.87	19.20	3,574,650,624	+0.15(+0.80%)
Oct 12, 2012	19.04	19.22	18.91	19.05	3,802,044,928	+0.05(+0.26%)
Oct 11, 2012	19.56	19.58	19.00	19.00	218,421,248	-0.39(-2.00%)
Oct 10, 2012	19.35	19.51	19.27	19.39	4,218,117,632	+0.15(+0.80%)
Oct 09, 2012	19.32	19.37	18.86	19.23	2,636,080,128	-0.07(-0.36%)
Oct 08, 2012	19.57	19.59	19.24	19.30	978,084,864	-0.44(-2.21%)
Oct 05, 2012	20.12	20.15	19.70	19.74	614,521,856	-0.43(-2.13%)
Oct 04, 2012	20.30	20.39	20.13	20.17	3,064,065,536	-0.14(-0.69%)
Oct 03, 2012	20.11	20.32	20.04	20.31	3,506,705,408	+0.31(+1.53%)
Oct 02, 2012	20.02	20.16	19.68	20.00	895,420,928	+0.06(+0.29%)
Oct 01, 2012	20.30	20.47	19.86	19.95	197,870,592	-0.23(-1.16%)
Sep 28, 2012	20.53	20.60	20.17	20.18	127,750,144	-0.43(-2.09%)
Sep 27, 2012	20.09	20.63	19.97	20.61	615,216,128	+0.49(+2.43%)
Sep 26, 2012	20.23	20.35	20.00	20.12	469,859,840	-0.25(-1.24%)
Sep 25, 2012	20.82	20.96	20.36	20.37	4,287,821,824	-0.52(-2.50%)
Sep 24, 2012	20.78	21.03	20.66	20.89	992,733,696	-0.28(-1.33%)
Sep 21, 2012	21.25	21.33	21.15	21.18	429,245,440	+0.04(+0.20%)
Sep 20, 2012	21.15	21.18	20.98	21.13	2,781,754,368	-0.10(-0.48%)
Sep 19, 2012	21.18	21.29	21.16	21.24	2,701,636,608	+0.01(+0.03%)
Sep 18, 2012	21.17	21.24	21.07	21.23	3,087,022,592	+0.06(+0.30%)
Sep 17, 2012	21.15	21.17	21.01	21.17	3,289,747,712	+0.26(+1.23%)
Sep 14, 2012	20.87	21.08	20.81	20.91	667,979,776	+0.25(+1.21%)
Sep 13, 2012	20.49	20.73	20.41	20.66	650,507,776	+0.40(+1.97%)
Sep 12, 2012	20.17	20.26	19.84	20.26	1,591,675,392	+0.28(+1.39%)
Sep 11, 2012	20.12	20.27	19.86	19.98	4,165,446,144	-0.07(-0.32%)
Sep 10, 2012	20.58	20.67	20.03	20.05	4,033,327,872	-0.54(-2.60%)
Sep 07, 2012	20.51	20.64	20.44	20.58	2,724,709,120	+0.13(+0.62%)
Sep 06, 2012	20.36	20.52	20.29	20.46	3,233,257,728	+0.18(+0.90%)
Sep 05, 2012	20.43	20.46	20.25	20.27	2,780,157,696	-0.14(-0.70%)
Sep 04, 2012	20.14	20.42	20.10	20.42	3,040,645,632	+0.29(+1.46%)
Aug 31, 2012	20.18	20.22	19.88	20.12	2,796,241,664	+0.04(+0.21%)
Aug 30, 2012	20.29	20.31	20.05	20.08	2,501,827,072	-0.29(-1.43%)
Aug 29, 2012	20.42	20.50	20.34	20.37	1,676,208,256	-0.07(-0.33%)
Aug 27, 2012	20.57	20.59	20.37	20.44	3,529,245,440	+0.38(+1.88%)
Aug 24, 2012	19.95	20.25	19.83	20.06	3,614,640,128	+0.02(+0.09%)
Aug 23, 2012	20.15	20.26	20.00	20.04	3,472,385,280	-0.19(-0.93%)
Aug 22, 2012	19.79	20.24	19.60	20.23	377,454,080	+0.39(+1.95%)
Aug 21, 2012	20.29	20.41	19.67	19.84	2,422,200,832	-0.27(-1.37%)
Aug 20, 2012	19.66	20.12	19.66	20.12	774,688,768	+0.52(+2.63%)
Aug 17, 2012	19.36	19.61	19.32	19.60	3,659,443,456	+0.36(+1.85%)
Aug 16, 2012	19.09	19.26	19.07	19.25	2,103,736,192	+0.17(+0.87%)
Aug 15, 2012	19.10	19.18	18.99	19.08	2,126,947,712	-0.03(-0.14%)
Aug 14, 2012	19.11	19.32	19.06	19.11	2,811,515,392	+0.05(+0.27%)
Aug 13, 2012	18.86	19.06	18.85	19.06	2,304,563,456	+0.25(+1.33%)
Aug 10, 2012	18.71	18.81	18.71	18.81	230,311,728	+0.03(+0.16%)
Aug 09, 2012	18.69	18.81	18.69	18.78	261,692,208	+0.11(+0.57%)
Aug 08, 2012	18.66	18.79	18.59	18.67	289,429,696	-0.03(-0.17%)
Aug 07, 2012	18.76	18.82	18.61	18.70	344,376,800	-0.05(-0.26%)
Aug 06, 2012	18.59	18.82	18.53	18.75	358,140,640	+0.21(+1.11%)
Aug 03, 2012	18.48	18.61	18.42	18.54	408,996,288	+0.24(+1.30%)
Aug 02, 2012	18.16	18.39	18.08	18.31	393,865,952	+0.03(+0.16%)
Aug 01, 2012	18.55	18.57	18.16	18.28	455,538,656	-0.12(-0.65%)
Jul 31, 2012	18.17	18.42	18.15	18.40	547,652,800	+0.47(+2.64%)
Jul 30, 2012	17.80	18.05	17.70	17.92	449,073,504	+0.30(+1.69%)
Jul 27, 2012	17.32	17.64	17.22	17.62	479,122,240	+0.31(+1.79%)
Jul 26, 2012	17.46	17.48	17.18	17.31	482,170,624	-0.00(-0.02%)
Jul 25, 2012	17.30	17.49	17.17	17.32	1,039,880,640	-0.78(-4.32%)
Jul 24, 2012	18.29	18.36	18.03	18.10	663,555,776	-0.09(-0.48%)
Jul 23, 2012	17.90	18.25	17.70	18.19	577,622,528	-0.01(-0.08%)
Jul 20, 2012	18.46	18.51	18.18	18.20	471,315,968	-0.30(-1.63%)
Jul 19, 2012	18.41	18.53	18.25	18.50	517,187,232	+0.24(+1.33%)
Jul 18, 2012	18.27	18.32	18.18	18.26	298,900,480	-0.02(-0.11%)
Jul 17, 2012	18.40	18.42	18.17	18.28	348,172,960	+0.00(+0.00%)
Jul 16, 2012	18.23	18.42	18.22	18.28	357,119,392	+0.06(+0.32%)
Jul 13, 2012	18.16	18.29	18.07	18.22	369,277,632	+0.18(+1.01%)
Jul 12, 2012	18.08	18.18	17.85	18.04	506,997,600	-0.17(-0.91%)
Jul 11, 2012	18.26	18.30	17.99	18.20	555,916,288	-0.11(-0.62%)
Jul 10, 2012	18.61	18.67	18.23	18.32	606,334,080	-0.17(-0.93%)
Jul 09, 2012	18.23	18.49	18.19	18.49	449,280,352	+0.24(+1.32%)
Jul 06, 2012	18.28	18.33	18.12	18.25	496,880,224	-0.12(-0.67%)
Jul 05, 2012	18.09	18.50	18.06	18.37	573,943,680	+0.32(+1.76%)
Jul 03, 2012	17.92	18.07	17.89	18.05	286,620,608	+0.21(+1.16%)
Jul 02, 2012	17.61	17.87	17.58	17.85	473,783,904	+0.26(+1.46%)
Jun 29, 2012	17.41	17.59	17.30	17.59	498,924,672	+0.45(+2.63%)
Jun 28, 2012	17.22	17.29	17.04	17.14	335,083,168	-0.16(-0.95%)
Jun 27, 2012	17.32	17.37	17.23	17.30	240,707,440	+0.07(+0.43%)
Jun 26, 2012	17.21	17.30	17.09	17.23	327,910,368	+0.04(+0.22%)
Jun 25, 2012	17.39	17.46	17.18	17.19	360,527,968	-0.34(-1.95%)
Jun 22, 2012	17.44	17.53	17.33	17.53	337,648,256	+0.13(+0.77%)
Jun 21, 2012	17.63	17.72	17.39	17.40	386,944,960	-0.24(-1.38%)
Jun 20, 2012	17.72	17.75	17.49	17.64	425,583,264	-0.05(-0.28%)
Jun 19, 2012	17.57	17.77	17.56	17.69	428,170,464	+0.05(+0.28%)
Jun 18, 2012	17.20	17.71	17.18	17.64	521,526,432	+0.35(+2.03%)
Jun 15, 2012	17.20	17.31	17.15	17.29	397,540,480	+0.08(+0.45%)
Jun 14, 2012	17.20	17.27	17.09	17.21	409,691,008	-0.02(-0.11%)
Jun 13, 2012	17.30	17.42	17.18	17.23	348,123,584	-0.12(-0.69%)
Jun 12, 2012	17.30	17.37	17.07	17.35	516,224,000	+0.15(+0.87%)
Jun 11, 2012	17.70	17.72	17.19	17.20	700,367,552	-0.28(-1.58%)
Jun 08, 2012	17.22	17.49	17.14	17.48	412,052,160	+0.26(+1.50%)
Jun 07, 2012	17.39	17.39	17.18	17.22	450,309,216	+0.01(+0.05%)
Jun 06, 2012	17.10	17.28	17.03	17.21	475,091,648	+0.26(+1.53%)
Jun 05, 2012	16.90	17.06	16.82	16.95	459,959,040	-0.04(-0.26%)
Jun 04, 2012	16.91	17.09	16.52	17.00	659,544,512	+0.10(+0.59%)