Phillips 66 (NY: PSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	42.39	42.57	41.09	41.72	7,972,410	-0.58(-1.38%)
Apr 29, 2013	42.42	42.65	42.09	42.30	5,032,473	+0.14(+0.32%)
Apr 26, 2013	42.34	42.50	41.85	42.17	4,433,182	-0.21(-0.48%)
Apr 25, 2013	42.47	43.19	42.29	42.37	6,404,479	+0.05(+0.13%)
Apr 24, 2013	42.04	43.16	41.97	42.32	6,970,499	+0.46(+1.10%)
Apr 23, 2013	40.79	42.04	40.63	41.86	7,771,163	+1.18(+2.89%)
Apr 22, 2013	39.78	41.30	39.75	40.68	5,345,899	+1.09(+2.75%)
Apr 19, 2013	39.80	39.80	38.65	39.59	7,370,611	+0.42(+1.07%)
Apr 18, 2013	39.65	40.07	38.42	39.18	6,236,353	-0.52(-1.31%)
Apr 17, 2013	40.08	40.24	39.13	39.70	6,722,984	-0.88(-2.18%)
Apr 16, 2013	39.81	40.61	39.55	40.58	8,245,468	+1.20(+3.06%)
Apr 15, 2013	40.51	41.06	39.07	39.37	11,537,608	-2.16(-5.19%)
Apr 12, 2013	42.01	42.26	40.44	41.53	12,136,561	-0.92(-2.16%)
Apr 11, 2013	43.68	43.71	42.31	42.45	9,064,583	-1.27(-2.90%)
Apr 10, 2013	44.34	44.64	43.16	43.71	8,773,860	-0.55(-1.24%)
Apr 09, 2013	43.78	44.65	43.03	44.26	6,269,832	+0.71(+1.63%)
Apr 08, 2013	42.64	43.67	42.37	43.55	5,798,562	+0.90(+2.10%)
Apr 05, 2013	41.93	43.10	41.21	42.65	7,727,596	-0.05(-0.13%)
Apr 04, 2013	42.83	43.78	42.40	42.71	8,968,285	-0.05(-0.11%)
Apr 03, 2013	45.75	45.78	42.08	42.76	20,493,892	-3.00(-6.55%)
Apr 02, 2013	48.03	48.05	45.66	45.75	8,296,991	-1.73(-3.63%)
Apr 01, 2013	47.92	48.05	47.05	47.48	4,405,186	-0.42(-0.87%)
Mar 28, 2013	46.81	48.27	46.52	47.90	9,093,579	+1.16(+2.49%)
Mar 27, 2013	45.95	46.75	45.50	46.73	5,728,689	+0.71(+1.53%)
Mar 26, 2013	45.85	46.14	45.43	46.03	4,738,320	+0.26(+0.57%)
Mar 25, 2013	46.51	47.03	45.62	45.77	5,704,968	-0.47(-1.02%)
Mar 22, 2013	45.84	46.40	45.75	46.24	3,873,512	+0.50(+1.09%)
Mar 21, 2013	45.86	46.44	45.25	45.74	4,959,356	-0.49(-1.07%)
Mar 20, 2013	45.18	46.85	45.14	46.23	7,433,200	+1.46(+3.26%)
Mar 19, 2013	44.41	45.42	44.26	44.78	6,025,048	+0.26(+0.58%)
Mar 18, 2013	43.34	44.69	43.13	44.52	5,323,121	+0.60(+1.37%)
Mar 15, 2013	44.15	44.66	43.89	43.91	8,740,838	-0.55(-1.23%)
Mar 14, 2013	44.47	44.80	44.01	44.46	5,604,961	+0.27(+0.62%)
Mar 13, 2013	45.10	45.21	43.95	44.19	6,989,898	-1.14(-2.52%)
Mar 12, 2013	44.95	45.45	44.64	45.33	6,040,175	+0.36(+0.81%)
Mar 11, 2013	45.11	45.23	43.77	44.97	7,255,700	-0.23(-0.51%)
Mar 08, 2013	45.23	45.37	44.91	45.20	5,909,456	+0.11(+0.24%)
Mar 07, 2013	45.10	45.26	44.35	45.09	5,010,287	-0.12(-0.27%)
Mar 06, 2013	45.18	45.85	44.77	45.21	4,280,012	+0.19(+0.43%)
Mar 05, 2013	45.21	45.21	44.17	45.02	5,726,936	+0.06(+0.14%)
Mar 04, 2013	43.70	45.00	43.50	44.96	5,491,214	+1.22(+2.79%)
Mar 01, 2013	42.93	43.76	42.57	43.74	4,601,945	+0.64(+1.49%)
Feb 28, 2013	42.50	43.99	42.44	43.10	6,174,414	-0.02(-0.05%)
Feb 27, 2013	41.96	43.21	41.76	43.12	3,770,921	+1.20(+2.87%)
Feb 26, 2013	42.09	42.23	41.03	41.91	6,350,064	-1.97(-4.49%)
Feb 22, 2013	42.97	43.89	42.79	43.89	4,454,540	+1.25(+2.92%)
Feb 21, 2013	42.66	43.07	41.91	42.64	7,348,854	-0.24(-0.56%)
Feb 20, 2013	44.32	44.46	42.81	42.88	7,080,842	-1.45(-3.27%)
Feb 19, 2013	43.82	44.42	43.50	44.33	4,517,514	+0.40(+0.92%)
Feb 15, 2013	44.19	44.75	43.49	43.93	5,534,323	-0.45(-1.02%)
Feb 14, 2013	43.65	44.44	43.64	44.38	5,200,588	+0.49(+1.12%)
Feb 13, 2013	44.15	44.15	43.71	43.89	4,056,916	-0.22(-0.50%)
Feb 12, 2013	44.23	44.34	43.66	44.10	5,408,032	+0.17(+0.39%)
Feb 11, 2013	43.81	44.26	43.62	43.93	4,525,376	+0.11(+0.25%)
Feb 08, 2013	43.41	44.66	43.28	43.82	6,933,600	+0.52(+1.20%)
Feb 07, 2013	42.36	43.36	41.76	43.30	6,417,140	+1.05(+2.50%)
Feb 06, 2013	41.61	42.78	41.56	42.25	7,403,566	+0.34(+0.82%)
Feb 04, 2013	42.53	42.61	41.87	41.91	5,546,231	-1.05(-2.44%)
Feb 01, 2013	42.44	43.30	41.91	42.95	6,880,152	+1.49(+3.60%)
Jan 31, 2013	41.33	41.79	41.01	41.46	7,963,651	-0.13(-0.31%)
Jan 30, 2013	42.70	43.06	41.52	41.59	11,573,230	+0.60(+1.47%)
Jan 29, 2013	39.70	41.38	39.68	40.99	12,338,385	+1.91(+4.89%)
Jan 28, 2013	39.08	39.48	38.68	39.08	5,924,874	+0.19(+0.49%)
Jan 25, 2013	38.68	38.94	38.41	38.89	5,277,508	+0.47(+1.23%)
Jan 24, 2013	37.99	38.98	37.90	38.42	6,870,291	+0.41(+1.08%)
Jan 23, 2013	37.46	38.46	37.10	38.01	6,272,345	+0.62(+1.67%)
Jan 22, 2013	37.81	37.81	36.91	37.38	6,518,237	-0.31(-0.84%)
Jan 18, 2013	37.79	38.16	37.36	37.70	8,764,254	-0.05(-0.14%)
Jan 17, 2013	37.64	38.22	37.09	37.75	8,613,912	+0.43(+1.16%)
Jan 16, 2013	35.68	37.34	35.64	37.32	11,722,988	+1.56(+4.36%)
Jan 15, 2013	35.15	35.82	35.06	35.76	6,573,224	+0.61(+1.73%)
Jan 14, 2013	34.69	35.20	34.31	35.15	7,304,363	+0.53(+1.52%)
Jan 11, 2013	35.10	35.39	34.47	34.62	6,742,995	-0.64(-1.81%)
Jan 10, 2013	35.35	35.49	35.06	35.26	4,971,785	+0.13(+0.37%)
Jan 09, 2013	35.29	35.70	34.92	35.13	6,471,182	-0.18(-0.52%)
Jan 08, 2013	35.05	35.44	34.97	35.31	5,224,897	+0.16(+0.45%)
Jan 07, 2013	35.92	35.92	34.75	35.16	10,056,651	-1.22(-3.35%)
Jan 04, 2013	36.36	36.74	35.79	36.38	6,078,651	-0.03(-0.09%)
Jan 03, 2013	37.67	37.77	36.19	36.41	7,729,885	-1.42(-3.75%)
Jan 02, 2013	36.86	37.86	36.44	37.83	7,641,596	+1.48(+4.07%)
Dec 31, 2012	34.50	36.43	34.50	36.35	6,174,713	+1.73(+5.00%)
Dec 28, 2012	34.95	35.25	34.58	34.62	4,381,624	-0.68(-1.92%)
Dec 27, 2012	35.25	35.40	34.50	35.29	4,215,085	+0.14(+0.39%)
Dec 26, 2012	35.71	36.02	35.13	35.16	3,393,100	-0.42(-1.17%)
Dec 24, 2012	35.75	35.87	35.53	35.58	1,424,485	-0.13(-0.36%)
Dec 21, 2012	35.40	35.86	35.14	35.71	7,382,867	-0.18(-0.50%)
Dec 20, 2012	35.99	36.09	35.39	35.88	6,415,240	-0.05(-0.15%)
Dec 19, 2012	36.47	36.54	35.49	35.94	9,363,904	-0.46(-1.26%)
Dec 18, 2012	36.58	36.76	36.28	36.40	5,730,538	-0.24(-0.65%)
Dec 17, 2012	36.66	36.87	36.40	36.64	6,271,360	+0.03(+0.09%)
Dec 14, 2012	35.60	36.65	35.46	36.60	7,480,613	+0.86(+2.41%)
Dec 13, 2012	36.01	36.01	35.08	35.74	10,425,413	-0.57(-1.58%)
Dec 12, 2012	36.51	36.62	36.24	36.31	12,310,624	+0.01(+0.02%)
Dec 11, 2012	36.77	36.91	36.10	36.31	7,604,888	-0.37(-1.01%)
Dec 10, 2012	35.74	37.18	35.73	36.68	11,308,764	+0.85(+2.37%)
Dec 07, 2012	35.04	36.11	34.95	35.83	7,092,188	+0.94(+2.69%)
Dec 06, 2012	34.70	35.05	34.43	34.89	4,975,183	+0.19(+0.55%)
Dec 05, 2012	35.22	35.56	34.41	34.70	4,867,626	-0.60(-1.69%)
Dec 04, 2012	35.24	35.76	35.24	35.29	5,443,975	-0.55(-1.55%)
Nov 30, 2012	35.38	35.96	35.22	35.85	7,779,102	+0.55(+1.57%)
Nov 29, 2012	35.05	35.36	34.79	35.29	5,771,807	+0.38(+1.10%)
Nov 28, 2012	33.99	35.10	33.71	34.91	7,895,615	+0.64(+1.88%)
Nov 27, 2012	33.89	34.51	33.55	34.27	6,774,792	+0.34(+1.01%)
Nov 26, 2012	33.92	34.21	33.59	33.93	4,299,692	-0.18(-0.52%)
Nov 23, 2012	33.94	34.23	33.82	34.10	2,481,530	+0.29(+0.87%)
Nov 21, 2012	33.76	33.99	33.43	33.81	5,559,779	+0.23(+0.67%)
Nov 20, 2012	32.99	33.59	32.77	33.58	5,102,555	+0.64(+1.95%)
Nov 19, 2012	31.76	33.03	31.75	32.94	6,339,188	+1.61(+5.13%)
Nov 16, 2012	31.19	31.43	30.77	31.33	6,708,041	+0.29(+0.95%)
Nov 15, 2012	31.17	31.62	30.76	31.04	5,558,655	-0.29(-0.92%)
Nov 14, 2012	32.29	32.49	31.29	31.32	5,175,070	-0.75(-2.35%)
Nov 13, 2012	32.17	32.69	31.87	32.08	4,571,038	-0.34(-1.03%)
Nov 12, 2012	32.47	32.93	32.36	32.41	3,943,130	-0.04(-0.13%)
Nov 09, 2012	32.93	33.24	32.29	32.45	7,923,898	-1.09(-3.24%)
Nov 08, 2012	33.77	34.21	33.50	33.54	5,403,367	-0.31(-0.93%)
Nov 07, 2012	33.70	34.28	33.37	33.86	9,800,069	-0.40(-1.16%)
Nov 06, 2012	32.84	34.91	32.69	34.25	12,009,246	+1.56(+4.77%)
Nov 05, 2012	31.65	32.79	31.65	32.69	4,417,665	+1.06(+3.35%)
Nov 02, 2012	32.86	32.96	31.54	31.63	4,128,280	-0.80(-2.47%)
Nov 01, 2012	32.17	32.62	31.76	32.43	6,269,136	+0.15(+0.47%)
Oct 31, 2012	32.73	33.13	31.93	32.28	6,999,218	-0.23(-0.72%)
Oct 26, 2012	31.19	32.52	32.52	32.52	8,945,966	+1.69(+5.49%)
Oct 25, 2012	30.90	31.11	30.50	30.82	4,242,155	+0.17(+0.56%)
Oct 24, 2012	30.80	31.25	30.57	30.65	5,081,857	-0.10(-0.31%)
Oct 23, 2012	30.74	30.86	30.07	30.75	5,958,843	+0.19(+0.63%)
Oct 19, 2012	31.17	31.55	30.50	30.56	4,386,107	-0.63(-2.02%)
Oct 18, 2012	31.91	31.92	31.07	31.19	4,970,077	-0.75(-2.34%)
Oct 17, 2012	31.86	32.32	31.70	31.93	4,151,611	+0.11(+0.34%)
Oct 16, 2012	30.65	32.03	30.53	31.82	8,388,100	+1.44(+4.75%)
Oct 15, 2012	30.02	30.41	29.72	30.38	3,976,585	+0.31(+1.05%)
Oct 12, 2012	30.35	30.54	29.06	30.06	9,691,667	-0.47(-1.52%)
Oct 11, 2012	31.06	31.25	30.51	30.53	6,720,666	-0.38(-1.22%)
Oct 10, 2012	31.50	31.71	30.59	30.91	8,111,491	-0.64(-2.04%)
Oct 09, 2012	31.60	32.00	31.53	31.55	5,358,091	+0.11(+0.35%)
Oct 08, 2012	31.46	31.88	31.19	31.44	4,987,659	-0.06(-0.20%)
Oct 05, 2012	31.40	32.64	31.32	31.50	11,187,432	+0.43(+1.39%)
Oct 04, 2012	31.21	31.26	30.86	31.07	9,051,050	+0.16(+0.51%)
Oct 03, 2012	31.67	31.77	30.80	30.91	7,876,818	-0.86(-2.71%)
Oct 02, 2012	31.95	32.15	31.67	31.78	4,183,963	-0.10(-0.30%)
Oct 01, 2012	31.90	32.19	31.67	31.87	4,069,098	+0.13(+0.41%)
Sep 28, 2012	31.78	31.85	31.50	31.74	4,754,542	-0.11(-0.34%)
Sep 27, 2012	31.35	32.00	31.27	31.85	4,645,540	+0.68(+2.20%)
Sep 26, 2012	31.28	31.71	30.96	31.17	5,296,943	-0.31(-0.98%)
Sep 25, 2012	32.17	32.38	31.46	31.47	4,254,160	-0.52(-1.63%)
Sep 24, 2012	31.96	32.12	31.67	32.00	3,584,503	-0.05(-0.17%)
Sep 21, 2012	31.52	32.23	31.52	32.05	8,711,730	+0.71(+2.27%)
Sep 20, 2012	31.07	31.70	30.92	31.34	4,723,650	+0.14(+0.46%)
Sep 19, 2012	31.17	31.90	31.15	31.19	5,120,801	+0.03(+0.11%)
Sep 18, 2012	31.17	31.34	30.42	31.16	8,923,146	-0.42(-1.34%)
Sep 17, 2012	31.60	32.15	31.49	31.58	7,060,849	-0.40(-1.26%)
Sep 14, 2012	32.28	33.01	31.50	31.99	9,815,220	+0.06(+0.19%)
Sep 13, 2012	31.69	32.07	31.06	31.93	7,730,804	+0.25(+0.78%)
Sep 12, 2012	31.58	32.45	31.52	31.68	7,698,378	+0.47(+1.51%)
Sep 11, 2012	30.56	31.56	30.43	31.21	9,210,138	+0.72(+2.36%)
Sep 10, 2012	30.07	30.70	30.07	30.49	6,452,928	+0.19(+0.63%)
Sep 07, 2012	29.76	30.33	29.68	30.30	5,051,634	+0.57(+1.93%)
Sep 06, 2012	28.86	29.94	28.86	29.72	6,169,139	+1.15(+4.02%)
Sep 05, 2012	29.09	29.15	28.36	28.57	4,209,819	-0.46(-1.58%)
Sep 04, 2012	28.80	29.06	28.39	29.03	3,828,439	+0.28(+0.98%)
Aug 31, 2012	29.23	29.43	28.13	28.75	8,460,006	-0.33(-1.13%)
Aug 30, 2012	28.61	29.23	28.49	29.08	3,686,770	+0.34(+1.19%)
Aug 29, 2012	28.68	29.02	28.51	28.74	3,906,735	+0.62(+2.22%)
Aug 27, 2012	28.36	29.02	28.05	28.11	5,520,735	-0.20(-0.70%)
Aug 24, 2012	28.17	28.44	27.89	28.31	3,743,984	+0.02(+0.07%)
Aug 23, 2012	28.39	28.50	28.10	28.29	2,916,157	-0.10(-0.36%)
Aug 22, 2012	28.31	28.43	27.67	28.39	6,404,881	-0.05(-0.17%)
Aug 21, 2012	29.70	29.70	28.40	28.44	6,528,955	-1.04(-3.53%)
Aug 20, 2012	29.35	29.74	29.26	29.48	5,565,053	+0.21(+0.70%)
Aug 17, 2012	28.49	29.39	28.39	29.28	8,088,174	+1.09(+3.86%)
Aug 16, 2012	27.74	28.24	27.63	28.19	5,641,818	+0.56(+2.03%)
Aug 15, 2012	27.75	27.83	27.33	27.63	5,857,048	+0.29(+1.08%)
Aug 14, 2012	27.51	27.69	27.24	27.33	3,700,917	-0.15(-0.55%)
Aug 13, 2012	27.29	27.62	27.22	27.48	3,233,466	+0.10(+0.38%)
Aug 10, 2012	27.56	27.68	27.21	27.38	3,078,938	-0.22(-0.79%)
Aug 09, 2012	27.31	27.79	27.30	27.60	4,219,207	+0.12(+0.42%)
Aug 08, 2012	27.11	27.52	27.01	27.48	5,847,158	+0.26(+0.96%)
Aug 07, 2012	27.65	27.95	27.10	27.22	6,773,409	-0.21(-0.75%)
Aug 06, 2012	27.34	27.62	27.22	27.43	4,974,246	+0.27(+1.01%)
Aug 03, 2012	26.42	27.28	26.42	27.16	6,597,171	+0.94(+3.58%)
Aug 02, 2012	25.97	26.74	25.90	26.22	6,478,492	+0.02(+0.08%)
Aug 01, 2012	26.75	27.50	25.86	26.20	9,699,618	+0.46(+1.78%)
Jul 31, 2012	25.83	26.26	25.68	25.74	10,165,224	-0.03(-0.13%)
Jul 30, 2012	25.23	25.77	25.21	25.77	4,134,619	+0.77(+3.09%)
Jul 27, 2012	24.80	25.27	24.57	25.00	8,998,710	+0.38(+1.56%)
Jul 26, 2012	24.48	24.68	24.36	24.62	4,312,052	+0.38(+1.58%)
Jul 25, 2012	24.37	24.57	23.87	24.23	5,187,794	+0.12(+0.48%)
Jul 24, 2012	24.13	24.25	23.69	24.12	3,435,316	+0.14(+0.60%)
Jul 23, 2012	23.81	24.15	23.62	23.97	4,741,692	-0.21(-0.85%)
Jul 20, 2012	24.08	24.26	23.90	24.18	4,806,101	-0.19(-0.79%)
Jul 19, 2012	25.32	25.33	24.29	24.37	5,490,040	-1.03(-4.04%)
Jul 18, 2012	25.09	25.79	25.05	25.40	4,147,616	+0.28(+1.12%)
Jul 17, 2012	24.75	25.19	24.55	25.12	5,264,920	+0.40(+1.63%)
Jul 16, 2012	23.75	24.73	23.66	24.71	7,151,825	+0.79(+3.32%)
Jul 13, 2012	23.01	24.01	22.94	23.92	7,013,872	+1.32(+5.85%)
Jul 12, 2012	22.69	22.72	22.28	22.60	5,121,157	-0.32(-1.40%)
Jul 11, 2012	22.36	23.03	22.14	22.92	3,773,300	+0.55(+2.45%)
Jul 10, 2012	22.91	22.91	22.25	22.37	4,342,964	-0.39(-1.71%)
Jul 09, 2012	22.64	23.11	22.35	22.76	3,308,171	-0.08(-0.36%)
Jul 06, 2012	22.86	23.05	22.53	22.84	2,786,991	-0.29(-1.27%)
Jul 05, 2012	23.16	23.44	22.96	23.14	3,960,695	-0.30(-1.29%)
Jul 03, 2012	23.29	23.71	23.16	23.44	5,328,410	+0.16(+0.71%)
Jul 02, 2012	22.99	23.49	22.84	23.27	5,651,293	+0.52(+2.29%)
Jun 29, 2012	22.44	22.85	22.35	22.75	6,719,861	+0.64(+2.88%)
Jun 28, 2012	21.59	22.18	21.42	22.12	4,551,765	+0.29(+1.32%)
Jun 27, 2012	22.32	22.86	21.51	21.83	5,281,749	-0.47(-2.12%)
Jun 26, 2012	22.46	23.26	22.18	22.30	4,783,845	-0.20(-0.88%)
Jun 25, 2012	23.06	23.06	22.43	22.50	5,140,151	-0.88(-3.78%)
Jun 22, 2012	23.03	23.76	22.61	23.38	6,382,847	+0.47(+2.03%)
Jun 21, 2012	23.75	23.79	22.63	22.92	5,098,133	-0.81(-3.40%)
Jun 20, 2012	23.13	23.86	22.92	23.73	6,761,302	+0.55(+2.36%)
Jun 19, 2012	23.32	23.64	23.09	23.18	7,119,423	+0.00(+0.00%)
Jun 18, 2012	23.53	23.62	23.16	23.18	6,215,055	-0.71(-2.98%)
Jun 15, 2012	23.00	23.90	22.85	23.89	14,483,314	+0.94(+4.09%)
Jun 14, 2012	22.43	23.03	22.12	22.95	6,515,396	+0.52(+2.32%)
Jun 13, 2012	22.77	22.93	22.27	22.43	4,201,573	-0.49(-2.15%)
Jun 12, 2012	22.29	23.09	22.24	22.93	9,948,191	+0.61(+2.73%)
Jun 11, 2012	22.21	22.62	22.06	22.32	8,763,637	+0.33(+1.49%)
Jun 08, 2012	21.67	22.14	21.57	21.99	6,285,078	+0.20(+0.91%)
Jun 07, 2012	21.95	22.42	21.72	21.79	11,240,118	+0.21(+0.95%)
Jun 06, 2012	20.56	21.91	20.41	21.58	12,576,949	+1.12(+5.45%)
Jun 05, 2012	20.10	20.60	20.07	20.47	5,911,332	+0.25(+1.25%)
Jun 04, 2012	20.06	20.67	20.02	20.21	7,078,264	-0.27(-1.30%)
Jun 01, 2012	20.19	20.65	20.11	20.48	8,329,459	-0.08(-0.37%)
May 31, 2012	20.71	20.78	20.34	20.56	11,830,458	-0.28(-1.35%)
May 30, 2012	21.08	21.10	20.66	20.84	8,765,887	-0.39(-1.84%)
May 29, 2012	21.41	21.71	21.12	21.23	5,814,174	-0.20(-0.93%)
May 25, 2012	21.23	21.50	21.10	21.43	4,700,847	+0.12(+0.55%)
May 24, 2012	21.51	21.52	21.05	21.31	6,150,739	-0.19(-0.89%)
May 23, 2012	21.46	21.56	21.14	21.50	7,697,032	-0.15(-0.70%)
May 22, 2012	21.82	22.09	21.45	21.65	7,910,470	-0.38(-1.74%)
May 21, 2012	21.38	22.14	21.19	22.04	8,005,551	+0.55(+2.58%)
May 18, 2012	21.51	21.69	21.21	21.48	11,600,203	+0.08(+0.38%)
May 17, 2012	21.83	21.91	21.36	21.40	8,547,079	-0.58(-2.62%)
May 16, 2012	21.54	22.17	21.39	21.97	8,938,298	+0.29(+1.36%)
May 15, 2012	21.46	22.12	21.26	21.68	9,295,085	+0.24(+1.12%)
May 14, 2012	21.35	21.62	21.06	21.44	9,346,742	-0.35(-1.60%)
May 11, 2012	21.72	22.01	21.49	21.79	6,519,467	-0.44(-2.00%)
May 10, 2012	22.62	22.83	21.58	22.23	12,945,997	-0.01(-0.03%)
May 09, 2012	20.41	22.51	20.35	22.24	20,439,190	+1.64(+7.94%)
May 08, 2012	19.91	20.82	19.68	20.60	21,330,442	+0.51(+2.56%)
May 07, 2012	20.60	20.91	20.02	20.09	17,905,678	-0.55(-2.69%)
May 04, 2012	21.12	21.28	20.62	20.65	15,895,478	-0.84(-3.92%)
May 03, 2012	21.86	21.89	21.25	21.49	17,229,388	-0.42(-1.91%)
May 02, 2012	22.32	22.36	21.65	21.91	16,489,836	-0.52(-2.32%)