Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	29.54	29.69	29.42	29.42	21,376,560	-0.17(-0.57%)
Jan 30, 2013	29.70	29.77	29.56	29.59	18,629,180	-0.11(-0.37%)
Jan 29, 2013	29.38	29.75	29.24	29.70	23,109,358	+0.50(+1.70%)
Jan 28, 2013	29.48	29.57	29.20	29.20	17,419,842	-0.36(-1.22%)
Jan 25, 2013	29.33	29.56	29.06	29.56	19,359,270	+0.31(+1.07%)
Jan 24, 2013	29.22	29.39	29.20	29.25	18,370,046	+0.12(+0.42%)
Jan 23, 2013	29.25	29.31	28.94	29.13	20,836,696	-0.26(-0.88%)
Jan 22, 2013	29.09	29.40	28.99	29.39	17,982,678	+0.15(+0.51%)
Jan 18, 2013	29.17	29.24	29.01	29.24	24,161,208	+0.16(+0.54%)
Jan 17, 2013	29.12	29.15	28.94	29.08	22,803,094	+0.14(+0.49%)
Jan 16, 2013	29.18	29.27	28.91	28.94	17,509,564	-0.22(-0.77%)
Jan 15, 2013	29.51	29.62	29.12	29.16	17,458,954	-0.32(-1.08%)
Jan 14, 2013	29.46	29.64	29.29	29.48	16,342,522	+0.07(+0.25%)
Jan 11, 2013	29.05	29.48	29.05	29.41	17,846,276	+0.31(+1.05%)
Jan 10, 2013	29.16	29.35	29.08	29.10	19,068,230	+0.13(+0.45%)
Jan 09, 2013	28.84	29.01	28.71	28.97	14,807,705	+0.28(+0.97%)
Jan 08, 2013	28.74	29.04	28.69	28.69	21,685,974	+0.04(+0.14%)
Jan 07, 2013	28.60	28.70	28.47	28.65	16,912,830	+0.10(+0.36%)
Jan 04, 2013	28.88	28.91	28.45	28.55	22,685,080	-0.24(-0.85%)
Jan 03, 2013	28.50	28.86	27.97	28.80	34,608,960	+0.67(+2.39%)
Jan 02, 2013	28.17	28.19	27.85	28.12	23,456,728	+0.27(+0.98%)
Dec 31, 2012	27.40	27.85	27.22	27.85	21,016,092	+0.20(+0.74%)
Dec 28, 2012	27.89	28.01	27.64	27.65	16,651,096	-0.38(-1.36%)
Dec 27, 2012	28.03	28.17	27.75	28.03	16,760,693	-0.10(-0.34%)
Dec 26, 2012	28.20	28.29	28.04	28.12	10,480,621	-0.05(-0.19%)
Dec 24, 2012	28.18	28.40	28.10	28.18	9,529,778	-0.07(-0.24%)
Dec 21, 2012	28.86	28.88	28.20	28.24	42,222,112	-0.43(-1.52%)
Dec 20, 2012	28.88	29.10	28.57	28.68	49,401,132	-1.02(-3.44%)
Dec 19, 2012	30.03	30.24	29.67	29.70	17,189,172	-0.39(-1.31%)
Dec 18, 2012	29.65	30.20	29.50	30.09	20,692,032	+0.41(+1.40%)
Dec 17, 2012	29.68	29.82	29.60	29.68	19,522,340	+0.06(+0.21%)
Dec 14, 2012	29.86	29.90	29.53	29.62	19,383,896	-0.28(-0.93%)
Dec 13, 2012	30.57	30.57	29.86	29.90	20,204,812	-0.89(-2.89%)
Dec 12, 2012	30.75	30.94	30.63	30.79	16,537,778	+0.05(+0.15%)
Dec 11, 2012	30.38	30.80	30.27	30.74	19,969,634	+0.48(+1.60%)
Dec 10, 2012	30.24	30.49	30.22	30.26	13,741,164	-0.10(-0.34%)
Dec 07, 2012	30.29	30.37	30.04	30.36	11,568,642	+0.08(+0.27%)
Dec 06, 2012	30.24	30.33	30.19	30.28	12,961,293	+0.08(+0.27%)
Dec 05, 2012	30.16	30.45	30.09	30.20	17,120,600	-0.01(-0.02%)
Dec 04, 2012	30.19	30.46	30.19	30.20	14,695,793	+0.07(+0.23%)
Nov 30, 2012	30.30	30.41	30.01	30.14	22,081,802	-0.28(-0.92%)
Nov 29, 2012	30.58	30.58	30.26	30.41	14,052,787	+0.07(+0.25%)
Nov 28, 2012	29.76	30.35	29.62	30.34	15,604,066	+0.49(+1.64%)
Nov 27, 2012	29.95	30.06	29.83	29.85	13,037,990	-0.22(-0.72%)
Nov 26, 2012	29.93	30.16	29.88	30.07	13,790,672	-0.05(-0.18%)
Nov 23, 2012	29.92	30.13	29.88	30.12	6,582,413	+0.27(+0.89%)
Nov 21, 2012	29.80	29.88	29.68	29.86	10,713,674	+0.22(+0.76%)
Nov 20, 2012	29.54	29.71	29.41	29.63	16,030,884	+0.15(+0.51%)
Nov 19, 2012	29.47	29.52	29.31	29.48	13,509,155	+0.18(+0.63%)
Nov 16, 2012	29.14	29.41	28.82	29.30	24,456,434	+0.18(+0.63%)
Nov 15, 2012	29.22	29.35	28.94	29.11	18,057,274	-0.17(-0.58%)
Nov 14, 2012	29.73	29.86	29.19	29.29	20,884,026	-0.43(-1.44%)
Nov 13, 2012	29.77	30.24	29.71	29.71	14,115,116	-0.23(-0.77%)
Nov 12, 2012	30.25	30.28	29.85	29.94	10,774,768	-0.02(-0.07%)
Nov 09, 2012	29.72	30.15	29.67	29.97	20,573,352	+0.14(+0.47%)
Nov 08, 2012	30.28	30.45	29.82	29.82	24,005,426	-0.42(-1.39%)
Nov 07, 2012	30.99	31.07	30.05	30.24	35,380,616	-0.99(-3.18%)
Nov 06, 2012	31.09	31.51	31.07	31.24	12,841,170	+0.17(+0.55%)
Nov 05, 2012	31.17	31.29	30.82	31.07	13,202,676	-0.22(-0.72%)
Nov 02, 2012	31.46	31.67	31.28	31.29	16,245,806	+0.04(+0.13%)
Nov 01, 2012	31.12	31.63	31.07	31.25	17,884,458	+0.21(+0.68%)
Oct 31, 2012	31.58	31.77	30.91	31.04	19,897,576	-0.35(-1.13%)
Oct 26, 2012	31.15	31.39	31.39	31.39	17,552,982	-0.10(-0.32%)
Oct 25, 2012	31.36	31.52	31.30	31.50	16,128,380	+0.29(+0.92%)
Oct 24, 2012	31.26	31.42	31.16	31.21	14,170,710	-0.01(-0.02%)
Oct 23, 2012	31.42	31.65	31.20	31.22	18,381,636	-0.78(-2.42%)
Oct 19, 2012	32.61	32.65	31.89	31.99	19,075,988	-0.63(-1.94%)
Oct 18, 2012	32.17	32.65	32.17	32.62	16,149,967	+0.39(+1.20%)
Oct 17, 2012	32.03	32.31	32.03	32.24	14,895,664	+0.15(+0.47%)
Oct 16, 2012	31.80	32.16	31.77	32.09	17,573,074	+0.39(+1.24%)
Oct 15, 2012	31.11	31.72	31.08	31.69	15,113,764	+0.66(+2.13%)
Oct 12, 2012	31.02	31.29	30.99	31.03	10,061,792	+0.12(+0.37%)
Oct 11, 2012	31.22	31.24	30.85	30.92	10,323,377	-0.10(-0.33%)
Oct 10, 2012	31.41	31.56	30.88	31.02	13,928,971	-0.39(-1.23%)
Oct 09, 2012	31.43	31.66	31.31	31.41	14,744,922	-0.12(-0.37%)
Oct 08, 2012	31.41	31.60	31.15	31.52	10,339,751	+0.04(+0.13%)
Oct 05, 2012	31.58	31.63	31.20	31.48	17,483,192	+0.11(+0.35%)
Oct 04, 2012	31.22	31.56	31.19	31.37	13,162,406	+0.23(+0.74%)
Oct 03, 2012	30.95	31.20	30.80	31.14	12,430,367	+0.21(+0.68%)
Oct 02, 2012	30.90	31.02	30.68	30.93	10,580,363	+0.17(+0.56%)
Oct 01, 2012	30.59	31.01	30.59	30.76	12,575,918	+0.08(+0.27%)
Sep 28, 2012	30.65	30.75	30.46	30.68	18,378,590	-0.09(-0.30%)
Sep 27, 2012	30.66	30.91	30.62	30.77	14,456,650	+0.15(+0.49%)
Sep 26, 2012	30.69	30.86	30.61	30.62	18,600,480	-0.07(-0.22%)
Sep 25, 2012	30.76	31.09	30.52	30.69	18,826,216	-0.02(-0.07%)
Sep 24, 2012	30.58	30.78	30.47	30.71	14,685,428	+0.16(+0.51%)
Sep 21, 2012	30.58	30.78	30.52	30.55	29,802,058	+0.01(+0.04%)
Sep 20, 2012	30.18	30.59	30.17	30.54	14,649,412	+0.26(+0.85%)
Sep 19, 2012	30.01	30.46	29.99	30.28	14,432,844	+0.29(+0.98%)
Sep 18, 2012	29.77	30.03	29.72	29.99	11,075,151	+0.05(+0.18%)
Sep 17, 2012	29.58	29.93	29.58	29.93	16,185,595	+0.26(+0.87%)
Sep 14, 2012	30.31	30.31	29.55	29.67	24,312,006	-0.71(-2.33%)
Sep 13, 2012	29.99	30.41	29.94	30.38	17,434,616	+0.09(+0.29%)
Sep 12, 2012	30.17	30.32	30.14	30.29	13,154,401	+0.14(+0.45%)
Sep 11, 2012	30.17	30.32	30.12	30.16	12,589,883	+0.05(+0.16%)
Sep 10, 2012	29.91	30.19	29.86	30.11	13,223,793	+0.14(+0.48%)
Sep 07, 2012	30.22	30.23	29.88	29.97	12,257,567	-0.13(-0.42%)
Sep 06, 2012	29.69	30.11	29.67	30.09	14,518,299	+0.54(+1.83%)
Sep 05, 2012	29.52	29.61	29.31	29.55	12,252,379	+0.13(+0.44%)
Sep 04, 2012	29.35	29.52	29.16	29.42	36,149,568	+0.14(+0.46%)
Aug 31, 2012	29.48	29.65	29.19	29.29	40,547,084	-0.05(-0.16%)
Aug 30, 2012	29.16	29.43	29.01	29.33	12,574,111	+0.04(+0.14%)
Aug 29, 2012	29.22	29.41	29.04	29.29	11,184,148	+0.01(+0.02%)
Aug 27, 2012	29.24	29.41	29.14	29.29	11,393,992	-0.05(-0.16%)
Aug 24, 2012	29.01	29.48	29.01	29.33	14,937,846	+0.22(+0.75%)
Aug 23, 2012	29.19	29.24	28.99	29.11	14,773,052	-0.07(-0.26%)
Aug 22, 2012	29.22	29.31	29.11	29.19	12,660,567	-0.02(-0.07%)
Aug 21, 2012	29.59	29.76	29.19	29.21	15,824,718	-0.55(-1.85%)
Aug 20, 2012	29.49	29.80	29.41	29.76	12,835,603	+0.28(+0.95%)
Aug 17, 2012	29.96	29.96	29.31	29.48	21,810,764	-0.41(-1.37%)
Aug 16, 2012	29.94	30.04	29.83	29.89	12,342,179	-0.08(-0.27%)
Aug 15, 2012	30.11	30.19	29.93	29.97	10,952,570	-0.24(-0.79%)
Aug 14, 2012	30.27	30.37	30.12	30.21	9,219,500	-0.01(-0.02%)
Aug 13, 2012	30.33	30.35	30.10	30.22	12,544,741	-0.10(-0.34%)
Aug 10, 2012	29.92	30.32	29.90	30.32	13,657,226	+0.20(+0.66%)
Aug 09, 2012	29.86	30.15	29.73	30.12	14,681,520	+0.15(+0.50%)
Aug 08, 2012	29.92	30.11	29.82	29.97	15,863,126	+0.04(+0.14%)
Aug 07, 2012	30.30	30.31	29.92	29.93	16,001,809	-0.33(-1.10%)
Aug 06, 2012	30.07	30.37	30.05	30.26	13,371,333	+0.23(+0.77%)
Aug 03, 2012	30.23	30.39	29.99	30.03	14,723,313	+0.16(+0.55%)
Aug 02, 2012	29.96	30.09	29.60	29.87	14,473,703	-0.25(-0.84%)
Aug 01, 2012	30.24	30.47	30.00	30.12	16,525,288	+0.07(+0.25%)
Jul 31, 2012	30.24	30.40	30.05	30.05	18,576,390	-0.21(-0.70%)
Jul 30, 2012	30.37	30.56	30.16	30.26	19,037,406	-0.42(-1.36%)
Jul 27, 2012	29.76	30.73	29.56	30.68	44,073,892	+1.20(+4.07%)
Jul 26, 2012	29.29	29.76	29.24	29.48	23,966,234	+0.48(+1.67%)
Jul 25, 2012	29.19	29.24	28.82	28.99	17,980,844	-0.05(-0.16%)
Jul 24, 2012	29.40	29.49	28.75	29.04	29,954,518	-0.39(-1.34%)
Jul 23, 2012	29.40	29.55	29.29	29.43	21,137,740	-0.10(-0.32%)
Jul 20, 2012	29.67	29.70	29.46	29.53	19,145,288	-0.36(-1.21%)
Jul 19, 2012	29.90	29.95	29.62	29.89	20,565,878	+0.00(+0.00%)
Jul 18, 2012	29.88	30.01	29.71	29.89	23,830,826	-0.17(-0.57%)
Jul 17, 2012	29.45	30.18	29.36	30.06	29,612,100	+0.57(+1.94%)
Jul 16, 2012	29.40	29.61	29.25	29.49	22,393,192	-0.08(-0.28%)
Jul 13, 2012	29.29	29.64	29.20	29.57	24,944,202	+0.38(+1.31%)
Jul 12, 2012	29.16	29.37	29.09	29.19	67,555,576	+1.16(+4.13%)
Jul 11, 2012	28.15	28.21	27.93	28.03	18,170,330	-0.11(-0.39%)
Jul 10, 2012	28.69	28.71	28.07	28.14	24,564,792	-0.52(-1.80%)
Jul 09, 2012	28.37	28.75	28.25	28.66	29,724,804	+0.42(+1.49%)
Jul 06, 2012	28.11	28.26	28.09	28.24	14,789,418	-0.08(-0.29%)
Jul 05, 2012	28.35	28.43	28.09	28.32	13,600,086	-0.12(-0.43%)
Jul 03, 2012	28.39	28.54	28.27	28.44	11,106,648	-0.03(-0.10%)
Jul 02, 2012	28.06	28.47	28.05	28.47	21,079,450	+0.07(+0.24%)
Jun 29, 2012	27.82	28.40	27.82	28.40	34,810,336	+0.73(+2.63%)
Jun 28, 2012	27.49	27.69	27.34	27.67	18,467,222	+0.10(+0.37%)
Jun 27, 2012	27.26	27.72	27.19	27.57	19,297,778	+0.32(+1.16%)
Jun 26, 2012	27.09	27.75	27.02	27.25	16,815,820	+0.19(+0.70%)
Jun 25, 2012	27.15	27.24	27.01	27.06	22,562,108	-0.27(-0.98%)
Jun 22, 2012	26.94	27.42	26.90	27.33	35,526,548	+0.50(+1.85%)
Jun 21, 2012	26.77	27.07	26.73	26.84	25,482,600	+0.16(+0.61%)
Jun 20, 2012	26.65	26.79	26.53	26.67	16,716,947	-0.01(-0.05%)
Jun 19, 2012	26.43	26.82	26.43	26.69	17,495,016	+0.26(+0.98%)
Jun 18, 2012	26.34	26.57	26.34	26.43	12,134,951	-0.06(-0.23%)
Jun 15, 2012	26.54	26.60	26.44	26.49	23,598,496	+0.10(+0.39%)
Jun 14, 2012	26.20	26.49	26.09	26.39	18,977,518	+0.27(+1.02%)
Jun 13, 2012	26.12	26.39	26.03	26.12	17,001,212	-0.31(-1.16%)
Jun 12, 2012	26.26	26.43	26.11	26.43	15,386,844	+0.26(+0.99%)
Jun 11, 2012	26.27	26.37	26.15	26.17	68,818,640	+0.01(+0.03%)
Jun 08, 2012	26.18	26.22	26.02	26.16	74,861,424	+0.09(+0.34%)
Jun 07, 2012	25.90	26.17	25.86	26.07	78,457,152	+0.29(+1.13%)
Jun 06, 2012	25.68	25.78	25.53	25.78	18,542,806	+0.27(+1.07%)
Jun 05, 2012	25.44	25.54	25.35	25.51	15,524,175	+0.03(+0.11%)
Jun 04, 2012	25.29	25.49	25.25	25.48	16,046,700	+0.19(+0.75%)
Jun 01, 2012	25.29	25.50	25.18	25.29	19,657,166	-0.27(-1.06%)
May 31, 2012	25.58	25.76	25.34	25.56	19,774,060	+0.12(+0.48%)
May 30, 2012	25.44	25.61	25.37	25.44	14,212,474	-0.13(-0.51%)
May 29, 2012	25.64	25.68	25.46	25.57	12,925,044	+0.03(+0.11%)
May 25, 2012	25.56	25.68	25.42	25.54	9,691,121	-0.03(-0.13%)
May 24, 2012	25.44	25.63	25.36	25.58	12,718,204	+0.18(+0.70%)
May 23, 2012	25.48	25.60	25.18	25.40	16,518,400	-0.08(-0.32%)
May 22, 2012	25.62	25.67	25.41	25.48	18,121,982	-0.10(-0.37%)
May 21, 2012	25.67	25.77	25.54	25.58	13,671,544	-0.15(-0.58%)
May 18, 2012	25.99	25.99	25.60	25.73	27,476,174	-0.14(-0.55%)
May 17, 2012	25.99	26.16	25.85	25.87	20,442,290	-0.14(-0.52%)
May 16, 2012	25.82	26.09	25.69	26.01	22,593,870	+0.33(+1.30%)
May 15, 2012	25.90	25.99	25.56	25.67	15,660,008	-0.33(-1.27%)
May 14, 2012	25.75	26.11	25.65	26.00	23,921,462	+0.13(+0.51%)
May 11, 2012	25.99	26.08	25.82	25.87	17,804,194	-0.24(-0.94%)
May 10, 2012	26.05	26.27	26.02	26.11	13,895,798	+0.20(+0.79%)
May 09, 2012	26.08	26.18	25.91	25.91	17,590,726	-0.37(-1.40%)
May 08, 2012	26.20	26.30	26.04	26.28	12,883,539	+0.06(+0.23%)
May 07, 2012	26.20	26.40	26.19	26.22	17,013,666	-0.20(-0.77%)
May 04, 2012	26.60	26.60	26.26	26.42	17,541,096	-0.22(-0.84%)
May 03, 2012	26.74	26.79	26.57	26.65	15,538,499	-0.08(-0.31%)
May 02, 2012	26.75	26.82	26.59	26.73	16,951,520	-0.05(-0.20%)
May 01, 2012	26.49	26.87	26.43	26.78	21,449,148	+0.09(+0.33%)
Apr 30, 2012	26.29	26.84	26.25	26.69	29,119,382	+0.53(+2.03%)
Apr 27, 2012	26.39	26.49	26.08	26.16	21,198,728	-0.01(-0.03%)
Apr 26, 2012	26.18	26.23	26.05	26.17	14,987,764	+0.03(+0.10%)
Apr 25, 2012	26.05	26.18	25.94	26.14	18,876,312	+0.11(+0.42%)
Apr 24, 2012	26.08	26.14	25.97	26.03	18,355,180	+0.00(+0.00%)
Apr 23, 2012	26.22	26.23	25.99	26.03	15,687,540	-0.31(-1.19%)
Apr 20, 2012	26.06	26.45	26.05	26.35	21,869,934	+0.25(+0.96%)
Apr 19, 2012	26.22	26.27	25.96	26.09	15,789,396	-0.03(-0.10%)
Apr 18, 2012	26.15	26.26	26.11	26.12	11,268,315	-0.07(-0.29%)
Apr 17, 2012	25.92	26.22	25.84	26.20	16,465,001	+0.38(+1.48%)
Apr 16, 2012	25.77	25.89	25.77	25.82	20,489,158	+0.12(+0.45%)
Apr 13, 2012	25.91	25.92	25.69	25.70	30,662,466	-0.33(-1.27%)
Apr 12, 2012	26.33	26.33	25.98	26.03	18,825,802	-0.15(-0.56%)
Apr 11, 2012	26.26	26.33	26.12	26.18	15,744,959	+0.02(+0.08%)
Apr 10, 2012	26.33	26.46	26.16	26.16	20,557,554	-0.19(-0.72%)
Apr 09, 2012	26.24	26.52	26.23	26.35	17,235,084	-0.10(-0.39%)
Apr 05, 2012	26.37	26.47	26.25	26.45	20,405,266	-0.02(-0.06%)
Apr 04, 2012	26.26	26.50	26.19	26.47	22,359,840	+0.13(+0.48%)
Apr 03, 2012	26.22	26.34	26.16	26.34	16,093,985	+0.14(+0.55%)
Apr 02, 2012	26.05	26.23	25.99	26.20	16,818,454	+0.07(+0.29%)
Mar 30, 2012	25.94	26.14	25.88	26.12	20,765,994	+0.27(+1.03%)
Mar 29, 2012	25.97	26.05	25.70	25.86	25,855,172	-0.20(-0.78%)
Mar 28, 2012	26.28	26.48	26.01	26.06	23,939,246	-0.33(-1.26%)
Mar 27, 2012	26.36	26.53	26.31	26.39	18,653,922	+0.10(+0.36%)
Mar 26, 2012	26.03	26.33	25.95	26.30	17,641,678	+0.45(+1.72%)
Mar 23, 2012	25.65	25.88	25.58	25.85	15,827,406	+0.28(+1.09%)
Mar 22, 2012	25.54	25.80	25.53	25.57	19,097,872	-0.07(-0.28%)
Mar 21, 2012	25.77	25.77	25.60	25.65	16,900,894	-0.04(-0.16%)
Mar 20, 2012	25.61	25.80	25.59	25.69	20,361,368	-0.09(-0.34%)
Mar 19, 2012	25.81	25.87	25.74	25.77	14,328,988	-0.10(-0.37%)
Mar 16, 2012	25.97	26.07	25.83	25.87	27,278,048	-0.02(-0.08%)
Mar 15, 2012	25.95	26.02	25.82	25.89	18,001,976	-0.11(-0.42%)
Mar 14, 2012	26.11	26.12	25.91	26.00	17,284,572	-0.04(-0.16%)
Mar 13, 2012	25.76	26.05	25.65	26.04	22,032,130	+0.12(+0.47%)
Mar 12, 2012	25.66	25.92	25.61	25.92	15,984,215	+0.34(+1.33%)
Mar 09, 2012	25.50	25.78	25.48	25.58	65,447,464	+0.14(+0.55%)
Mar 08, 2012	25.59	25.72	25.41	25.44	60,156,764	+0.06(+0.23%)
Mar 07, 2012	25.39	25.46	25.11	25.38	24,799,444	-0.09(-0.35%)
Mar 06, 2012	25.84	26.11	25.37	25.47	27,056,552	-0.69(-2.63%)
Mar 05, 2012	25.86	26.20	25.84	26.16	27,435,336	+0.35(+1.37%)
Mar 02, 2012	25.59	25.91	25.55	25.80	19,184,568	+0.10(+0.37%)
Mar 01, 2012	25.95	25.96	25.62	25.71	26,539,622	-0.26(-1.00%)
Feb 29, 2012	26.17	26.18	25.93	25.97	22,403,250	-0.14(-0.55%)
Feb 28, 2012	25.95	26.18	25.85	26.11	13,909,302	+0.16(+0.60%)
Feb 27, 2012	25.81	26.03	25.73	25.95	24,272,416	-0.03(-0.13%)
Feb 24, 2012	26.18	26.19	25.94	25.99	12,479,755	-0.21(-0.81%)
Feb 23, 2012	25.92	26.20	25.92	26.20	15,182,734	+0.20(+0.76%)
Feb 22, 2012	25.89	26.01	25.78	26.00	14,454,793	+0.06(+0.24%)
Feb 21, 2012	26.17	26.28	25.90	25.94	15,951,547	-0.29(-1.12%)
Feb 17, 2012	26.27	26.45	26.07	26.23	26,408,072	+0.29(+1.10%)
Feb 16, 2012	25.90	25.95	25.71	25.94	15,336,565	+0.08(+0.32%)
Feb 15, 2012	26.03	26.04	25.77	25.86	17,912,020	-0.13(-0.50%)
Feb 14, 2012	25.92	26.01	25.82	25.99	16,417,746	+0.07(+0.26%)
Feb 13, 2012	25.92	26.01	25.84	25.92	17,084,052	+0.14(+0.53%)
Feb 10, 2012	25.81	25.86	25.70	25.79	15,466,345	-0.16(-0.63%)
Feb 09, 2012	26.11	26.20	25.94	25.95	14,108,935	-0.18(-0.70%)
Feb 08, 2012	26.22	26.26	26.00	26.14	16,660,202	-0.14(-0.54%)
Feb 07, 2012	26.03	26.38	26.02	26.28	18,298,110	+0.16(+0.60%)
Feb 06, 2012	25.99	26.12	25.94	26.12	16,217,889	+0.02(+0.08%)
Feb 03, 2012	26.19	26.25	25.90	26.10	22,065,930	-0.05(-0.18%)
Feb 02, 2012	26.49	26.51	25.85	26.15	30,548,408	-0.13(-0.49%)