Cit Group Inc (NY: CIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	36.90	37.07	36.80	37.05	1,398,133	+0.05(+0.14%)
Nov 29, 2012	37.00	37.14	36.72	37.00	571,461	+0.18(+0.49%)
Nov 28, 2012	36.44	36.87	36.25	36.82	537,132	+0.08(+0.22%)
Nov 27, 2012	36.30	37.20	36.02	36.74	1,272,823	+0.31(+0.85%)
Nov 26, 2012	36.87	36.95	36.20	36.43	1,193,042	-0.77(-2.07%)
Nov 23, 2012	36.69	37.20	36.60	37.20	271,905	+0.75(+2.06%)
Nov 21, 2012	36.84	37.01	36.33	36.45	989,280	-0.35(-0.95%)
Nov 20, 2012	37.01	37.23	36.68	36.80	884,078	-0.27(-0.73%)
Nov 19, 2012	37.14	37.30	36.92	37.07	1,068,207	+0.44(+1.20%)
Nov 16, 2012	36.80	36.93	36.11	36.63	1,028,616	+0.28(+0.77%)
Nov 15, 2012	36.16	36.71	36.10	36.35	721,730	+0.23(+0.64%)
Nov 14, 2012	36.96	37.11	36.02	36.12	1,262,902	-0.77(-2.09%)
Nov 13, 2012	36.73	37.51	36.55	36.89	1,139,604	-0.13(-0.35%)
Nov 12, 2012	37.11	37.19	36.92	37.02	1,007,801	+0.12(+0.33%)
Nov 09, 2012	36.72	37.42	36.72	36.90	1,138,849	+0.15(+0.41%)
Nov 08, 2012	37.42	37.42	36.29	36.75	3,532,027	-0.67(-1.79%)
Nov 07, 2012	38.07	38.22	37.22	37.42	2,699,673	-1.27(-3.28%)
Nov 06, 2012	37.73	38.74	37.52	38.69	984,607	+0.91(+2.41%)
Nov 05, 2012	38.05	38.23	37.40	37.78	1,657,477	-0.47(-1.23%)
Nov 02, 2012	38.33	38.45	37.94	38.25	1,688,937	+0.46(+1.22%)
Nov 01, 2012	37.22	37.84	36.75	37.79	1,794,283	+0.57(+1.53%)
Oct 31, 2012	37.00	37.34	36.67	37.22	1,507,644	+0.16(+0.43%)
Oct 26, 2012	37.60	37.06	37.06	37.06	2,140,300	-0.49(-1.30%)
Oct 25, 2012	37.85	38.18	37.07	37.55	968,248	+0.04(+0.11%)
Oct 24, 2012	36.58	37.92	36.50	37.51	2,583,127	+1.00(+2.74%)
Oct 23, 2012	37.69	38.50	36.32	36.51	6,575,903	-3.59(-8.95%)
Oct 19, 2012	40.66	40.66	39.80	40.10	1,016,278	-0.71(-1.74%)
Oct 18, 2012	40.30	41.11	40.19	40.81	734,487	+0.50(+1.24%)
Oct 17, 2012	40.26	40.38	39.95	40.31	1,403,872	+0.18(+0.45%)
Oct 16, 2012	40.03	40.65	39.84	40.13	1,814,203	+0.14(+0.35%)
Oct 15, 2012	39.70	40.06	39.50	39.99	710,568	+0.33(+0.83%)
Oct 12, 2012	39.94	40.17	39.59	39.66	555,277	-0.26(-0.65%)
Oct 11, 2012	40.13	40.33	39.58	39.92	2,105,197	+0.30(+0.76%)
Oct 10, 2012	40.04	40.05	39.52	39.62	1,531,875	-0.42(-1.05%)
Oct 09, 2012	40.27	40.39	39.95	40.04	459,563	-0.17(-0.42%)
Oct 08, 2012	40.15	40.37	40.06	40.21	629,806	-0.08(-0.20%)
Oct 05, 2012	39.99	40.59	39.79	40.29	1,804,971	+0.42(+1.05%)
Oct 04, 2012	39.54	39.99	39.31	39.87	1,187,594	+0.32(+0.81%)
Oct 03, 2012	39.37	39.69	39.09	39.55	815,335	+0.30(+0.76%)
Oct 02, 2012	39.31	39.69	39.12	39.25	582,721	+0.04(+0.10%)
Oct 01, 2012	39.41	39.69	39.12	39.21	1,510,441	-0.18(-0.46%)
Sep 28, 2012	39.52	39.77	39.10	39.39	2,401,083	-0.51(-1.28%)
Sep 27, 2012	40.08	40.76	39.77	39.90	1,731,114	-0.09(-0.23%)
Sep 26, 2012	40.34	40.37	39.75	39.99	1,684,614	-0.43(-1.06%)
Sep 25, 2012	41.20	41.41	40.33	40.42	2,186,010	-0.83(-2.01%)
Sep 24, 2012	38.98	41.72	38.82	41.25	6,512,265	+2.30(+5.91%)
Sep 21, 2012	39.27	39.66	38.94	38.95	570,297	-0.12(-0.31%)
Sep 20, 2012	39.17	39.20	38.58	39.07	745,837	-0.28(-0.71%)
Sep 19, 2012	39.80	39.83	39.25	39.35	1,375,728	-0.36(-0.91%)
Sep 18, 2012	40.43	40.46	39.40	39.71	2,439,074	-0.82(-2.02%)
Sep 17, 2012	41.33	41.44	40.41	40.53	1,260,577	-0.85(-2.05%)
Sep 14, 2012	41.04	41.95	40.97	41.38	1,602,892	+0.43(+1.05%)
Sep 13, 2012	40.65	41.26	40.28	40.95	1,305,193	+0.35(+0.86%)
Sep 12, 2012	39.72	40.63	39.57	40.60	1,299,502	+1.05(+2.65%)
Sep 11, 2012	39.27	39.70	39.14	39.55	514,555	+0.25(+0.64%)
Sep 10, 2012	39.97	40.23	39.24	39.30	1,312,028	-0.73(-1.82%)
Sep 07, 2012	39.30	40.03	39.21	40.03	1,283,039	+0.77(+1.96%)
Sep 06, 2012	38.23	39.43	38.23	39.26	1,569,707	+1.11(+2.91%)
Sep 05, 2012	38.11	38.22	37.69	38.15	617,852	-0.03(-0.08%)
Sep 04, 2012	37.85	38.20	37.21	38.18	1,359,685	+0.42(+1.11%)
Aug 31, 2012	37.98	38.09	37.62	37.76	729,289	-0.11(-0.29%)
Aug 30, 2012	37.81	38.07	37.52	37.87	618,194	-0.12(-0.32%)
Aug 29, 2012	37.97	38.20	37.83	37.99	941,917	+0.09(+0.24%)
Aug 27, 2012	38.42	38.53	37.90	37.90	680,276	-0.45(-1.17%)
Aug 24, 2012	38.25	38.38	37.93	38.35	974,252	+0.05(+0.13%)
Aug 23, 2012	38.72	38.88	38.23	38.30	752,620	-0.40(-1.03%)
Aug 22, 2012	39.31	39.39	38.52	38.70	1,251,854	-0.66(-1.68%)
Aug 21, 2012	38.62	39.52	38.45	39.36	2,367,087	+0.83(+2.15%)
Aug 20, 2012	38.29	38.62	38.18	38.53	730,197	+0.21(+0.55%)
Aug 17, 2012	38.09	38.32	37.82	38.32	478,523	+0.25(+0.66%)
Aug 16, 2012	37.84	38.15	37.70	38.07	520,978	+0.23(+0.61%)
Aug 15, 2012	37.68	37.99	37.58	37.84	772,334	+0.14(+0.37%)
Aug 14, 2012	38.17	38.25	37.61	37.70	870,198	-0.32(-0.84%)
Aug 13, 2012	38.60	38.60	37.97	38.02	714,717	-0.68(-1.76%)
Aug 10, 2012	37.62	38.77	37.62	38.70	801,864	+0.40(+1.04%)
Aug 09, 2012	38.13	38.33	37.84	38.30	809,731	+0.25(+0.66%)
Aug 08, 2012	38.06	38.31	37.68	38.05	1,023,303	-0.10(-0.26%)
Aug 07, 2012	38.09	38.48	38.01	38.15	819,477	+0.15(+0.39%)
Aug 06, 2012	37.56	38.19	37.48	38.00	985,977	+0.45(+1.20%)
Aug 03, 2012	37.54	37.61	37.33	37.55	821,783	+0.40(+1.08%)
Aug 02, 2012	36.68	37.15	36.44	37.15	1,378,738	+0.09(+0.24%)
Aug 01, 2012	36.71	37.13	36.63	37.06	2,224,924	+0.54(+1.48%)
Jul 31, 2012	35.72	36.70	35.72	36.52	2,398,461	+0.58(+1.61%)
Jul 30, 2012	35.26	37.50	35.26	35.94	3,438,613	+1.15(+3.31%)
Jul 27, 2012	34.42	35.13	34.30	34.79	2,357,345	+0.59(+1.73%)
Jul 26, 2012	34.75	34.79	34.15	34.20	1,523,936	-0.24(-0.70%)
Jul 25, 2012	34.71	34.83	34.34	34.44	771,444	-0.22(-0.63%)
Jul 24, 2012	34.65	34.90	34.38	34.66	1,016,747	+0.06(+0.17%)
Jul 23, 2012	34.32	34.71	34.18	34.60	882,842	-0.20(-0.57%)
Jul 20, 2012	34.80	35.02	34.72	34.80	1,907,255	-0.19(-0.54%)
Jul 19, 2012	35.16	35.16	34.74	34.99	1,534,724	-0.06(-0.17%)
Jul 18, 2012	35.05	35.20	34.86	35.05	1,127,470	-0.01(-0.03%)
Jul 17, 2012	35.26	35.26	34.70	35.06	1,140,507	+0.02(+0.06%)
Jul 16, 2012	35.23	35.30	34.76	35.04	980,101	-0.29(-0.82%)
Jul 13, 2012	35.00	35.54	35.00	35.33	779,354	+0.34(+0.97%)
Jul 12, 2012	34.72	35.13	34.43	34.99	881,336	-0.01(-0.03%)
Jul 11, 2012	35.01	35.33	34.74	35.00	903,769	+0.01(+0.03%)
Jul 10, 2012	36.20	36.47	34.83	34.99	1,300,621	-1.17(-3.24%)
Jul 09, 2012	35.97	36.30	35.96	36.16	850,660	-0.01(-0.03%)
Jul 06, 2012	35.48	36.20	35.29	36.17	507,334	+0.18(+0.50%)
Jul 05, 2012	36.20	36.20	35.73	35.99	907,294	-0.27(-0.74%)
Jul 03, 2012	35.77	36.48	35.77	36.26	724,394	+0.48(+1.34%)
Jul 02, 2012	35.85	36.09	35.38	35.78	790,893	+0.14(+0.39%)
Jun 29, 2012	35.67	35.78	34.99	35.64	1,431,086	+0.54(+1.54%)
Jun 28, 2012	34.76	35.23	34.37	35.10	1,668,539	+0.11(+0.31%)
Jun 27, 2012	34.57	35.09	34.38	34.99	871,480	+0.49(+1.42%)
Jun 26, 2012	34.37	34.71	34.25	34.50	1,440,900	+0.15(+0.44%)
Jun 25, 2012	34.13	34.54	33.91	34.35	1,068,403	-0.10(-0.29%)
Jun 22, 2012	34.49	34.87	34.41	34.45	1,939,032	+0.20(+0.58%)
Jun 21, 2012	34.50	34.79	34.19	34.25	1,678,753	-0.21(-0.61%)
Jun 20, 2012	34.17	34.60	34.17	34.46	794,647	+0.20(+0.58%)
Jun 19, 2012	33.36	34.48	33.33	34.26	1,218,511	+1.05(+3.16%)
Jun 18, 2012	33.20	33.37	33.00	33.21	809,527	-0.20(-0.60%)
Jun 15, 2012	33.80	33.85	33.08	33.41	2,947,964	-0.41(-1.21%)
Jun 14, 2012	33.93	34.13	33.45	33.82	1,301,977	+0.08(+0.24%)
Jun 13, 2012	33.89	34.24	33.65	33.74	2,439,932	-0.21(-0.62%)
Jun 12, 2012	34.02	34.12	33.55	33.95	3,121,112	+0.04(+0.12%)
Jun 11, 2012	34.84	35.01	33.88	33.91	1,460,053	-0.62(-1.80%)
Jun 08, 2012	34.22	34.53	34.00	34.53	867,030	+0.14(+0.41%)
Jun 07, 2012	34.88	35.38	34.21	34.39	928,585	-0.01(-0.03%)
Jun 06, 2012	34.04	34.45	33.88	34.40	1,165,158	+0.79(+2.35%)
Jun 05, 2012	33.10	33.63	33.02	33.61	1,123,748	+0.43(+1.30%)
Jun 04, 2012	32.71	33.43	32.62	33.18	2,084,372	+0.61(+1.87%)
Jun 01, 2012	33.54	33.64	32.29	32.57	1,881,264	-1.62(-4.74%)
May 31, 2012	34.13	34.46	33.74	34.19	890,408	+0.09(+0.26%)
May 30, 2012	34.64	34.65	33.55	34.10	1,331,092	-0.87(-2.49%)
May 29, 2012	35.15	35.15	34.37	34.97	1,099,363	+0.18(+0.52%)
May 25, 2012	35.06	35.15	34.64	34.79	610,461	-0.37(-1.05%)
May 24, 2012	34.42	35.21	34.30	35.16	1,122,590	+0.84(+2.45%)
May 23, 2012	34.36	34.47	33.73	34.32	1,163,259	-0.36(-1.04%)
May 22, 2012	34.64	35.15	34.36	34.68	1,735,331	+0.18(+0.52%)
May 21, 2012	33.74	34.72	33.69	34.50	1,428,327	+0.91(+2.71%)
May 18, 2012	34.35	34.38	33.17	33.59	1,763,588	-0.66(-1.93%)
May 17, 2012	35.55	35.55	33.86	34.25	2,647,776	-1.28(-3.60%)
May 16, 2012	35.83	36.23	35.49	35.53	1,178,910	-0.27(-0.75%)
May 15, 2012	36.34	36.51	35.53	35.80	1,568,883	-0.65(-1.78%)
May 14, 2012	36.63	37.07	36.40	36.45	1,229,043	-0.65(-1.75%)
May 11, 2012	36.27	37.15	36.01	37.10	1,180,584	+0.42(+1.15%)
May 10, 2012	37.17	37.39	36.61	36.68	800,093	-0.16(-0.43%)
May 09, 2012	36.71	37.23	36.43	36.84	1,284,548	-0.46(-1.23%)
May 08, 2012	37.51	37.59	36.81	37.30	1,810,672	-0.54(-1.43%)
May 07, 2012	38.13	38.53	37.51	37.84	1,372,152	-0.28(-0.73%)
May 04, 2012	38.46	38.51	37.23	38.12	1,823,844	-0.74(-1.90%)
May 03, 2012	37.55	39.14	37.46	38.86	3,020,921	+1.42(+3.79%)
May 02, 2012	37.78	37.88	37.18	37.44	1,475,083	-0.26(-0.69%)
May 01, 2012	37.68	38.09	37.60	37.70	963,071	-0.15(-0.40%)
Apr 30, 2012	38.00	38.00	37.49	37.85	773,274	-0.12(-0.32%)
Apr 27, 2012	38.03	38.27	37.49	37.97	1,111,757	+0.00(+0.00%)
Apr 26, 2012	37.61	38.19	37.50	37.97	1,252,705	+0.39(+1.04%)
Apr 25, 2012	39.00	39.03	37.24	37.58	1,908,252	-1.16(-2.99%)
Apr 24, 2012	37.67	38.91	36.82	38.74	2,837,763	-0.45(-1.15%)
Apr 23, 2012	39.22	39.55	39.00	39.19	1,136,364	-0.66(-1.66%)
Apr 20, 2012	40.19	40.24	39.61	39.85	710,214	-0.14(-0.35%)
Apr 19, 2012	39.76	40.13	39.43	39.99	895,824	+0.16(+0.40%)
Apr 18, 2012	40.03	40.38	39.82	39.83	458,226	-0.40(-0.99%)
Apr 17, 2012	40.22	40.64	40.13	40.23	1,082,508	+0.41(+1.03%)
Apr 16, 2012	40.07	40.38	39.62	39.82	703,451	-0.02(-0.05%)
Apr 13, 2012	40.82	40.82	39.76	39.84	736,430	-0.99(-2.42%)
Apr 12, 2012	40.49	41.31	40.45	40.83	1,255,827	+0.49(+1.21%)
Apr 11, 2012	39.28	40.55	39.22	40.34	1,478,516	+1.51(+3.89%)
Apr 10, 2012	40.39	40.39	38.70	38.83	1,356,327	-1.55(-3.84%)
Apr 09, 2012	40.25	40.50	39.92	40.38	655,241	-0.45(-1.10%)
Apr 05, 2012	40.90	41.16	40.66	40.83	601,159	-0.26(-0.63%)
Apr 04, 2012	41.05	41.39	40.91	41.09	857,916	-0.44(-1.06%)
Apr 03, 2012	41.54	41.70	41.08	41.53	791,237	-0.07(-0.17%)
Apr 02, 2012	41.01	41.99	40.87	41.60	1,362,030	+0.36(+0.87%)
Mar 30, 2012	41.45	41.45	40.59	41.24	1,097,543	-0.02(-0.05%)
Mar 29, 2012	41.56	41.60	40.81	41.26	708,725	-0.56(-1.34%)
Mar 28, 2012	41.27	42.05	41.27	41.82	922,520	+0.49(+1.19%)
Mar 27, 2012	42.15	42.15	41.25	41.33	757,365	-0.67(-1.60%)
Mar 26, 2012	42.13	42.28	41.76	42.00	757,642	+0.20(+0.48%)
Mar 23, 2012	41.68	41.85	41.19	41.80	694,767	+0.03(+0.07%)
Mar 22, 2012	41.86	42.29	41.55	41.77	899,481	-0.47(-1.11%)
Mar 21, 2012	42.76	42.80	42.11	42.24	966,260	-0.53(-1.24%)
Mar 20, 2012	42.63	42.96	42.33	42.77	1,316,947	-0.14(-0.33%)
Mar 19, 2012	43.02	43.35	42.76	42.91	655,777	-0.28(-0.65%)
Mar 16, 2012	43.17	43.31	42.73	43.19	1,011,027	+0.19(+0.44%)
Mar 15, 2012	42.82	43.20	42.52	43.00	1,282,861	+0.26(+0.61%)
Mar 14, 2012	40.78	43.00	40.78	42.74	4,078,486	+1.99(+4.88%)
Mar 13, 2012	40.03	40.84	39.94	40.75	1,769,700	+0.81(+2.03%)
Mar 12, 2012	39.67	40.09	39.29	39.94	774,765	+0.34(+0.86%)
Mar 09, 2012	39.16	39.96	39.16	39.60	673,627	+0.40(+1.02%)
Mar 08, 2012	39.06	39.75	38.84	39.20	750,085	+0.27(+0.69%)
Mar 07, 2012	38.38	38.98	38.34	38.93	537,157	+0.58(+1.51%)
Mar 06, 2012	39.28	39.33	38.10	38.35	1,525,291	-1.34(-3.38%)
Mar 05, 2012	40.12	40.19	39.39	39.69	636,987	-0.42(-1.05%)
Mar 02, 2012	40.60	40.69	39.98	40.11	663,350	-0.58(-1.43%)
Mar 01, 2012	40.78	41.16	40.33	40.69	897,586	-0.02(-0.05%)
Feb 29, 2012	40.34	41.26	39.89	40.71	2,116,622	+0.53(+1.32%)
Feb 28, 2012	40.15	40.40	40.05	40.18	847,914	-0.14(-0.35%)
Feb 27, 2012	40.11	40.44	39.82	40.32	948,549	-0.02(-0.05%)
Feb 24, 2012	40.41	40.78	40.01	40.34	976,269	-0.04(-0.10%)
Feb 23, 2012	39.85	40.41	39.58	40.38	1,162,678	+0.39(+0.98%)
Feb 22, 2012	40.73	40.73	39.82	39.99	1,093,876	-0.82(-2.01%)
Feb 21, 2012	41.50	41.50	40.62	40.81	1,142,057	-0.52(-1.26%)
Feb 17, 2012	41.48	41.48	41.18	41.33	954,187	+0.02(+0.05%)
Feb 16, 2012	41.13	41.55	40.96	41.31	1,690,262	+0.37(+0.90%)
Feb 15, 2012	41.41	41.46	40.94	40.94	1,589,576	-0.28(-0.68%)
Feb 14, 2012	41.34	41.57	41.03	41.22	1,053,972	-0.38(-0.91%)
Feb 13, 2012	42.00	42.10	41.56	41.60	657,280	-0.05(-0.12%)
Feb 10, 2012	41.34	41.94	41.09	41.65	996,067	-0.18(-0.43%)
Feb 09, 2012	42.15	42.27	41.49	41.83	2,249,191	+0.63(+1.53%)
Feb 08, 2012	40.97	41.38	40.84	41.20	1,947,310	+0.51(+1.25%)
Feb 07, 2012	40.87	41.11	40.68	40.69	1,801,964	-0.22(-0.54%)
Feb 06, 2012	40.27	41.21	40.08	40.91	1,720,084	+0.56(+1.39%)
Feb 03, 2012	39.75	40.46	39.53	40.35	4,601,496	+1.17(+2.99%)
Feb 02, 2012	39.26	39.26	39.00	39.18	1,818,255	+0.13(+0.33%)
Feb 01, 2012	38.64	39.30	38.61	39.05	4,365,006	+0.91(+2.39%)
Jan 31, 2012	38.48	39.68	38.08	38.14	3,738,285	+0.14(+0.37%)
Jan 30, 2012	37.75	38.16	37.59	38.00	1,853,903	-0.02(-0.05%)
Jan 27, 2012	37.71	38.44	37.71	38.02	1,308,297	+0.02(+0.05%)
Jan 26, 2012	38.25	38.31	37.76	38.00	1,287,007	-0.05(-0.13%)
Jan 25, 2012	37.30	38.21	37.16	38.05	1,537,556	+0.75(+2.01%)
Jan 24, 2012	37.28	37.75	36.64	37.30	879,911	-0.31(-0.82%)
Jan 23, 2012	37.75	38.05	37.25	37.61	717,258	-0.18(-0.48%)
Jan 20, 2012	37.64	38.14	37.48	37.79	1,492,996	+0.18(+0.48%)
Jan 19, 2012	37.02	37.68	37.02	37.61	2,427,061	+0.67(+1.81%)
Jan 18, 2012	36.39	36.96	36.13	36.94	680,841	+0.54(+1.48%)
Jan 17, 2012	37.19	37.22	36.17	36.40	837,783	-0.71(-1.91%)
Jan 13, 2012	36.64	37.19	36.30	37.11	915,301	-0.14(-0.38%)
Jan 12, 2012	37.14	37.38	36.88	37.25	1,420,897	+0.11(+0.30%)
Jan 11, 2012	36.93	37.21	36.84	37.14	690,613	+0.03(+0.08%)
Jan 10, 2012	36.86	37.27	36.62	37.11	1,477,145	+0.65(+1.78%)
Jan 09, 2012	35.66	36.46	35.32	36.46	1,407,650	+0.84(+2.36%)
Jan 06, 2012	35.41	35.68	35.06	35.62	985,394	+0.35(+0.99%)
Jan 05, 2012	34.74	35.69	34.45	35.27	1,012,413	+0.43(+1.23%)
Jan 04, 2012	35.60	35.64	34.73	34.84	1,697,576	-0.03(-0.09%)
Dec 30, 2011	34.79	35.16	34.74	34.87	732,875	-0.25(-0.71%)
Dec 29, 2011	34.74	35.21	34.51	35.12	569,502	+0.47(+1.36%)
Dec 28, 2011	35.28	35.40	34.56	34.65	906,400	-0.69(-1.95%)
Dec 27, 2011	35.83	36.22	35.32	35.34	1,010,803	-0.68(-1.89%)
Dec 23, 2011	36.15	36.32	34.79	36.02	1,409,814	+0.50(+1.41%)
Dec 21, 2011	34.84	35.72	34.51	35.52	1,131,884	+0.66(+1.89%)
Dec 20, 2011	34.71	34.98	34.53	34.86	1,323,843	+0.84(+2.47%)
Dec 19, 2011	34.72	34.97	33.79	34.02	1,099,192	-0.72(-2.07%)
Dec 16, 2011	35.03	35.62	34.29	34.74	1,605,965	+0.16(+0.46%)
Dec 15, 2011	33.98	34.79	33.85	34.58	1,497,324	+1.05(+3.13%)
Dec 14, 2011	33.49	33.99	33.21	33.53	1,795,327	-0.29(-0.86%)
Dec 13, 2011	34.00	34.46	33.59	33.82	2,102,410	+0.13(+0.39%)
Dec 12, 2011	33.94	34.34	33.33	33.69	1,641,296	-0.46(-1.35%)
Dec 09, 2011	34.08	34.61	33.98	34.15	829,058	+0.40(+1.19%)
Dec 08, 2011	34.30	34.30	33.72	33.75	2,047,954	-0.77(-2.23%)
Dec 07, 2011	33.97	34.64	33.75	34.52	1,223,696	+0.27(+0.79%)
Dec 06, 2011	34.26	34.51	33.76	34.25	1,433,352	-0.23(-0.67%)
Dec 05, 2011	34.48	34.93	33.99	34.48	1,125,082	+0.48(+1.41%)
Dec 02, 2011	34.00	34.35	33.85	34.00	1,724,230	+0.32(+0.95%)