Cerner Corp (NQ: CERN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	74.96	75.19	74.10	74.70	1,172,626	-0.07(-0.09%)
Nov 29, 2012	75.32	75.69	74.22	74.77	636,741	-0.43(-0.57%)
Nov 28, 2012	74.25	75.25	73.77	75.19	731,392	+0.87(+1.17%)
Nov 27, 2012	74.58	74.68	73.75	74.32	847,879	-0.18(-0.25%)
Nov 26, 2012	75.39	75.43	74.01	74.51	953,573	-1.01(-1.33%)
Nov 23, 2012	75.50	75.68	75.02	75.51	314,991	+0.02(+0.03%)
Nov 21, 2012	75.77	75.93	75.15	75.49	463,839	+0.04(+0.05%)
Nov 20, 2012	74.70	75.63	74.40	75.45	690,617	+0.51(+0.68%)
Nov 19, 2012	75.28	75.80	74.34	74.94	1,079,825	+0.38(+0.51%)
Nov 16, 2012	73.93	74.74	73.36	74.56	974,420	+0.89(+1.21%)
Nov 15, 2012	73.43	73.95	72.37	73.67	1,200,056	+0.44(+0.59%)
Nov 14, 2012	74.37	74.67	73.09	73.24	793,408	-0.92(-1.24%)
Nov 13, 2012	74.44	75.34	74.15	74.16	560,437	-0.35(-0.47%)
Nov 12, 2012	76.22	76.37	74.28	74.51	754,093	-1.52(-2.00%)
Nov 09, 2012	75.21	76.83	75.07	76.03	1,172,948	+0.57(+0.76%)
Nov 08, 2012	76.86	77.48	75.37	75.45	1,067,814	-1.56(-2.02%)
Nov 07, 2012	77.43	77.93	76.67	77.01	1,478,922	-1.46(-1.86%)
Nov 06, 2012	76.46	78.60	76.33	78.47	2,522,352	+1.97(+2.58%)
Nov 05, 2012	74.55	76.68	74.47	76.50	1,592,675	+1.31(+1.74%)
Nov 02, 2012	74.97	75.65	74.50	75.19	1,154,938	+0.41(+0.54%)
Nov 01, 2012	73.56	74.91	72.93	74.79	1,197,588	+1.08(+1.47%)
Oct 31, 2012	74.77	75.73	72.72	73.70	1,897,448	-1.14(-1.53%)
Oct 26, 2012	75.60	74.84	74.84	74.84	9,577,159	+8.61(+13.00%)
Oct 25, 2012	66.46	66.92	65.43	66.24	1,431,725	+0.04(+0.06%)
Oct 24, 2012	66.25	66.83	65.78	66.20	1,205,509	+0.42(+0.63%)
Oct 23, 2012	66.36	66.73	65.50	65.78	1,721,866	-2.35(-3.45%)
Oct 19, 2012	69.56	69.56	67.50	68.13	1,757,595	-1.63(-2.33%)
Oct 18, 2012	69.31	70.06	68.80	69.76	854,489	+0.42(+0.60%)
Oct 17, 2012	70.15	70.42	69.22	69.34	1,202,937	-1.09(-1.55%)
Oct 16, 2012	71.05	71.05	70.00	70.43	744,091	+0.06(+0.08%)
Oct 15, 2012	70.07	70.53	69.51	70.38	1,076,456	+0.32(+0.46%)
Oct 12, 2012	70.28	70.79	69.79	70.06	902,203	-0.14(-0.19%)
Oct 11, 2012	73.12	73.32	70.02	70.19	3,049,268	-2.60(-3.57%)
Oct 10, 2012	73.40	73.82	72.73	72.79	1,301,995	-0.69(-0.93%)
Oct 09, 2012	75.29	75.44	73.31	73.48	1,369,142	-1.97(-2.62%)
Oct 08, 2012	75.72	76.20	75.09	75.45	1,237,188	-0.51(-0.67%)
Oct 05, 2012	76.96	77.16	75.76	75.97	1,042,744	-1.00(-1.29%)
Oct 04, 2012	76.91	77.35	76.41	76.96	1,077,306	-0.11(-0.14%)
Oct 03, 2012	75.79	77.29	75.17	77.07	2,073,041	+1.28(+1.69%)
Oct 02, 2012	76.09	76.09	74.91	75.79	1,204,142	+0.91(+1.21%)
Oct 01, 2012	75.30	75.73	74.46	74.88	1,146,078	+0.02(+0.03%)
Sep 28, 2012	72.20	75.54	72.13	74.86	3,217,124	+2.80(+3.88%)
Sep 27, 2012	71.78	72.12	70.72	72.06	1,232,818	+0.43(+0.60%)
Sep 26, 2012	72.35	72.51	71.22	71.63	871,275	-0.75(-1.04%)
Sep 25, 2012	72.31	73.51	72.05	72.39	1,683,488	+0.45(+0.62%)
Sep 24, 2012	70.81	72.21	70.34	71.94	921,013	-0.09(-0.12%)
Sep 21, 2012	71.88	72.15	71.41	72.03	2,752,199	+0.82(+1.15%)
Sep 20, 2012	70.36	71.56	70.35	71.21	1,510,215	+0.35(+0.49%)
Sep 19, 2012	69.22	71.29	68.74	70.86	1,927,469	+1.75(+2.53%)
Sep 18, 2012	68.72	69.35	68.04	69.11	1,275,858	+0.43(+0.62%)
Sep 17, 2012	69.64	69.91	68.46	68.68	1,453,684	-1.00(-1.43%)
Sep 14, 2012	70.92	71.30	69.53	69.68	1,292,335	-1.17(-1.65%)
Sep 13, 2012	69.26	71.58	68.68	70.85	1,425,529	+1.78(+2.58%)
Sep 12, 2012	70.85	70.85	68.90	69.07	1,754,721	-1.37(-1.95%)
Sep 11, 2012	71.31	71.58	70.39	70.44	1,279,453	-0.95(-1.33%)
Sep 10, 2012	72.80	73.05	71.25	71.39	1,039,973	-1.50(-2.06%)
Sep 07, 2012	73.28	73.68	72.51	72.89	1,211,533	+0.07(+0.09%)
Sep 06, 2012	71.52	72.83	71.26	72.82	985,061	+1.70(+2.39%)
Sep 05, 2012	71.15	71.53	70.80	71.12	797,349	+0.02(+0.03%)
Sep 04, 2012	70.57	71.15	69.74	71.10	951,663	+0.35(+0.49%)
Aug 31, 2012	71.77	71.78	70.59	70.75	1,342,902	-0.34(-0.48%)
Aug 30, 2012	70.34	71.37	70.28	71.09	1,248,868	+0.22(+0.31%)
Aug 29, 2012	69.51	70.95	69.34	70.87	1,264,290	+2.01(+2.92%)
Aug 27, 2012	68.98	69.32	68.67	68.86	910,905	-0.09(-0.13%)
Aug 24, 2012	68.60	69.15	68.32	68.94	700,062	+0.23(+0.34%)
Aug 23, 2012	69.16	69.42	68.49	68.71	965,087	-0.76(-1.10%)
Aug 22, 2012	68.94	69.68	68.83	69.48	684,420	+0.67(+0.97%)
Aug 21, 2012	68.82	69.16	68.56	68.81	832,159	+0.02(+0.03%)
Aug 20, 2012	69.84	70.14	68.40	68.79	1,216,450	-1.40(-2.00%)
Aug 17, 2012	71.09	71.09	69.81	70.19	2,055,082	-1.15(-1.61%)
Aug 16, 2012	70.97	71.58	70.32	71.34	869,958	+0.25(+0.35%)
Aug 15, 2012	68.78	72.07	68.68	71.09	2,286,597	+1.93(+2.80%)
Aug 14, 2012	69.01	69.25	68.68	69.16	993,735	+0.27(+0.39%)
Aug 13, 2012	68.72	69.08	68.07	68.89	678,812	+0.09(+0.13%)
Aug 10, 2012	68.95	69.27	68.38	68.80	992,190	-0.56(-0.81%)
Aug 09, 2012	70.19	70.40	69.24	69.36	959,756	-0.63(-0.90%)
Aug 08, 2012	69.81	70.14	69.02	69.99	1,334,212	-0.23(-0.33%)
Aug 07, 2012	70.31	70.89	69.77	70.22	1,243,790	+0.09(+0.12%)
Aug 06, 2012	71.85	71.85	70.06	70.13	1,356,453	-1.14(-1.60%)
Aug 03, 2012	71.31	71.89	70.79	71.28	971,012	+1.16(+1.66%)
Aug 02, 2012	68.95	70.46	68.64	70.11	1,528,434	-0.16(-0.23%)
Aug 01, 2012	72.10	72.86	70.15	70.28	1,764,781	-1.23(-1.72%)
Jul 31, 2012	71.78	72.46	70.90	71.51	1,675,806	+0.09(+0.12%)
Jul 30, 2012	70.01	71.86	69.91	71.42	2,008,348	+0.12(+0.16%)
Jul 27, 2012	71.54	72.76	70.13	71.30	5,297,428	-4.19(-5.55%)
Jul 26, 2012	74.08	75.97	73.29	75.49	2,764,974	+2.36(+3.23%)
Jul 25, 2012	73.18	73.81	72.91	73.13	1,183,734	+0.12(+0.16%)
Jul 24, 2012	74.01	74.11	72.55	73.02	1,089,178	-0.93(-1.26%)
Jul 23, 2012	73.29	74.31	71.83	73.95	1,316,740	-0.56(-0.75%)
Jul 20, 2012	75.57	75.68	74.30	74.51	1,535,813	-1.08(-1.43%)
Jul 19, 2012	76.11	76.28	75.14	75.59	851,972	-0.41(-0.53%)
Jul 18, 2012	75.41	76.70	75.28	76.00	1,053,199	+0.47(+0.63%)
Jul 17, 2012	75.62	76.62	75.00	75.52	1,869,292	+0.46(+0.62%)
Jul 16, 2012	77.81	77.82	74.69	75.06	1,637,046	-2.61(-3.36%)
Jul 13, 2012	77.40	79.00	77.39	77.67	969,858	+0.40(+0.51%)
Jul 12, 2012	77.45	77.56	76.04	77.27	939,667	-0.68(-0.87%)
Jul 11, 2012	78.85	79.13	76.91	77.95	1,295,274	-1.20(-1.52%)
Jul 10, 2012	80.53	81.23	78.84	79.15	858,825	-0.96(-1.20%)
Jul 09, 2012	79.40	80.29	78.39	80.11	1,030,016	+0.76(+0.96%)
Jul 06, 2012	79.90	80.47	78.78	79.34	1,499,310	-0.92(-1.14%)
Jul 05, 2012	80.38	80.93	79.64	80.26	1,183,797	-0.57(-0.71%)
Jul 03, 2012	79.87	80.97	79.87	80.83	661,983	+0.81(+1.02%)
Jul 02, 2012	80.61	80.81	79.54	80.02	1,448,693	+0.06(+0.07%)
Jun 29, 2012	78.00	79.96	77.40	79.96	2,474,884	+4.48(+5.93%)
Jun 28, 2012	74.66	76.06	74.02	75.48	1,761,947	+0.36(+0.48%)
Jun 27, 2012	75.98	76.22	74.52	75.13	1,157,348	-0.31(-0.41%)
Jun 26, 2012	75.83	76.29	74.28	75.44	1,671,442	-0.26(-0.34%)
Jun 25, 2012	77.13	77.26	75.14	75.70	1,578,239	-2.47(-3.16%)
Jun 22, 2012	77.00	78.61	76.46	78.16	2,086,824	+1.06(+1.38%)
Jun 21, 2012	80.27	80.85	76.94	77.10	2,738,190	-3.69(-4.56%)
Jun 20, 2012	84.27	84.37	79.50	80.78	2,846,810	-3.29(-3.91%)
Jun 19, 2012	83.95	85.44	83.19	84.07	2,006,013	+0.92(+1.11%)
Jun 18, 2012	80.06	83.92	80.02	83.15	3,648,480	+3.21(+4.02%)
Jun 15, 2012	79.08	80.10	78.40	79.94	1,488,495	+1.07(+1.36%)
Jun 14, 2012	77.40	78.98	77.31	78.87	1,130,867	+1.56(+2.01%)
Jun 13, 2012	77.29	78.36	76.98	77.31	1,232,063	-0.42(-0.54%)
Jun 12, 2012	75.33	77.73	74.98	77.73	1,297,503	+2.39(+3.17%)
Jun 11, 2012	76.62	77.24	75.22	75.34	1,140,161	-1.04(-1.36%)
Jun 08, 2012	75.55	76.42	74.74	76.37	941,282	+0.57(+0.75%)
Jun 07, 2012	76.53	76.67	75.63	75.80	1,802,976	+0.14(+0.18%)
Jun 06, 2012	74.55	75.88	74.49	75.67	1,561,145	+1.44(+1.94%)
Jun 05, 2012	73.88	74.55	73.58	74.23	787,497	+0.25(+0.34%)
Jun 04, 2012	74.16	74.82	73.76	73.97	1,561,339	+0.10(+0.13%)
Jun 01, 2012	74.46	74.76	73.10	73.88	1,567,730	-1.54(-2.04%)
May 31, 2012	76.90	76.94	75.21	75.42	1,605,703	-1.68(-2.18%)
May 30, 2012	76.42	77.39	75.86	77.10	1,208,494	+0.02(+0.03%)
May 29, 2012	77.18	78.49	76.42	77.08	1,002,570	+0.65(+0.85%)
May 25, 2012	76.91	77.84	76.07	76.43	1,001,541	-0.35(-0.45%)
May 24, 2012	77.10	77.38	76.12	76.78	1,003,585	-0.45(-0.59%)
May 23, 2012	76.53	77.39	75.64	77.23	1,013,579	+0.71(+0.92%)
May 22, 2012	75.78	77.08	75.30	76.53	1,306,073	+0.86(+1.14%)
May 21, 2012	73.91	75.93	73.75	75.67	1,747,326	+1.68(+2.28%)
May 18, 2012	75.88	75.95	73.73	73.98	1,619,361	-1.48(-1.96%)
May 17, 2012	76.58	77.05	75.43	75.46	1,211,272	-1.17(-1.53%)
May 16, 2012	77.31	78.08	76.55	76.63	1,003,729	-0.71(-0.91%)
May 15, 2012	76.78	79.08	76.67	77.34	1,425,914	+0.70(+0.91%)
May 14, 2012	76.49	77.34	76.09	76.64	729,332	-0.67(-0.86%)
May 11, 2012	76.31	77.93	76.05	77.31	946,017	+0.77(+1.01%)
May 10, 2012	76.82	77.56	75.45	76.54	1,632,822	+0.21(+0.28%)
May 09, 2012	77.53	77.78	75.72	76.33	2,416,065	-2.43(-3.08%)
May 08, 2012	78.36	78.75	76.00	78.75	2,023,492	+0.01(+0.01%)
May 07, 2012	77.40	79.32	77.03	78.74	1,563,853	+0.89(+1.14%)
May 04, 2012	78.51	78.63	77.56	77.85	1,440,231	-1.54(-1.94%)
May 03, 2012	80.18	80.32	78.59	79.39	1,506,642	-0.90(-1.12%)
May 02, 2012	79.72	80.55	79.50	80.29	1,731,772	+0.19(+0.24%)
May 01, 2012	78.11	81.36	77.95	80.10	2,800,901	+1.63(+2.08%)
Apr 30, 2012	75.94	78.82	75.45	78.46	2,571,342	+3.48(+4.64%)
Apr 27, 2012	74.48	77.22	71.78	74.98	3,073,209	+3.57(+5.00%)
Apr 26, 2012	70.04	72.28	69.34	71.41	1,730,839	+1.03(+1.46%)
Apr 25, 2012	70.17	70.86	70.04	70.39	1,538,187	+0.48(+0.69%)
Apr 24, 2012	71.13	71.40	69.68	69.90	1,069,272	-1.08(-1.53%)
Apr 23, 2012	71.47	71.47	70.04	70.99	854,167	-1.08(-1.50%)
Apr 20, 2012	72.04	72.93	71.69	72.07	710,557	+0.42(+0.58%)
Apr 19, 2012	71.77	72.43	70.90	71.65	487,821	-0.30(-0.42%)
Apr 18, 2012	71.13	72.02	70.91	71.95	758,270	+0.56(+0.79%)
Apr 17, 2012	71.16	72.05	71.04	71.39	1,167,036	+0.54(+0.76%)
Apr 16, 2012	70.94	71.25	69.98	70.85	799,145	+0.30(+0.42%)
Apr 13, 2012	70.76	71.29	70.23	70.55	1,005,216	-0.60(-0.84%)
Apr 12, 2012	71.63	71.76	71.09	71.15	747,271	-0.35(-0.49%)
Apr 11, 2012	71.10	71.66	71.00	71.50	953,348	+1.06(+1.51%)
Apr 10, 2012	71.81	72.06	70.31	70.43	1,112,886	-1.61(-2.23%)
Apr 09, 2012	72.10	72.59	71.57	72.04	775,583	-1.35(-1.85%)
Apr 05, 2012	72.63	73.49	72.56	73.39	648,869	+0.44(+0.60%)
Apr 04, 2012	73.66	73.93	72.70	72.96	951,428	-1.13(-1.53%)
Apr 03, 2012	74.07	74.80	73.70	74.09	868,903	-0.27(-0.36%)
Apr 02, 2012	73.64	74.68	73.30	74.36	888,959	+0.69(+0.93%)
Mar 30, 2012	74.17	74.20	73.02	73.67	784,520	+0.01(+0.01%)
Mar 29, 2012	73.02	73.93	72.24	73.66	1,120,384	+0.35(+0.48%)
Mar 28, 2012	73.59	73.99	72.59	73.32	1,150,520	-0.36(-0.49%)
Mar 27, 2012	75.60	75.73	73.63	73.67	1,247,957	-1.91(-2.52%)
Mar 26, 2012	74.58	75.97	74.50	75.58	1,317,936	+1.37(+1.85%)
Mar 23, 2012	74.49	74.63	73.08	74.21	850,658	+0.10(+0.13%)
Mar 22, 2012	73.39	74.37	72.84	74.11	702,649	+0.30(+0.41%)
Mar 21, 2012	73.76	74.17	73.19	73.81	657,559	+0.04(+0.05%)
Mar 20, 2012	74.00	74.24	73.56	73.77	812,041	-0.58(-0.78%)
Mar 19, 2012	74.13	74.49	73.23	74.35	942,558	-0.07(-0.09%)
Mar 16, 2012	75.41	75.59	74.05	74.42	1,498,512	-0.44(-0.58%)
Mar 15, 2012	73.68	74.94	73.46	74.85	706,731	+1.18(+1.60%)
Mar 14, 2012	74.51	74.96	73.51	73.67	964,949	-0.65(-0.87%)
Mar 13, 2012	73.45	74.34	73.37	74.32	845,858	+1.07(+1.47%)
Mar 12, 2012	74.76	74.76	73.15	73.25	960,734	-1.10(-1.48%)
Mar 09, 2012	73.65	75.06	73.41	74.35	1,287,888	+0.76(+1.04%)
Mar 08, 2012	73.42	74.04	73.11	73.59	748,401	+0.51(+0.70%)
Mar 07, 2012	72.19	73.39	71.83	73.07	884,408	+0.96(+1.33%)
Mar 06, 2012	72.56	72.96	71.73	72.12	1,120,149	-1.10(-1.51%)
Mar 05, 2012	72.90	73.37	72.39	73.22	1,315,160	+0.33(+0.45%)
Mar 02, 2012	72.40	72.95	72.08	72.89	1,075,304	+0.60(+0.83%)
Mar 01, 2012	71.96	72.37	71.59	72.29	1,208,502	+0.87(+1.22%)
Feb 29, 2012	72.23	72.47	71.42	71.42	1,395,533	-0.96(-1.32%)
Feb 28, 2012	72.17	73.04	71.87	72.38	1,054,318	+0.52(+0.73%)
Feb 27, 2012	71.21	72.55	70.92	71.86	1,282,304	+0.50(+0.70%)
Feb 24, 2012	70.88	71.48	70.54	71.35	1,263,501	+0.59(+0.83%)
Feb 23, 2012	70.35	71.21	70.02	70.76	1,194,678	+0.67(+0.95%)
Feb 22, 2012	69.38	70.35	69.14	70.10	1,372,928	+0.63(+0.91%)
Feb 21, 2012	68.97	69.83	68.72	69.47	1,109,608	+0.79(+1.16%)
Feb 17, 2012	69.53	69.53	67.94	68.67	1,192,053	-0.97(-1.39%)
Feb 16, 2012	67.96	69.88	67.96	69.64	1,418,970	+1.71(+2.52%)
Feb 15, 2012	68.53	68.68	67.78	67.93	1,025,628	-0.41(-0.59%)
Feb 14, 2012	67.68	68.36	67.31	68.33	985,256	+0.37(+0.54%)
Feb 13, 2012	67.46	68.20	67.17	67.97	1,086,061	+0.96(+1.43%)
Feb 10, 2012	66.69	67.06	65.94	67.01	1,536,596	-0.12(-0.17%)
Feb 09, 2012	68.57	68.67	67.03	67.13	1,804,918	-1.44(-2.10%)
Feb 08, 2012	65.57	69.46	65.56	68.57	4,639,619	+8.04(+13.28%)
Feb 07, 2012	60.48	61.15	60.09	60.53	1,425,228	-0.20(-0.33%)
Feb 06, 2012	61.07	61.66	60.56	60.73	1,430,428	-0.30(-0.49%)
Feb 03, 2012	60.18	61.74	60.12	61.03	1,270,420	+1.38(+2.32%)
Feb 02, 2012	59.41	59.94	59.07	59.65	718,474	+0.24(+0.41%)
Feb 01, 2012	59.30	59.75	58.82	59.41	1,525,977	+0.50(+0.85%)
Jan 31, 2012	59.40	59.40	58.63	58.90	810,832	+0.02(+0.03%)
Jan 30, 2012	58.05	59.07	57.87	58.88	1,543,281	+0.37(+0.63%)
Jan 27, 2012	57.73	58.81	57.57	58.52	1,344,374	+0.69(+1.19%)
Jan 26, 2012	58.98	58.98	57.42	57.83	1,648,774	-0.81(-1.39%)
Jan 25, 2012	58.26	58.90	57.78	58.64	937,368	+0.24(+0.41%)
Jan 24, 2012	57.77	58.57	57.72	58.40	1,661,753	+0.37(+0.63%)
Jan 23, 2012	59.04	59.43	57.77	58.03	1,070,228	-1.01(-1.70%)
Jan 20, 2012	59.55	60.67	58.72	59.04	1,238,244	-0.46(-0.78%)
Jan 19, 2012	59.13	59.62	59.03	59.50	1,160,624	+0.50(+0.85%)
Jan 18, 2012	58.89	59.07	58.54	59.00	1,051,947	+0.15(+0.25%)
Jan 17, 2012	60.05	60.27	58.53	58.85	1,139,442	-0.70(-1.17%)
Jan 13, 2012	59.73	60.05	59.01	59.55	1,127,337	-0.43(-0.71%)
Jan 12, 2012	61.20	61.40	59.71	59.98	899,195	-0.97(-1.59%)
Jan 11, 2012	60.32	61.21	59.65	60.94	1,201,207	+0.30(+0.49%)
Jan 10, 2012	61.40	61.68	60.20	60.64	1,213,282	-0.44(-0.73%)
Jan 09, 2012	61.91	62.04	60.80	61.09	968,507	-0.31(-0.50%)
Jan 06, 2012	61.14	61.61	60.43	61.40	970,059	+1.01(+1.67%)
Jan 05, 2012	59.77	60.53	59.31	60.39	1,262,568	+0.69(+1.16%)
Jan 04, 2012	60.51	60.51	59.62	59.70	870,061	+0.45(+0.76%)
Dec 30, 2011	59.69	59.93	59.25	59.25	538,703	-0.52(-0.87%)
Dec 29, 2011	59.54	59.96	59.37	59.77	462,111	+0.28(+0.47%)
Dec 28, 2011	60.30	60.32	59.34	59.49	906,720	-0.88(-1.46%)
Dec 27, 2011	59.25	60.50	59.01	60.37	877,727	+1.22(+2.06%)
Dec 23, 2011	57.81	59.26	57.72	59.15	639,584	+1.43(+2.48%)
Dec 21, 2011	57.87	58.18	56.70	57.72	1,731,480	-0.21(-0.37%)
Dec 20, 2011	57.05	58.05	56.72	57.94	1,479,103	+2.09(+3.74%)
Dec 19, 2011	54.61	55.96	54.33	55.85	1,682,427	+1.33(+2.45%)
Dec 16, 2011	54.20	55.22	54.02	54.51	2,051,950	+0.58(+1.08%)
Dec 15, 2011	55.28	55.68	53.87	53.93	2,254,983	-0.91(-1.66%)
Dec 14, 2011	55.70	55.88	54.55	54.84	968,091	-0.94(-1.68%)
Dec 13, 2011	57.37	58.03	55.65	55.78	1,642,912	-1.24(-2.17%)
Dec 12, 2011	58.05	58.27	56.83	57.02	619,979	-1.71(-2.92%)
Dec 09, 2011	57.55	58.90	57.32	58.73	637,576	+1.35(+2.36%)
Dec 08, 2011	58.20	58.24	57.28	57.37	850,348	-0.90(-1.54%)
Dec 07, 2011	58.83	58.88	57.70	58.27	1,174,411	-0.79(-1.34%)
Dec 06, 2011	59.90	60.02	58.86	59.07	878,886	-0.73(-1.21%)
Dec 05, 2011	59.92	60.33	59.42	59.79	1,080,122	+0.79(+1.34%)
Dec 02, 2011	60.43	60.54	58.95	59.00	1,566,287	-1.10(-1.83%)