Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.49	15.49	15.00	15.08	485,935	-0.27(-1.75%)
Nov 29, 2012	14.98	15.56	14.66	15.34	641,063	+0.55(+3.69%)
Nov 28, 2012	14.45	14.86	14.35	14.80	486,727	+0.30(+2.04%)
Nov 27, 2012	15.07	15.17	14.16	14.50	1,095,444	-0.54(-3.58%)
Nov 26, 2012	15.12	15.17	14.83	15.04	376,192	-0.01(-0.06%)
Nov 23, 2012	14.85	15.10	14.81	15.05	138,276	+0.22(+1.45%)
Nov 21, 2012	14.94	15.21	14.68	14.83	266,551	-0.10(-0.66%)
Nov 20, 2012	15.20	15.37	14.63	14.93	533,603	-0.35(-2.29%)
Nov 19, 2012	15.21	15.47	15.01	15.28	633,553	+0.28(+1.85%)
Nov 16, 2012	14.55	15.06	14.52	15.00	696,645	+0.42(+2.89%)
Nov 15, 2012	14.34	14.58	14.28	14.58	513,968	+0.21(+1.43%)
Nov 14, 2012	14.61	14.82	14.31	14.38	404,525	-0.17(-1.17%)
Nov 13, 2012	14.64	14.80	14.20	14.55	716,898	-0.17(-1.16%)
Nov 12, 2012	15.91	15.92	14.68	14.72	1,280,722	-1.27(-7.94%)
Nov 09, 2012	15.25	16.19	15.20	15.99	746,369	+0.69(+4.50%)
Nov 08, 2012	16.53	17.22	14.68	15.30	1,959,367	-1.14(-6.96%)
Nov 07, 2012	16.76	16.94	16.40	16.44	426,548	-0.57(-3.36%)
Nov 06, 2012	17.15	18.09	16.81	17.01	900,229	-0.20(-1.14%)
Nov 05, 2012	20.09	20.20	13.64	17.21	7,712,529	-2.81(-14.06%)
Nov 02, 2012	20.67	20.79	20.03	20.03	115,628	-0.58(-2.82%)
Nov 01, 2012	19.52	20.67	19.27	20.61	244,780	+1.18(+6.10%)
Oct 31, 2012	19.84	19.84	19.37	19.42	134,283	-0.47(-2.36%)
Oct 26, 2012	20.06	19.89	19.89	19.89	74,866	-0.17(-0.85%)
Oct 25, 2012	19.82	20.17	19.61	20.06	117,540	+0.37(+1.86%)
Oct 24, 2012	19.74	19.95	19.51	19.69	96,768	+0.08(+0.41%)
Oct 23, 2012	19.35	19.65	19.10	19.61	166,529	+0.03(+0.14%)
Oct 19, 2012	20.20	20.36	19.52	19.59	248,449	-0.79(-3.86%)
Oct 18, 2012	20.53	20.53	20.07	20.37	278,059	-0.13(-0.61%)
Oct 17, 2012	20.76	20.92	20.32	20.50	174,838	-0.20(-0.95%)
Oct 16, 2012	20.36	20.75	20.17	20.70	186,790	+0.34(+1.67%)
Oct 15, 2012	20.27	20.42	20.09	20.36	151,733	+0.13(+0.62%)
Oct 12, 2012	20.61	21.00	20.21	20.23	273,074	-0.39(-1.91%)
Oct 11, 2012	20.31	20.69	20.31	20.62	207,558	+0.46(+2.30%)
Oct 10, 2012	20.09	20.32	19.91	20.16	141,715	+0.04(+0.18%)
Oct 09, 2012	20.93	21.05	19.97	20.12	289,782	-0.77(-3.68%)
Oct 08, 2012	21.24	21.38	20.87	20.89	100,751	-0.40(-1.89%)
Oct 05, 2012	21.53	21.76	21.12	21.29	252,876	-0.15(-0.71%)
Oct 04, 2012	21.24	21.59	21.14	21.45	194,862	+0.23(+1.10%)
Oct 03, 2012	21.29	21.58	21.19	21.21	144,856	+0.03(+0.13%)
Oct 02, 2012	21.08	21.33	20.95	21.19	162,791	+0.17(+0.81%)
Oct 01, 2012	21.29	21.33	20.65	21.02	370,951	-0.08(-0.38%)
Sep 28, 2012	21.38	21.51	21.04	21.10	196,517	-0.39(-1.83%)
Sep 27, 2012	21.30	21.67	21.00	21.49	164,855	+0.32(+1.52%)
Sep 26, 2012	21.37	21.42	20.91	21.17	164,226	-0.21(-1.00%)
Sep 25, 2012	21.73	21.85	21.33	21.38	196,653	-0.32(-1.48%)
Sep 24, 2012	21.30	21.80	21.28	21.71	249,951	+0.32(+1.50%)
Sep 21, 2012	22.02	22.02	21.35	21.38	449,788	-0.29(-1.32%)
Sep 20, 2012	21.57	21.86	21.00	21.67	146,796	-0.01(-0.04%)
Sep 19, 2012	21.91	22.06	21.63	21.68	137,107	-0.19(-0.86%)
Sep 18, 2012	21.79	22.12	21.64	21.87	201,127	-0.02(-0.08%)
Sep 17, 2012	22.00	22.02	21.61	21.88	216,259	-0.12(-0.53%)
Sep 14, 2012	21.88	22.25	21.73	22.00	330,459	+0.23(+1.07%)
Sep 13, 2012	21.19	21.88	20.55	21.77	345,623	-0.05(-0.25%)
Sep 12, 2012	22.01	22.03	21.67	21.82	117,227	-0.16(-0.73%)
Sep 11, 2012	21.71	21.98	21.64	21.98	97,259	+0.24(+1.11%)
Sep 10, 2012	21.88	22.11	21.62	21.74	206,901	-0.10(-0.45%)
Sep 07, 2012	22.03	22.12	21.80	21.84	159,057	-0.04(-0.20%)
Sep 06, 2012	21.70	22.21	21.63	21.88	349,125	+0.30(+1.41%)
Sep 05, 2012	21.50	21.67	21.21	21.58	530,580	+0.00(+0.00%)
Sep 04, 2012	21.40	21.63	20.87	21.58	266,471	+0.14(+0.67%)
Aug 31, 2012	21.45	21.62	21.26	21.44	186,580	+0.16(+0.76%)
Aug 30, 2012	21.35	21.46	21.06	21.28	132,215	-0.20(-0.92%)
Aug 29, 2012	21.23	21.62	21.09	21.47	144,619	+0.04(+0.21%)
Aug 27, 2012	21.53	21.62	21.32	21.43	174,299	-0.02(-0.08%)
Aug 24, 2012	21.31	21.58	21.09	21.45	170,662	+0.00(+0.00%)
Aug 23, 2012	21.67	21.70	21.14	21.45	135,698	-0.16(-0.74%)
Aug 22, 2012	21.37	21.66	21.29	21.61	282,248	+0.15(+0.71%)
Aug 21, 2012	21.54	21.82	21.24	21.46	332,269	+0.05(+0.25%)
Aug 20, 2012	21.67	21.71	21.21	21.40	201,622	-0.27(-1.24%)
Aug 17, 2012	21.31	21.67	21.23	21.67	233,732	+0.36(+1.70%)
Aug 16, 2012	21.46	21.70	21.29	21.31	350,976	-0.17(-0.81%)
Aug 15, 2012	20.89	21.54	20.45	21.48	313,957	+0.78(+3.75%)
Aug 14, 2012	20.84	21.18	20.56	20.70	399,698	-0.15(-0.73%)
Aug 13, 2012	20.72	20.93	20.36	20.86	326,226	+0.12(+0.56%)
Aug 10, 2012	20.82	21.17	20.35	20.74	262,229	-0.18(-0.85%)
Aug 09, 2012	20.50	20.96	20.24	20.92	209,186	+0.52(+2.53%)
Aug 08, 2012	21.18	21.18	18.78	20.40	739,435	-0.65(-3.09%)
Aug 07, 2012	20.52	21.53	20.42	21.05	747,031	+0.88(+4.38%)
Aug 06, 2012	19.83	20.24	19.64	20.17	329,968	+0.41(+2.08%)
Aug 03, 2012	19.53	19.93	19.30	19.76	238,462	+0.51(+2.64%)
Aug 02, 2012	19.22	19.29	18.73	19.25	197,567	-0.17(-0.87%)
Aug 01, 2012	19.44	19.53	19.22	19.42	309,147	+0.08(+0.41%)
Jul 31, 2012	19.30	19.55	19.14	19.34	391,297	-0.06(-0.32%)
Jul 30, 2012	19.36	19.47	19.13	19.40	188,876	+0.02(+0.09%)
Jul 27, 2012	18.92	19.48	18.73	19.38	178,708	+0.52(+2.74%)
Jul 26, 2012	18.90	18.91	18.37	18.87	222,600	+0.23(+1.24%)
Jul 25, 2012	18.37	18.68	18.24	18.64	198,543	+0.31(+1.70%)
Jul 24, 2012	18.58	18.80	18.17	18.32	212,117	-0.22(-1.20%)
Jul 23, 2012	18.72	18.91	18.31	18.55	170,181	-0.37(-1.98%)
Jul 20, 2012	18.88	18.99	18.73	18.92	206,175	-0.12(-0.61%)
Jul 19, 2012	19.12	19.16	18.80	19.04	151,957	+0.00(+0.00%)
Jul 18, 2012	18.75	19.09	18.73	19.04	311,953	+0.31(+1.67%)
Jul 17, 2012	18.53	18.81	18.13	18.73	352,287	+0.31(+1.70%)
Jul 16, 2012	18.15	18.64	18.03	18.41	369,721	+0.29(+1.57%)
Jul 13, 2012	17.88	18.22	17.65	18.13	170,082	+0.29(+1.65%)
Jul 12, 2012	17.87	17.87	17.42	17.83	229,703	-0.16(-0.89%)
Jul 11, 2012	18.03	18.27	17.68	17.99	450,212	-0.03(-0.15%)
Jul 10, 2012	18.01	18.27	17.68	18.02	443,480	+0.10(+0.55%)
Jul 09, 2012	17.70	18.22	17.66	17.92	323,659	+0.10(+0.55%)
Jul 06, 2012	18.12	18.21	17.58	17.82	172,825	-0.48(-2.63%)
Jul 05, 2012	18.27	18.41	18.13	18.31	193,984	+0.02(+0.10%)
Jul 03, 2012	18.10	18.29	18.00	18.29	208,463	+0.19(+1.03%)
Jul 02, 2012	17.83	18.11	17.59	18.10	380,500	+0.31(+1.75%)
Jun 29, 2012	17.75	17.82	17.41	17.79	262,881	+0.39(+2.26%)
Jun 28, 2012	17.34	17.41	17.13	17.40	340,026	-0.03(-0.15%)
Jun 27, 2012	17.02	17.53	16.97	17.42	368,593	+0.43(+2.52%)
Jun 26, 2012	16.67	17.02	16.34	17.00	323,808	+0.32(+1.93%)
Jun 25, 2012	16.59	16.74	16.21	16.67	389,936	-0.19(-1.11%)
Jun 22, 2012	15.43	16.94	15.37	16.86	1,028,281	+1.44(+9.31%)
Jun 21, 2012	15.85	15.85	15.19	15.43	261,539	-0.39(-2.48%)
Jun 20, 2012	15.78	15.87	15.65	15.82	304,533	+0.00(+0.00%)
Jun 19, 2012	15.93	16.03	15.75	15.82	265,582	-0.02(-0.11%)
Jun 18, 2012	15.85	16.05	15.68	15.84	203,766	-0.12(-0.73%)
Jun 15, 2012	15.34	16.00	15.34	15.95	381,878	+0.57(+3.71%)
Jun 14, 2012	15.02	15.44	14.97	15.38	265,902	+0.34(+2.25%)
Jun 13, 2012	15.42	15.64	15.00	15.04	258,700	-0.36(-2.32%)
Jun 12, 2012	15.47	15.63	15.26	15.40	215,509	-0.01(-0.06%)
Jun 11, 2012	16.08	16.08	15.38	15.41	261,590	-0.49(-3.08%)
Jun 08, 2012	15.60	15.94	15.45	15.90	182,804	+0.23(+1.48%)
Jun 07, 2012	15.68	15.93	15.60	15.67	280,841	+0.15(+0.98%)
Jun 06, 2012	15.21	15.53	15.18	15.52	244,178	+0.40(+2.65%)
Jun 05, 2012	14.96	15.24	14.65	15.11	604,067	+0.10(+0.65%)
Jun 04, 2012	15.06	15.28	14.81	15.02	218,796	-0.02(-0.12%)
Jun 01, 2012	15.20	15.33	14.82	15.03	472,310	-0.48(-3.10%)
May 31, 2012	15.62	15.76	15.34	15.52	461,705	-0.12(-0.74%)
May 30, 2012	15.92	15.94	15.54	15.63	493,236	-0.39(-2.45%)
May 29, 2012	16.06	16.34	15.96	16.02	364,750	+0.04(+0.22%)
May 25, 2012	16.09	16.26	15.77	15.99	269,651	-0.04(-0.22%)
May 24, 2012	16.26	16.41	15.62	16.02	651,986	-0.21(-1.26%)
May 23, 2012	16.54	16.71	16.14	16.23	793,606	-0.43(-2.57%)
May 22, 2012	16.59	16.86	16.50	16.66	340,789	+0.01(+0.05%)
May 21, 2012	16.51	16.81	16.21	16.65	664,001	+0.17(+1.03%)
May 18, 2012	16.74	16.77	16.42	16.48	885,421	-0.29(-1.70%)
May 17, 2012	17.40	17.49	16.73	16.76	541,256	-0.62(-3.59%)
May 16, 2012	17.55	17.60	17.28	17.39	447,749	+0.04(+0.21%)
May 15, 2012	17.24	17.55	17.13	17.35	540,258	+0.10(+0.57%)
May 14, 2012	16.53	17.39	16.52	17.25	489,222	+0.52(+3.09%)
May 11, 2012	16.42	16.82	16.42	16.74	229,182	+0.22(+1.35%)
May 10, 2012	16.75	16.76	16.45	16.51	268,262	-0.11(-0.64%)
May 09, 2012	16.48	16.90	16.25	16.62	411,685	+0.00(+0.00%)
May 08, 2012	16.90	17.02	16.11	16.62	685,827	-0.20(-1.16%)
May 07, 2012	16.39	16.91	16.39	16.82	380,794	+0.28(+1.67%)
May 04, 2012	16.94	17.02	16.42	16.54	636,872	-0.50(-2.92%)
May 03, 2012	18.13	18.21	17.02	17.04	835,146	-1.42(-7.71%)
May 02, 2012	17.83	18.47	17.80	18.46	230,980	+0.53(+2.98%)
May 01, 2012	18.27	18.44	17.91	17.93	324,072	-0.26(-1.42%)
Apr 30, 2012	18.67	18.75	18.17	18.19	229,006	-0.53(-2.85%)
Apr 27, 2012	18.77	18.82	18.46	18.72	128,054	+0.05(+0.29%)
Apr 26, 2012	18.31	18.89	18.26	18.67	206,471	+0.27(+1.45%)
Apr 25, 2012	18.26	18.56	18.22	18.40	205,071	+0.32(+1.77%)
Apr 24, 2012	17.97	18.44	17.89	18.08	267,829	+0.08(+0.42%)
Apr 23, 2012	18.59	18.60	17.79	18.00	540,581	-0.76(-4.05%)
Apr 20, 2012	19.47	19.48	18.71	18.76	329,020	-0.17(-0.89%)
Apr 19, 2012	19.71	19.96	18.78	18.93	415,594	-0.80(-4.06%)
Apr 18, 2012	19.53	20.24	19.49	19.73	403,307	+0.12(+0.59%)
Apr 17, 2012	19.07	19.88	19.07	19.62	276,648	+0.66(+3.47%)
Apr 16, 2012	19.12	19.31	18.71	18.96	298,414	-0.21(-1.11%)
Apr 13, 2012	19.20	19.46	19.12	19.17	206,538	-0.16(-0.83%)
Apr 12, 2012	19.12	19.53	18.99	19.33	258,616	+0.25(+1.30%)
Apr 11, 2012	19.39	19.50	18.73	19.08	574,996	-0.20(-1.06%)
Apr 10, 2012	19.71	19.84	19.12	19.29	349,706	-0.47(-2.39%)
Apr 09, 2012	20.14	20.34	19.57	19.76	389,408	-0.69(-3.39%)
Apr 05, 2012	20.44	20.46	20.25	20.45	263,047	-0.06(-0.30%)
Apr 04, 2012	20.64	20.70	20.23	20.52	248,790	-0.43(-2.04%)
Apr 03, 2012	20.89	21.14	20.78	20.94	358,244	+0.08(+0.38%)
Apr 02, 2012	20.59	20.89	20.36	20.86	314,312	+0.27(+1.30%)
Mar 30, 2012	21.01	21.03	20.51	20.60	195,166	-0.24(-1.15%)
Mar 29, 2012	20.50	20.89	20.30	20.84	209,987	+0.29(+1.43%)
Mar 28, 2012	21.22	21.22	20.46	20.54	556,682	-0.68(-3.23%)
Mar 27, 2012	21.23	21.38	20.88	21.23	588,376	-0.11(-0.50%)
Mar 26, 2012	20.95	21.34	20.86	21.33	388,441	+0.52(+2.52%)
Mar 23, 2012	20.45	20.83	20.07	20.81	230,594	+0.38(+1.87%)
Mar 22, 2012	20.74	20.84	20.32	20.43	265,064	-0.56(-2.67%)
Mar 21, 2012	20.93	21.22	20.72	20.99	333,398	+0.15(+0.73%)
Mar 20, 2012	20.60	20.95	20.48	20.84	364,903	+0.02(+0.09%)
Mar 19, 2012	20.57	20.96	20.29	20.82	455,644	+0.27(+1.30%)
Mar 16, 2012	20.73	20.92	20.36	20.55	525,379	-0.11(-0.52%)
Mar 15, 2012	21.12	21.12	20.47	20.66	477,915	-0.47(-2.23%)
Mar 14, 2012	21.36	21.68	20.90	21.13	784,461	-0.19(-0.88%)
Mar 13, 2012	21.97	22.03	20.45	21.32	1,447,370	+1.14(+5.64%)
Mar 12, 2012	19.88	20.53	19.88	20.18	602,282	+0.32(+1.61%)
Mar 09, 2012	19.48	20.19	19.47	19.86	389,551	+0.35(+1.78%)
Mar 08, 2012	19.47	19.71	18.98	19.51	414,333	+0.15(+0.78%)
Mar 07, 2012	18.67	19.42	18.67	19.36	357,505	+0.78(+4.21%)
Mar 06, 2012	18.84	18.88	18.33	18.58	711,992	-0.54(-2.84%)
Mar 05, 2012	19.45	19.54	18.75	19.12	892,949	-0.45(-2.32%)
Mar 02, 2012	20.47	20.67	19.39	19.57	797,862	-0.92(-4.51%)
Mar 01, 2012	20.76	20.96	20.50	20.50	488,163	-0.22(-1.07%)
Feb 29, 2012	20.72	21.18	20.52	20.72	615,680	+0.11(+0.52%)
Feb 28, 2012	21.10	21.15	20.27	20.61	787,580	-0.39(-1.86%)
Feb 27, 2012	20.93	21.33	20.69	21.00	428,952	-0.07(-0.34%)
Feb 24, 2012	21.55	21.56	21.04	21.08	349,067	-0.28(-1.29%)
Feb 23, 2012	21.29	21.61	21.21	21.35	520,724	+0.22(+1.05%)
Feb 22, 2012	21.04	21.40	20.68	21.13	698,293	-0.02(-0.08%)
Feb 21, 2012	21.68	21.88	21.08	21.15	411,482	-0.45(-2.10%)
Feb 17, 2012	21.83	22.08	21.28	21.60	535,876	-0.21(-0.98%)
Feb 16, 2012	21.92	22.30	21.78	21.81	439,842	-0.20(-0.93%)
Feb 15, 2012	23.25	23.25	20.99	22.02	1,206,140	-1.05(-4.55%)
Feb 14, 2012	23.05	23.37	22.90	23.07	314,665	+0.06(+0.27%)
Feb 13, 2012	22.80	23.21	22.73	23.01	400,518	+0.37(+1.65%)
Feb 10, 2012	22.83	23.02	22.54	22.63	274,082	-0.35(-1.51%)
Feb 09, 2012	23.08	23.35	22.88	22.98	225,896	-0.09(-0.38%)
Feb 08, 2012	23.43	23.45	22.85	23.07	244,022	-0.19(-0.80%)
Feb 07, 2012	22.91	23.53	22.65	23.25	402,875	+0.32(+1.39%)
Feb 06, 2012	22.85	23.31	22.10	22.93	421,513	-0.10(-0.42%)
Feb 03, 2012	22.90	23.88	22.78	23.03	933,182	+0.44(+1.97%)
Feb 02, 2012	22.20	22.65	22.15	22.59	443,126	+0.39(+1.76%)
Feb 01, 2012	22.07	22.40	21.85	22.20	597,160	+0.20(+0.89%)
Jan 31, 2012	22.16	22.20	21.71	22.00	501,386	-0.07(-0.32%)
Jan 30, 2012	21.76	22.15	21.41	22.07	477,386	+0.20(+0.89%)
Jan 27, 2012	21.25	22.05	21.23	21.88	451,074	+0.44(+2.07%)
Jan 26, 2012	21.54	21.84	21.31	21.43	531,511	+0.02(+0.08%)
Jan 25, 2012	21.35	21.50	21.03	21.42	355,115	+0.03(+0.12%)
Jan 24, 2012	21.16	21.46	21.02	21.39	265,919	+0.14(+0.67%)
Jan 23, 2012	21.66	21.73	21.02	21.25	443,460	-0.41(-1.89%)
Jan 20, 2012	21.30	21.75	21.30	21.66	454,589	+0.29(+1.37%)
Jan 19, 2012	21.02	21.66	20.89	21.36	597,079	+0.46(+2.21%)
Jan 18, 2012	20.62	20.97	20.55	20.90	468,191	+0.34(+1.64%)
Jan 17, 2012	20.64	20.89	20.51	20.56	445,004	+0.04(+0.22%)
Jan 13, 2012	20.86	21.09	20.31	20.52	485,765	-0.28(-1.32%)
Jan 12, 2012	20.63	20.82	20.25	20.79	767,069	+0.63(+3.13%)
Jan 11, 2012	19.83	20.21	19.73	20.16	311,677	+0.17(+0.84%)
Jan 10, 2012	20.35	20.40	19.88	19.99	344,013	-0.01(-0.04%)
Jan 09, 2012	19.94	20.15	19.71	20.00	351,173	+0.21(+1.08%)
Jan 06, 2012	20.11	20.38	19.64	19.79	753,427	-0.28(-1.37%)
Jan 05, 2012	19.74	20.14	19.62	20.07	271,316	+0.25(+1.25%)
Jan 04, 2012	20.24	20.27	19.62	19.82	591,533	+0.20(+1.00%)
Dec 30, 2011	19.91	20.20	19.62	19.62	393,426	-0.50(-2.47%)
Dec 29, 2011	19.99	20.25	19.53	20.12	567,738	+0.16(+0.80%)
Dec 28, 2011	20.67	20.95	19.86	19.96	972,164	+0.03(+0.13%)
Dec 27, 2011	18.79	20.55	18.79	19.93	1,175,980	+1.05(+5.55%)
Dec 23, 2011	18.73	19.00	18.51	18.89	273,770	+0.47(+2.56%)
Dec 21, 2011	18.85	18.87	17.85	18.41	410,308	-0.35(-1.85%)
Dec 20, 2011	18.77	18.85	18.37	18.76	421,508	+0.49(+2.67%)
Dec 19, 2011	18.63	18.84	18.14	18.27	526,598	-0.21(-1.15%)
Dec 16, 2011	18.50	18.91	18.28	18.49	850,288	+0.21(+1.17%)
Dec 15, 2011	17.75	18.98	17.61	18.27	1,083,671	+1.12(+6.52%)
Dec 14, 2011	17.71	17.93	16.80	17.15	832,199	-0.75(-4.21%)
Dec 13, 2011	18.42	18.75	17.80	17.91	636,150	-0.41(-2.23%)
Dec 12, 2011	18.05	18.41	17.86	18.32	409,233	-0.01(-0.05%)
Dec 09, 2011	17.96	18.43	17.76	18.33	476,358	+0.37(+2.08%)
Dec 08, 2011	18.73	19.02	17.78	17.95	734,910	-0.93(-4.94%)
Dec 07, 2011	18.68	18.97	18.26	18.89	692,775	+0.11(+0.57%)
Dec 06, 2011	18.74	19.13	18.65	18.78	562,556	+0.13(+0.71%)
Dec 05, 2011	18.67	19.18	18.49	18.65	738,364	+0.59(+3.24%)
Dec 02, 2011	18.95	18.95	17.98	18.06	379,869	-0.59(-3.19%)