Usana Health Sciences Inc (NY: USNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	21.95	23.30	21.66	22.14	567,868	+0.21(+0.98%)
Feb 27, 2013	21.93	22.16	21.89	21.93	199,940	-0.01(-0.05%)
Feb 26, 2013	22.23	22.27	21.76	21.94	268,100	-0.31(-1.39%)
Feb 25, 2013	22.80	23.29	22.23	22.25	308,338	-0.25(-1.11%)
Feb 22, 2013	23.26	23.39	22.34	22.50	166,778	-0.67(-2.89%)
Feb 21, 2013	22.68	23.23	22.40	23.17	316,716	+0.46(+2.00%)
Feb 20, 2013	23.84	23.84	22.64	22.71	503,906	-1.12(-4.70%)
Feb 19, 2013	22.05	24.06	22.00	23.84	651,514	+1.87(+8.51%)
Feb 15, 2013	21.96	22.12	21.67	21.96	484,182	+0.24(+1.10%)
Feb 14, 2013	21.14	21.97	20.82	21.73	473,496	+0.54(+2.55%)
Feb 13, 2013	21.21	21.40	20.75	21.18	478,324	+0.05(+0.24%)
Feb 12, 2013	21.30	21.68	21.05	21.14	376,494	-0.25(-1.19%)
Feb 11, 2013	20.43	21.82	20.43	21.39	588,278	+0.96(+4.72%)
Feb 08, 2013	20.50	20.97	20.34	20.43	563,568	-0.11(-0.51%)
Feb 07, 2013	19.35	20.93	19.26	20.53	1,182,292	+1.57(+8.25%)
Feb 06, 2013	19.50	19.67	18.07	18.96	1,517,040	+1.04(+5.77%)
Feb 04, 2013	17.09	18.08	16.67	17.93	570,622	+0.59(+3.40%)
Feb 01, 2013	17.84	17.88	17.18	17.34	548,570	-0.39(-2.17%)
Jan 31, 2013	18.04	18.05	17.48	17.73	380,540	-0.35(-1.96%)
Jan 30, 2013	18.23	18.49	17.98	18.08	409,700	-0.25(-1.34%)
Jan 29, 2013	18.46	19.00	18.29	18.32	574,962	-0.17(-0.92%)
Jan 28, 2013	18.73	19.60	17.55	18.50	1,395,502	-0.17(-0.91%)
Jan 25, 2013	19.00	19.16	18.43	18.66	399,834	-0.23(-1.24%)
Jan 24, 2013	18.63	18.96	18.63	18.90	209,976	+0.27(+1.48%)
Jan 23, 2013	18.50	18.86	18.32	18.62	323,274	+0.14(+0.76%)
Jan 22, 2013	18.22	18.71	18.18	18.48	320,810	+0.30(+1.68%)
Jan 18, 2013	17.95	18.25	17.70	18.18	310,202	+0.29(+1.65%)
Jan 17, 2013	18.55	19.25	17.31	17.89	1,010,724	-0.67(-3.61%)
Jan 16, 2013	18.48	18.84	18.41	18.55	420,476	+0.05(+0.27%)
Jan 15, 2013	18.02	18.50	18.02	18.50	703,218	+0.47(+2.61%)
Jan 14, 2013	17.85	18.18	17.73	18.04	264,490	+0.20(+1.12%)
Jan 11, 2013	17.63	17.89	17.38	17.84	431,542	+0.18(+1.02%)
Jan 10, 2013	18.62	18.62	17.14	17.66	1,039,560	-0.73(-4.00%)
Jan 09, 2013	18.75	19.86	17.91	18.39	1,561,626	-0.36(-1.92%)
Jan 08, 2013	18.48	18.81	18.48	18.75	783,368	+0.15(+0.81%)
Jan 07, 2013	18.95	19.32	17.86	18.60	655,322	+0.75(+4.17%)
Jan 04, 2013	17.61	18.04	17.34	17.86	513,906	+0.39(+2.20%)
Jan 03, 2013	16.43	17.66	16.29	17.47	620,238	+1.03(+6.27%)
Jan 02, 2013	17.25	17.39	16.02	16.44	1,161,436	-0.06(-0.36%)
Dec 31, 2012	15.78	16.50	15.78	16.50	603,356	+0.70(+4.43%)
Dec 28, 2012	15.63	16.09	15.40	15.80	919,396	+0.19(+1.18%)
Dec 27, 2012	16.58	16.58	15.26	15.62	879,426	+0.15(+1.00%)
Dec 26, 2012	16.74	16.74	15.37	15.46	812,420	-0.79(-4.83%)
Dec 24, 2012	16.95	16.95	15.92	16.25	257,924	-0.67(-3.96%)
Dec 21, 2012	17.70	17.70	16.73	16.91	1,331,452	-0.83(-4.68%)
Dec 20, 2012	18.50	18.52	17.50	17.75	680,764	-0.75(-4.08%)
Dec 19, 2012	19.50	19.61	18.00	18.50	1,178,170	-1.02(-5.25%)
Dec 18, 2012	19.09	19.61	19.02	19.52	425,284	+0.41(+2.14%)
Dec 17, 2012	18.83	19.18	18.51	19.11	596,790	-0.10(-0.49%)
Dec 14, 2012	20.88	20.89	18.41	19.21	1,493,690	-1.72(-8.24%)
Dec 13, 2012	21.29	21.50	20.77	20.93	173,392	-0.30(-1.44%)
Dec 12, 2012	21.36	21.63	21.23	21.24	544,046	-0.26(-1.19%)
Dec 11, 2012	21.50	21.71	21.41	21.50	637,296	-0.14(-0.65%)
Dec 10, 2012	21.60	21.99	21.53	21.64	737,250	-0.22(-1.03%)
Dec 07, 2012	21.72	22.00	21.47	21.86	211,534	+0.20(+0.90%)
Dec 06, 2012	21.42	21.74	21.35	21.66	308,534	+0.31(+1.45%)
Dec 05, 2012	21.30	21.67	21.20	21.36	329,688	+0.08(+0.38%)
Dec 04, 2012	21.30	21.70	21.07	21.27	380,662	+0.63(+3.08%)
Nov 30, 2012	20.54	20.82	20.21	20.64	557,190	+0.05(+0.27%)
Nov 29, 2012	21.86	21.86	19.51	20.59	2,626,164	-1.22(-5.60%)
Nov 28, 2012	21.91	22.00	21.50	21.80	204,268	-0.10(-0.46%)
Nov 27, 2012	22.05	22.25	21.66	21.91	425,526	+0.01(+0.02%)
Nov 26, 2012	21.84	22.12	21.63	21.90	247,608	-0.09(-0.41%)
Nov 23, 2012	21.98	22.00	21.91	21.99	116,874	+0.09(+0.43%)
Nov 21, 2012	21.89	21.95	21.84	21.89	122,414	-0.02(-0.09%)
Nov 20, 2012	21.91	22.01	21.66	21.91	349,324	-0.07(-0.30%)
Nov 19, 2012	22.38	22.38	21.70	21.98	376,964	-0.28(-1.26%)
Nov 16, 2012	21.97	22.43	21.79	22.26	491,638	+0.37(+1.67%)
Nov 15, 2012	21.80	22.14	21.70	21.89	223,256	+0.04(+0.16%)
Nov 14, 2012	21.74	21.99	21.63	21.86	438,426	+0.21(+0.99%)
Nov 13, 2012	21.39	21.98	21.39	21.64	354,350	+0.01(+0.05%)
Nov 12, 2012	21.45	21.82	21.42	21.64	267,664	+0.28(+1.31%)
Nov 09, 2012	21.05	21.77	20.80	21.36	378,172	+0.19(+0.90%)
Nov 08, 2012	21.11	21.30	20.79	21.16	419,890	+0.10(+0.47%)
Nov 07, 2012	20.43	21.36	20.36	21.07	855,640	+0.49(+2.38%)
Nov 06, 2012	21.46	21.62	20.52	20.57	886,354	-0.69(-3.22%)
Nov 05, 2012	21.34	21.86	21.12	21.26	978,338	-0.14(-0.65%)
Nov 02, 2012	21.95	21.97	21.25	21.40	611,456	-0.57(-2.57%)
Nov 01, 2012	21.40	22.44	21.12	21.96	1,006,818	+0.39(+1.83%)
Oct 31, 2012	21.98	22.81	21.27	21.57	995,614	-0.55(-2.51%)
Oct 26, 2012	22.01	22.12	22.12	22.12	462,800	+0.09(+0.39%)
Oct 25, 2012	23.61	23.90	21.86	22.04	1,070,134	-1.30(-5.55%)
Oct 24, 2012	24.74	25.11	22.68	23.34	869,198	-0.15(-0.64%)
Oct 23, 2012	22.50	23.75	22.50	23.48	332,360	+0.63(+2.76%)
Oct 19, 2012	23.89	23.94	22.82	22.86	236,660	-1.18(-4.93%)
Oct 18, 2012	24.00	24.14	23.86	24.04	124,438	+0.02(+0.08%)
Oct 17, 2012	24.12	24.25	23.74	24.02	122,050	-0.03(-0.12%)
Oct 16, 2012	23.89	24.12	23.67	24.05	182,470	+0.42(+1.78%)
Oct 15, 2012	23.64	23.79	23.48	23.63	126,080	-0.07(-0.27%)
Oct 12, 2012	23.85	23.95	23.64	23.70	112,508	-0.23(-0.94%)
Oct 11, 2012	23.99	24.00	23.67	23.92	173,172	+0.06(+0.23%)
Oct 10, 2012	23.32	23.98	23.27	23.86	259,038	+0.52(+2.25%)
Oct 09, 2012	23.82	23.82	23.22	23.34	216,784	-0.54(-2.26%)
Oct 08, 2012	23.89	24.00	23.65	23.88	197,386	-0.02(-0.08%)
Oct 05, 2012	24.00	24.55	23.89	23.90	296,018	-0.12(-0.48%)
Oct 04, 2012	23.98	24.25	23.59	24.02	249,724	+0.25(+1.03%)
Oct 03, 2012	24.00	24.30	23.59	23.77	238,966	-0.26(-1.08%)
Oct 02, 2012	23.55	24.07	23.13	24.03	394,144	+0.55(+2.34%)
Oct 01, 2012	23.23	23.50	22.90	23.48	238,304	+0.25(+1.05%)
Sep 28, 2012	22.81	23.43	22.60	23.23	318,264	+0.42(+1.84%)
Sep 27, 2012	22.57	22.95	22.09	22.82	344,456	+0.34(+1.51%)
Sep 26, 2012	23.55	23.73	22.47	22.48	579,064	-1.03(-4.38%)
Sep 25, 2012	24.62	24.75	23.35	23.50	1,688,056	-1.12(-4.55%)
Sep 24, 2012	24.50	24.73	23.98	24.62	605,514	+0.16(+0.63%)
Sep 21, 2012	24.55	24.63	24.27	24.47	452,106	+0.23(+0.95%)
Sep 20, 2012	24.32	24.41	24.12	24.24	309,964	-0.08(-0.31%)
Sep 19, 2012	24.41	24.68	24.26	24.32	331,030	-0.04(-0.14%)
Sep 18, 2012	23.57	24.36	23.57	24.35	336,078	+0.61(+2.57%)
Sep 17, 2012	23.02	23.74	22.96	23.74	184,704	+0.74(+3.22%)
Sep 14, 2012	23.50	23.64	22.95	23.00	392,548	-0.52(-2.21%)
Sep 13, 2012	23.55	23.61	23.12	23.52	279,886	+0.04(+0.15%)
Sep 12, 2012	23.48	23.52	23.32	23.48	309,050	+0.00(+0.00%)
Sep 11, 2012	23.27	23.48	23.20	23.48	118,544	+0.12(+0.54%)
Sep 10, 2012	23.32	23.40	23.20	23.36	272,462	+0.07(+0.30%)
Sep 07, 2012	23.25	23.36	23.21	23.29	138,226	-0.04(-0.15%)
Sep 06, 2012	23.23	23.50	23.17	23.32	266,798	+0.11(+0.50%)
Sep 05, 2012	23.02	23.22	22.99	23.21	233,600	+0.10(+0.41%)
Sep 04, 2012	22.75	23.23	22.54	23.11	312,228	+0.44(+1.94%)
Aug 31, 2012	22.63	22.75	22.55	22.68	222,422	+0.09(+0.40%)
Aug 30, 2012	22.34	22.71	22.32	22.59	318,956	+0.04(+0.18%)
Aug 29, 2012	22.32	22.57	22.25	22.55	186,474	+0.87(+3.99%)
Aug 27, 2012	21.58	21.68	21.39	21.68	165,114	+0.10(+0.46%)
Aug 24, 2012	21.84	22.01	21.13	21.58	407,432	-0.42(-1.91%)
Aug 23, 2012	22.16	22.16	21.72	22.00	227,790	-0.15(-0.68%)
Aug 22, 2012	22.43	22.48	22.14	22.15	80,756	-0.28(-1.25%)
Aug 21, 2012	22.64	22.64	22.39	22.43	119,404	-0.18(-0.77%)
Aug 20, 2012	22.61	22.75	22.54	22.61	174,034	-0.12(-0.53%)
Aug 17, 2012	22.52	22.78	22.27	22.73	229,288	+0.17(+0.75%)
Aug 16, 2012	22.33	22.75	22.14	22.55	189,578	+0.20(+0.87%)
Aug 15, 2012	22.26	23.00	22.21	22.36	390,752	+0.12(+0.56%)
Aug 14, 2012	22.17	22.43	22.17	22.23	203,300	+0.18(+0.84%)
Aug 13, 2012	22.07	22.43	21.91	22.05	192,436	-0.02(-0.07%)
Aug 10, 2012	22.00	22.30	21.91	22.07	252,440	+0.03(+0.14%)
Aug 09, 2012	22.07	22.30	21.91	22.04	352,586	+0.02(+0.07%)
Aug 08, 2012	22.17	22.43	21.96	22.02	270,650	-0.40(-1.78%)
Aug 07, 2012	23.48	23.78	21.94	22.42	605,968	-0.86(-3.69%)
Aug 06, 2012	22.66	23.36	22.62	23.28	514,446	+0.61(+2.67%)
Aug 03, 2012	22.59	22.75	22.44	22.68	345,582	+0.21(+0.93%)
Aug 02, 2012	21.80	22.58	21.76	22.46	222,370	+0.53(+2.42%)
Aug 01, 2012	22.57	22.73	21.86	21.93	434,726	-0.55(-2.47%)
Jul 31, 2012	22.50	22.77	22.32	22.49	559,596	-0.01(-0.04%)
Jul 30, 2012	22.48	22.68	22.30	22.50	231,058	+0.00(+0.00%)
Jul 27, 2012	21.82	22.70	21.82	22.50	395,354	+0.54(+2.46%)
Jul 26, 2012	21.25	22.00	21.07	21.96	350,878	+0.98(+4.65%)
Jul 25, 2012	21.51	21.75	20.61	20.98	682,560	+0.86(+4.25%)
Jul 24, 2012	19.95	20.18	19.77	20.13	132,222	+0.22(+1.10%)
Jul 23, 2012	19.95	19.98	19.68	19.91	158,882	-0.25(-1.24%)
Jul 20, 2012	20.13	20.26	20.02	20.16	92,734	-0.12(-0.62%)
Jul 19, 2012	20.31	20.41	20.12	20.29	98,362	+0.09(+0.45%)
Jul 18, 2012	19.98	20.43	19.98	20.20	147,018	+0.12(+0.62%)
Jul 17, 2012	20.12	20.32	20.04	20.07	109,374	-0.02(-0.10%)
Jul 16, 2012	20.50	20.59	19.96	20.09	84,618	-0.41(-1.98%)
Jul 13, 2012	20.12	20.53	19.95	20.50	102,940	+0.50(+2.48%)
Jul 12, 2012	19.95	20.09	19.80	20.00	85,680	-0.03(-0.15%)
Jul 11, 2012	19.64	20.09	19.64	20.03	162,174	+0.36(+1.83%)
Jul 10, 2012	20.81	20.88	19.12	19.67	452,694	-0.94(-4.58%)
Jul 09, 2012	20.50	20.71	20.30	20.61	179,248	+0.11(+0.56%)
Jul 06, 2012	20.30	20.55	20.10	20.50	179,120	+0.04(+0.17%)
Jul 05, 2012	20.57	20.61	20.25	20.46	272,644	-0.18(-0.87%)
Jul 03, 2012	20.61	20.88	20.57	20.64	111,126	+0.09(+0.46%)
Jul 02, 2012	20.60	20.75	20.09	20.55	309,214	-0.01(-0.05%)
Jun 29, 2012	20.57	20.75	20.20	20.56	141,676	+0.21(+1.06%)
Jun 28, 2012	20.07	20.36	20.04	20.34	75,374	+0.12(+0.59%)
Jun 27, 2012	20.02	20.41	19.87	20.23	124,518	+0.36(+1.79%)
Jun 26, 2012	20.05	20.20	19.84	19.87	86,414	-0.09(-0.48%)
Jun 25, 2012	19.98	20.18	19.72	19.96	85,770	-0.23(-1.14%)
Jun 22, 2012	19.79	20.23	19.79	20.20	144,004	+0.43(+2.15%)
Jun 21, 2012	20.05	20.18	19.50	19.77	167,568	-0.32(-1.57%)
Jun 20, 2012	19.98	20.19	19.80	20.09	61,986	+0.02(+0.07%)
Jun 19, 2012	19.98	20.14	19.88	20.07	213,872	+0.09(+0.43%)
Jun 18, 2012	20.34	20.39	19.91	19.98	187,066	-0.45(-2.18%)
Jun 15, 2012	20.65	20.66	20.39	20.43	173,140	-0.25(-1.19%)
Jun 14, 2012	19.98	20.75	19.86	20.68	131,492	+0.64(+3.22%)
Jun 13, 2012	20.04	20.07	19.76	20.03	221,914	+0.04(+0.20%)
Jun 12, 2012	19.96	20.12	19.70	19.99	194,710	+0.06(+0.30%)
Jun 11, 2012	20.34	20.44	19.89	19.93	197,068	-0.27(-1.36%)
Jun 08, 2012	20.21	20.50	20.13	20.20	188,106	-0.07(-0.35%)
Jun 07, 2012	20.18	20.40	20.00	20.27	249,090	+0.08(+0.40%)
Jun 06, 2012	20.34	20.39	20.11	20.20	175,784	-0.05(-0.27%)
Jun 05, 2012	19.93	20.30	19.92	20.25	186,364	+0.20(+1.00%)
Jun 04, 2012	20.00	20.09	19.79	20.05	203,234	+0.02(+0.10%)
Jun 01, 2012	19.89	20.23	19.00	20.03	212,746	-0.17(-0.84%)
May 31, 2012	20.21	20.36	20.12	20.20	173,618	-0.04(-0.20%)
May 30, 2012	19.96	20.25	19.89	20.24	194,016	+0.12(+0.62%)
May 29, 2012	20.09	20.23	19.99	20.11	187,720	+0.16(+0.80%)
May 25, 2012	20.20	20.20	19.93	19.95	216,570	-0.25(-1.21%)
May 24, 2012	19.96	20.21	19.80	20.20	169,316	+0.20(+1.00%)
May 23, 2012	19.82	20.05	19.59	20.00	149,886	+0.13(+0.65%)
May 22, 2012	19.83	20.25	19.75	19.87	184,096	-0.04(-0.23%)
May 21, 2012	19.40	19.98	19.23	19.91	112,950	+0.50(+2.58%)
May 18, 2012	19.11	19.59	19.11	19.41	133,886	+0.24(+1.28%)
May 17, 2012	19.15	19.45	19.04	19.17	174,832	+0.07(+0.37%)
May 16, 2012	18.88	19.20	18.86	19.10	208,122	+0.23(+1.22%)
May 15, 2012	18.95	18.99	18.77	18.87	563,108	-0.18(-0.92%)
May 14, 2012	19.03	19.19	18.79	19.05	178,944	-0.25(-1.30%)
May 11, 2012	19.50	19.85	19.14	19.30	265,592	-0.44(-2.23%)
May 10, 2012	19.50	20.30	19.34	19.73	319,470	+0.39(+2.02%)
May 09, 2012	18.38	19.41	18.38	19.34	237,988	+0.73(+3.92%)
May 08, 2012	18.39	18.86	18.32	18.61	221,088	+0.08(+0.43%)
May 07, 2012	18.45	18.80	18.34	18.54	279,692	-0.04(-0.22%)
May 04, 2012	18.12	18.78	18.01	18.57	274,896	+0.32(+1.78%)
May 03, 2012	18.86	18.86	18.04	18.25	267,010	-0.61(-3.21%)
May 02, 2012	18.86	19.08	18.52	18.86	331,120	-0.04(-0.19%)
May 01, 2012	20.84	20.98	18.87	18.89	894,402	-1.96(-9.40%)
Apr 30, 2012	20.50	20.89	20.25	20.85	452,116	+0.41(+1.98%)
Apr 27, 2012	20.18	20.52	20.02	20.45	187,154	+0.26(+1.29%)
Apr 26, 2012	20.25	20.53	20.00	20.18	282,090	-0.32(-1.54%)
Apr 25, 2012	20.00	21.07	19.25	20.50	586,392	+2.10(+11.41%)
Apr 24, 2012	18.27	18.64	18.15	18.40	126,070	+0.04(+0.22%)
Apr 23, 2012	18.30	18.45	18.09	18.36	67,690	-0.30(-1.61%)
Apr 20, 2012	18.55	18.75	18.45	18.66	88,202	+0.26(+1.41%)
Apr 19, 2012	18.79	18.83	18.10	18.40	114,066	-0.41(-2.15%)
Apr 18, 2012	18.81	18.97	18.66	18.80	209,058	-0.12(-0.61%)
Apr 17, 2012	18.34	19.15	18.34	18.92	76,050	+0.67(+3.64%)
Apr 16, 2012	18.05	18.41	17.92	18.25	101,534	+0.25(+1.42%)
Apr 13, 2012	18.20	18.34	18.00	18.00	47,578	-0.23(-1.29%)
Apr 12, 2012	18.13	18.44	18.13	18.23	59,116	+0.10(+0.55%)
Apr 11, 2012	18.20	18.45	17.89	18.14	50,636	-0.02(-0.11%)
Apr 10, 2012	18.16	18.46	17.88	18.16	57,988	+0.05(+0.25%)
Apr 09, 2012	18.05	18.24	17.99	18.11	79,284	-0.24(-1.31%)
Apr 05, 2012	18.21	18.41	18.14	18.35	111,404	+0.03(+0.16%)
Apr 04, 2012	18.25	18.34	17.90	18.32	121,876	-0.00(-0.03%)
Apr 03, 2012	18.98	19.09	18.29	18.32	124,394	-0.72(-3.78%)
Apr 02, 2012	18.66	19.11	18.66	19.05	143,102	+0.38(+2.04%)
Mar 30, 2012	18.91	18.91	18.61	18.66	45,836	-0.06(-0.32%)
Mar 29, 2012	18.34	18.77	18.27	18.73	91,676	+0.25(+1.33%)
Mar 28, 2012	18.49	18.61	18.11	18.48	140,862	-0.04(-0.19%)
Mar 27, 2012	18.75	18.84	18.45	18.52	89,850	-0.24(-1.28%)
Mar 26, 2012	18.46	18.80	18.29	18.75	62,018	+0.35(+1.90%)
Mar 23, 2012	17.93	18.41	17.91	18.41	56,848	+0.44(+2.45%)
Mar 22, 2012	18.11	18.31	17.61	17.96	68,354	-0.32(-1.78%)
Mar 21, 2012	18.37	18.38	18.09	18.29	63,248	+0.04(+0.19%)
Mar 20, 2012	18.34	18.48	18.23	18.25	69,218	-0.13(-0.71%)
Mar 19, 2012	18.15	18.60	18.15	18.39	66,606	+0.20(+1.10%)
Mar 16, 2012	18.30	18.30	17.84	18.18	98,970	-0.12(-0.63%)
Mar 15, 2012	18.55	18.64	18.14	18.30	74,360	-0.25(-1.35%)
Mar 14, 2012	18.91	19.02	18.49	18.55	88,318	-0.56(-2.93%)
Mar 13, 2012	18.82	19.12	18.57	19.11	76,812	+0.46(+2.47%)
Mar 12, 2012	18.87	18.87	18.43	18.65	86,896	-0.20(-1.03%)
Mar 09, 2012	17.98	18.96	17.96	18.84	94,224	+0.88(+4.90%)
Mar 08, 2012	17.76	18.02	17.64	17.96	71,120	+0.30(+1.70%)
Mar 07, 2012	18.03	18.11	17.55	17.66	169,974	-0.30(-1.70%)
Mar 06, 2012	18.34	18.71	17.61	17.97	108,552	-0.59(-3.15%)
Mar 05, 2012	18.11	18.66	18.11	18.55	53,458	+0.41(+2.26%)
Mar 02, 2012	18.51	18.57	18.06	18.14	110,970	-0.43(-2.29%)