Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	28.42	28.72	28.33	28.61	954,327	+0.14(+0.49%)
Apr 29, 2013	28.74	28.81	28.35	28.47	832,596	-0.11(-0.38%)
Apr 26, 2013	28.89	28.89	28.41	28.58	1,134,459	-0.30(-1.04%)
Apr 25, 2013	29.05	29.40	28.79	28.89	1,980,480	+0.13(+0.46%)
Apr 24, 2013	28.67	28.87	28.56	28.75	1,222,169	+0.21(+0.75%)
Apr 23, 2013	28.59	28.62	28.36	28.54	1,232,899	-0.02(-0.06%)
Apr 22, 2013	28.79	28.84	28.41	28.56	1,480,852	-0.22(-0.76%)
Apr 19, 2013	28.86	28.86	28.43	28.78	997,095	+0.05(+0.18%)
Apr 18, 2013	28.45	28.73	28.31	28.72	947,931	+0.21(+0.73%)
Apr 17, 2013	28.91	29.12	28.05	28.52	1,984,930	-0.56(-1.93%)
Apr 16, 2013	29.24	29.43	28.92	29.08	599,908	+0.07(+0.24%)
Apr 15, 2013	29.63	29.76	28.92	29.01	749,692	-1.01(-3.35%)
Apr 12, 2013	30.04	30.22	29.56	30.01	1,544,614	-0.03(-0.10%)
Apr 11, 2013	30.12	30.38	29.93	30.04	697,119	-0.14(-0.46%)
Apr 10, 2013	31.22	31.30	30.15	30.18	1,029,940	-0.99(-3.19%)
Apr 09, 2013	30.93	31.26	30.77	31.17	353,607	+0.28(+0.92%)
Apr 08, 2013	30.75	31.04	30.68	30.89	337,743	+0.14(+0.47%)
Apr 05, 2013	30.35	31.01	30.27	30.75	719,709	-0.41(-1.32%)
Apr 04, 2013	31.27	31.39	31.02	31.16	389,820	-0.12(-0.37%)
Apr 03, 2013	31.60	31.69	31.04	31.27	478,813	-0.28(-0.90%)
Apr 02, 2013	32.01	32.15	31.47	31.56	403,389	-0.21(-0.66%)
Apr 01, 2013	32.00	32.11	31.62	31.76	541,930	-0.29(-0.92%)
Mar 28, 2013	32.00	32.12	31.91	32.06	459,930	+0.08(+0.25%)
Mar 27, 2013	31.86	32.00	31.74	31.98	659,694	-0.02(-0.07%)
Mar 26, 2013	32.16	32.22	31.79	32.00	700,808	-0.09(-0.27%)
Mar 25, 2013	32.08	32.13	31.67	32.09	976,276	+0.06(+0.20%)
Mar 22, 2013	31.65	32.02	31.65	32.02	1,132,176	+0.38(+1.19%)
Mar 21, 2013	31.66	31.70	31.36	31.65	671,933	-0.05(-0.16%)
Mar 20, 2013	31.93	31.97	31.59	31.70	584,165	-0.02(-0.05%)
Mar 19, 2013	31.86	31.97	31.64	31.72	625,586	-0.17(-0.53%)
Mar 18, 2013	32.28	32.28	31.83	31.89	684,899	-0.57(-1.76%)
Mar 15, 2013	32.75	32.86	32.39	32.46	1,429,517	-0.32(-0.99%)
Mar 14, 2013	32.82	32.96	32.52	32.78	749,459	+0.02(+0.05%)
Mar 13, 2013	32.91	32.96	32.54	32.76	831,729	+0.01(+0.02%)
Mar 12, 2013	32.52	32.82	32.46	32.76	566,036	+0.24(+0.75%)
Mar 11, 2013	31.97	32.57	31.97	32.52	938,384	+0.56(+1.74%)
Mar 08, 2013	31.80	32.18	31.80	31.96	582,152	+0.19(+0.60%)
Mar 07, 2013	31.32	31.79	31.25	31.77	871,792	+0.43(+1.38%)
Mar 06, 2013	31.22	31.68	31.01	31.34	1,718,415	-0.90(-2.80%)
Mar 05, 2013	32.12	32.55	31.74	32.24	566,942	+0.50(+1.58%)
Mar 04, 2013	32.11	32.15	31.59	31.74	425,042	-0.29(-0.92%)
Mar 01, 2013	31.70	32.07	31.70	32.03	371,453	-0.01(-0.04%)
Feb 28, 2013	31.85	32.11	31.79	32.04	1,203,456	+0.24(+0.76%)
Feb 27, 2013	31.78	31.96	31.65	31.80	943,913	+0.03(+0.09%)
Feb 26, 2013	31.35	31.78	31.35	31.77	615,888	+0.42(+1.33%)
Feb 25, 2013	31.94	31.97	31.31	31.35	681,060	-0.32(-1.00%)
Feb 22, 2013	31.37	31.92	31.31	31.67	456,178	+0.26(+0.83%)
Feb 21, 2013	31.73	31.73	31.11	31.41	551,026	-0.41(-1.29%)
Feb 20, 2013	32.55	32.73	31.81	31.82	975,817	-0.88(-2.70%)
Feb 19, 2013	32.96	32.98	32.65	32.71	625,463	-0.03(-0.11%)
Feb 15, 2013	32.83	32.88	32.53	32.74	552,043	-0.13(-0.39%)
Feb 14, 2013	33.22	33.33	32.87	32.87	591,999	-0.45(-1.34%)
Feb 13, 2013	33.10	33.55	33.10	33.31	552,889	+0.29(+0.88%)
Feb 12, 2013	33.24	33.27	32.96	33.02	313,150	-0.28(-0.85%)
Feb 11, 2013	33.35	33.53	33.29	33.31	444,686	-0.13(-0.38%)
Feb 08, 2013	33.42	33.52	33.20	33.44	809,189	+0.03(+0.10%)
Feb 07, 2013	32.79	33.40	32.79	33.40	621,381	+0.71(+2.18%)
Feb 06, 2013	32.49	32.79	32.49	32.69	548,766	+0.19(+0.59%)
Feb 04, 2013	32.70	32.70	32.42	32.50	525,144	-0.14(-0.43%)
Feb 01, 2013	33.01	33.22	32.59	32.64	671,007	-0.23(-0.69%)
Jan 31, 2013	32.67	32.96	32.42	32.86	471,004	+0.05(+0.16%)
Jan 30, 2013	32.93	32.96	32.67	32.81	383,521	+0.01(+0.02%)
Jan 29, 2013	32.72	32.93	32.72	32.81	676,101	+0.13(+0.39%)
Jan 28, 2013	32.98	33.11	32.67	32.68	906,725	-0.36(-1.08%)
Jan 25, 2013	33.34	33.54	32.94	33.04	1,409,435	-0.31(-0.94%)
Jan 24, 2013	33.58	33.61	33.31	33.35	766,604	-0.16(-0.47%)
Jan 23, 2013	33.62	33.76	33.48	33.50	649,994	-0.20(-0.60%)
Jan 22, 2013	33.88	33.99	33.46	33.71	890,008	-0.15(-0.44%)
Jan 18, 2013	33.42	33.86	33.19	33.86	607,385	+0.60(+1.79%)
Jan 17, 2013	33.05	33.37	32.86	33.26	364,504	+0.32(+0.97%)
Jan 16, 2013	32.96	33.04	32.76	32.94	912,244	-0.12(-0.35%)
Jan 15, 2013	33.59	33.63	33.04	33.06	1,239,512	-0.58(-1.74%)
Jan 14, 2013	33.72	33.82	33.59	33.64	882,548	-0.33(-0.97%)
Jan 11, 2013	33.91	34.14	33.85	33.97	801,444	+0.14(+0.41%)
Jan 10, 2013	33.71	33.83	33.60	33.83	448,900	+0.27(+0.79%)
Jan 09, 2013	33.38	33.65	33.36	33.57	584,549	+0.23(+0.69%)
Jan 08, 2013	33.41	33.77	33.26	33.34	931,693	+0.03(+0.09%)
Jan 07, 2013	33.48	33.53	33.09	33.31	1,067,647	-0.24(-0.72%)
Jan 04, 2013	33.99	33.99	33.10	33.55	1,120,146	-0.03(-0.09%)
Jan 03, 2013	33.83	34.10	33.45	33.58	976,079	-0.24(-0.70%)
Jan 02, 2013	33.82	33.89	33.29	33.82	867,525	+0.53(+1.58%)
Dec 31, 2012	32.53	33.38	32.53	33.29	443,599	+0.38(+1.14%)
Dec 28, 2012	33.04	33.32	32.85	32.91	877,579	-0.10(-0.30%)
Dec 27, 2012	33.16	33.34	32.96	33.01	842,790	-0.19(-0.57%)
Dec 26, 2012	33.37	33.37	32.96	33.20	311,974	-0.18(-0.54%)
Dec 24, 2012	33.21	33.46	32.89	33.38	194,352	+0.10(+0.30%)
Dec 21, 2012	33.20	33.46	32.97	33.28	661,526	-0.09(-0.26%)
Dec 20, 2012	33.24	33.38	32.87	33.37	419,455	+0.26(+0.79%)
Dec 19, 2012	33.12	33.30	32.99	33.11	548,148	+0.01(+0.02%)
Dec 18, 2012	33.31	33.49	32.96	33.11	698,169	-0.21(-0.62%)
Dec 17, 2012	33.25	33.44	33.17	33.31	524,619	+0.09(+0.26%)
Dec 14, 2012	33.18	33.49	33.10	33.23	461,616	+0.07(+0.21%)
Dec 13, 2012	33.12	33.67	33.06	33.16	533,101	-0.28(-0.83%)
Dec 12, 2012	33.04	33.69	32.71	33.44	821,269	+0.85(+2.61%)
Dec 11, 2012	31.77	32.60	31.77	32.59	1,063,050	+0.73(+2.29%)
Dec 10, 2012	32.00	32.20	31.75	31.86	727,590	-0.14(-0.45%)
Dec 07, 2012	32.30	32.60	31.94	32.00	317,209	-0.24(-0.74%)
Dec 06, 2012	32.12	32.43	32.12	32.24	469,349	+0.17(+0.53%)
Dec 05, 2012	31.63	32.20	31.60	32.07	998,661	+0.47(+1.49%)
Dec 04, 2012	31.82	31.89	31.58	31.60	520,067	-0.59(-1.84%)
Nov 30, 2012	31.93	32.28	31.93	32.19	1,015,458	+0.40(+1.27%)
Nov 29, 2012	31.91	32.12	31.69	31.78	477,279	+0.10(+0.32%)
Nov 28, 2012	31.53	31.76	31.14	31.68	696,572	-0.05(-0.14%)
Nov 27, 2012	31.83	31.99	31.56	31.73	683,654	-0.03(-0.09%)
Nov 26, 2012	32.00	32.00	31.53	31.76	662,758	-0.30(-0.94%)
Nov 23, 2012	32.23	32.23	31.98	32.06	548,317	-0.18(-0.56%)
Nov 21, 2012	33.28	33.40	31.62	32.24	3,313,112	-1.68(-4.96%)
Nov 20, 2012	33.47	34.00	33.47	33.92	457,340	+0.28(+0.83%)
Nov 19, 2012	33.46	33.72	33.28	33.64	595,946	+0.64(+1.95%)
Nov 16, 2012	32.56	33.01	32.56	33.00	562,592	+0.38(+1.17%)
Nov 15, 2012	32.67	32.85	32.52	32.62	501,999	-0.03(-0.10%)
Nov 14, 2012	32.70	32.89	32.57	32.65	423,549	-0.11(-0.35%)
Nov 13, 2012	32.47	33.09	32.47	32.77	368,765	+0.07(+0.23%)
Nov 12, 2012	32.76	32.97	32.64	32.69	480,934	-0.09(-0.28%)
Nov 09, 2012	32.72	33.02	32.60	32.78	317,217	-0.15(-0.45%)
Nov 08, 2012	32.98	33.28	32.85	32.93	511,463	-0.12(-0.36%)
Nov 07, 2012	32.73	33.31	32.61	33.05	676,608	-0.02(-0.07%)
Nov 06, 2012	32.95	33.19	32.89	33.07	400,774	+0.02(+0.07%)
Nov 05, 2012	32.82	33.13	32.64	33.05	247,751	+0.20(+0.62%)
Nov 02, 2012	33.11	33.22	32.83	32.85	578,312	-0.06(-0.19%)
Nov 01, 2012	32.67	33.11	32.41	32.91	334,893	+0.01(+0.03%)
Oct 31, 2012	32.92	33.14	32.76	32.90	574,772	-0.09(-0.26%)
Oct 26, 2012	32.88	32.98	32.98	32.98	384,397	+0.09(+0.26%)
Oct 25, 2012	32.66	33.03	32.58	32.90	582,932	+0.36(+1.10%)
Oct 24, 2012	32.67	32.92	32.48	32.54	273,671	-0.13(-0.40%)
Oct 23, 2012	32.51	32.82	32.34	32.67	363,239	-0.45(-1.36%)
Oct 19, 2012	33.60	33.60	33.07	33.12	474,977	-0.43(-1.27%)
Oct 18, 2012	33.78	33.81	33.55	33.55	437,167	-0.25(-0.74%)
Oct 17, 2012	33.58	33.96	33.52	33.80	722,778	-0.07(-0.20%)
Oct 16, 2012	33.89	34.05	33.55	33.87	320,027	+0.09(+0.25%)
Oct 15, 2012	33.85	33.92	33.59	33.78	300,025	+0.09(+0.25%)
Oct 12, 2012	33.67	34.10	33.64	33.69	292,024	-0.14(-0.42%)
Oct 11, 2012	34.12	34.21	33.82	33.84	410,969	-0.06(-0.17%)
Oct 10, 2012	33.96	34.08	33.59	33.89	440,446	-0.13(-0.37%)
Oct 09, 2012	34.02	34.23	33.96	34.02	678,699	+0.02(+0.05%)
Oct 08, 2012	34.04	34.14	33.83	34.00	775,751	-0.20(-0.58%)
Oct 05, 2012	34.55	34.64	34.19	34.20	379,658	-0.19(-0.55%)
Oct 04, 2012	34.50	34.54	34.24	34.39	324,608	+0.09(+0.27%)
Oct 03, 2012	34.64	34.64	34.05	34.30	680,202	-0.47(-1.36%)
Oct 02, 2012	34.93	34.96	34.57	34.77	650,560	-0.52(-1.47%)
Oct 01, 2012	35.09	35.39	34.95	35.29	659,961	+0.23(+0.66%)
Sep 28, 2012	35.14	35.14	34.91	35.05	805,325	-0.10(-0.27%)
Sep 27, 2012	34.93	35.47	34.75	35.15	651,863	+0.29(+0.83%)
Sep 26, 2012	34.85	34.87	34.51	34.86	620,443	-0.11(-0.31%)
Sep 25, 2012	35.71	35.75	34.97	34.97	630,649	-0.64(-1.79%)
Sep 24, 2012	36.06	36.11	35.54	35.61	738,034	-0.55(-1.53%)
Sep 21, 2012	37.08	37.12	36.04	36.16	3,471,499	-0.86(-2.32%)
Sep 20, 2012	36.55	37.02	36.27	37.02	1,539,138	+0.48(+1.31%)
Sep 19, 2012	36.49	36.79	36.35	36.54	2,074,857	+0.11(+0.31%)
Sep 18, 2012	36.84	36.93	36.39	36.42	1,274,427	-0.42(-1.14%)
Sep 17, 2012	35.90	37.14	35.58	36.84	2,466,355	+1.36(+3.83%)
Sep 14, 2012	35.75	35.81	35.38	35.49	424,982	+0.04(+0.11%)
Sep 13, 2012	35.40	35.58	35.25	35.45	904,894	+0.08(+0.23%)
Sep 12, 2012	35.41	35.54	35.28	35.37	582,118	-0.05(-0.13%)
Sep 11, 2012	35.35	35.57	35.15	35.41	384,427	-0.03(-0.08%)
Sep 10, 2012	35.63	35.71	35.20	35.44	249,543	-0.19(-0.53%)
Sep 07, 2012	35.62	35.72	35.47	35.63	744,189	+0.15(+0.42%)
Sep 06, 2012	35.23	35.59	35.06	35.48	717,620	+0.49(+1.41%)
Sep 05, 2012	34.76	35.08	34.64	34.99	532,279	+0.26(+0.74%)
Sep 04, 2012	34.88	35.10	34.61	34.73	815,165	-0.32(-0.92%)
Aug 31, 2012	35.07	35.20	34.73	35.05	1,097,690	+0.26(+0.75%)
Aug 30, 2012	34.54	34.91	34.52	34.79	676,149	-0.07(-0.20%)
Aug 29, 2012	34.88	35.41	34.78	34.86	1,057,044	+0.84(+2.46%)
Aug 27, 2012	33.70	34.23	33.65	34.02	588,276	+0.23(+0.69%)
Aug 24, 2012	33.94	34.19	33.52	33.79	839,131	-0.36(-1.05%)
Aug 23, 2012	34.66	34.92	34.01	34.15	786,443	-0.62(-1.78%)
Aug 22, 2012	34.53	34.84	34.43	34.77	536,983	+0.15(+0.43%)
Aug 21, 2012	34.86	34.97	34.60	34.62	530,498	-0.14(-0.41%)
Aug 20, 2012	34.62	34.85	34.60	34.76	361,887	-0.10(-0.29%)
Aug 17, 2012	34.27	34.92	34.27	34.87	620,441	+0.60(+1.76%)
Aug 16, 2012	34.19	34.31	34.10	34.26	1,098,491	-0.05(-0.15%)
Aug 15, 2012	33.88	34.35	33.74	34.31	315,708	+0.38(+1.12%)
Aug 14, 2012	34.18	34.21	33.89	33.93	541,935	-0.06(-0.17%)
Aug 13, 2012	34.12	34.16	33.90	33.99	392,486	-0.20(-0.60%)
Aug 10, 2012	33.68	34.31	33.56	34.19	431,371	+0.39(+1.14%)
Aug 09, 2012	33.88	34.12	33.50	33.81	339,843	-0.06(-0.18%)
Aug 08, 2012	33.39	34.14	33.39	33.87	339,826	+0.09(+0.27%)
Aug 07, 2012	33.83	34.26	33.74	33.78	425,555	-0.06(-0.17%)
Aug 06, 2012	34.18	34.39	33.83	33.84	210,643	-0.24(-0.72%)
Aug 03, 2012	33.69	34.13	33.50	34.08	575,754	+1.02(+3.08%)
Aug 02, 2012	33.39	33.52	32.86	33.06	474,404	-0.51(-1.52%)
Aug 01, 2012	34.02	34.41	33.50	33.58	381,990	-0.51(-1.48%)
Jul 31, 2012	34.26	34.43	33.88	34.08	627,405	-0.31(-0.89%)
Jul 30, 2012	32.78	34.54	32.78	34.39	556,616	+0.10(+0.30%)
Jul 27, 2012	33.88	34.38	33.10	34.29	1,053,205	+0.57(+1.69%)
Jul 26, 2012	33.86	33.93	33.48	33.72	675,984	+0.15(+0.44%)
Jul 25, 2012	33.67	33.78	33.48	33.57	747,192	-0.10(-0.29%)
Jul 24, 2012	33.43	33.68	33.38	33.67	973,419	-0.05(-0.13%)
Jul 23, 2012	32.86	33.75	32.81	33.71	897,531	-0.04(-0.12%)
Jul 20, 2012	33.37	33.81	33.15	33.75	809,533	+0.19(+0.56%)
Jul 19, 2012	33.69	34.00	33.46	33.56	728,153	-0.19(-0.56%)
Jul 18, 2012	33.64	33.85	33.29	33.75	814,017	+0.20(+0.59%)
Jul 17, 2012	33.47	33.55	32.99	33.55	1,678,551	+0.59(+1.79%)
Jul 16, 2012	32.94	33.16	32.80	32.96	290,816	-0.17(-0.51%)
Jul 13, 2012	32.71	33.46	32.71	33.13	668,593	+0.42(+1.29%)
Jul 12, 2012	32.49	32.86	32.09	32.71	781,392	+0.04(+0.12%)
Jul 11, 2012	32.12	32.72	31.94	32.67	1,127,459	+0.77(+2.42%)
Jul 10, 2012	32.08	32.39	31.74	31.90	369,420	-0.11(-0.34%)
Jul 09, 2012	32.15	32.15	31.73	32.01	375,554	-0.05(-0.14%)
Jul 06, 2012	31.95	32.09	31.78	32.05	327,214	-0.19(-0.58%)
Jul 05, 2012	32.00	32.36	31.87	32.24	629,471	+0.13(+0.39%)
Jul 03, 2012	31.92	32.35	31.85	32.11	933,729	+0.16(+0.50%)
Jul 02, 2012	31.78	32.01	31.53	31.95	364,096	+0.30(+0.93%)
Jun 29, 2012	31.84	31.84	31.29	31.66	1,021,910	+0.86(+2.81%)
Jun 28, 2012	30.65	31.22	30.33	30.79	387,260	-0.02(-0.06%)
Jun 27, 2012	30.41	31.01	30.40	30.81	734,628	+0.55(+1.82%)
Jun 26, 2012	30.34	30.36	29.80	30.26	797,006	+0.36(+1.22%)
Jun 25, 2012	29.94	30.28	29.70	29.90	353,670	-0.51(-1.68%)
Jun 22, 2012	30.63	30.79	30.06	30.41	733,081	-0.14(-0.45%)
Jun 21, 2012	31.48	31.53	30.49	30.54	960,339	-1.02(-3.23%)
Jun 20, 2012	31.49	31.73	31.28	31.56	769,027	+0.22(+0.69%)
Jun 19, 2012	30.94	31.59	30.70	31.35	1,254,282	+0.64(+2.07%)
Jun 18, 2012	30.20	30.82	30.05	30.71	694,430	+0.52(+1.71%)
Jun 15, 2012	30.12	30.48	30.01	30.19	675,199	+0.01(+0.02%)
Jun 14, 2012	29.97	30.23	29.77	30.19	669,142	+0.15(+0.51%)
Jun 13, 2012	30.00	30.31	29.85	30.03	636,350	-0.13(-0.43%)
Jun 12, 2012	30.27	30.30	29.88	30.16	363,456	+0.18(+0.61%)
Jun 11, 2012	30.71	30.91	29.92	29.98	407,712	-0.57(-1.88%)
Jun 08, 2012	30.55	30.57	30.03	30.56	494,780	+0.23(+0.75%)
Jun 07, 2012	30.30	30.62	30.23	30.33	678,329	+0.38(+1.27%)
Jun 06, 2012	29.68	29.95	29.46	29.95	484,495	+0.61(+2.07%)
Jun 05, 2012	28.97	29.40	28.97	29.34	349,872	+0.27(+0.92%)
Jun 04, 2012	29.20	29.49	28.67	29.07	1,101,394	-0.19(-0.64%)
Jun 01, 2012	29.18	29.47	28.92	29.26	814,602	-0.30(-1.00%)
May 31, 2012	30.37	30.41	29.51	29.55	2,147,573	-0.88(-2.88%)
May 30, 2012	30.41	30.74	30.28	30.43	805,339	-0.39(-1.27%)
May 29, 2012	30.99	30.99	30.60	30.82	610,386	+0.07(+0.22%)
May 25, 2012	30.78	30.94	30.60	30.75	516,663	+0.03(+0.11%)
May 24, 2012	30.03	30.87	30.03	30.72	919,016	+0.66(+2.19%)
May 23, 2012	29.80	30.13	29.37	30.06	657,800	+0.11(+0.38%)
May 22, 2012	30.71	30.83	29.78	29.95	1,221,631	-0.69(-2.25%)
May 21, 2012	29.92	30.77	29.40	30.63	439,602	+0.66(+2.20%)
May 18, 2012	30.26	30.75	29.87	29.98	747,787	-0.15(-0.49%)
May 17, 2012	30.63	30.83	29.71	30.12	1,016,072	-0.57(-1.87%)
May 16, 2012	31.29	31.45	30.63	30.70	622,956	-0.57(-1.82%)
May 15, 2012	31.73	31.90	31.21	31.27	886,251	-0.54(-1.70%)
May 14, 2012	31.81	32.17	31.66	31.81	662,628	-0.32(-0.99%)
May 11, 2012	32.11	32.56	32.01	32.12	463,302	-0.29(-0.89%)
May 10, 2012	32.43	32.61	32.05	32.41	519,432	+0.30(+0.94%)
May 09, 2012	32.47	32.49	31.73	32.11	799,682	-0.55(-1.69%)
May 08, 2012	32.69	32.91	32.10	32.67	684,669	-0.15(-0.45%)
May 07, 2012	32.96	33.07	32.59	32.81	300,530	-0.16(-0.48%)
May 04, 2012	32.86	33.25	32.79	32.97	461,250	-0.18(-0.53%)
May 03, 2012	33.52	33.72	32.93	33.15	361,841	-0.22(-0.65%)
May 02, 2012	33.27	33.44	32.95	33.36	342,699	-0.01(-0.03%)