Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	28.00	28.08	27.27	27.35	1,027,402	-0.51(-1.83%)
Nov 29, 2012	28.41	29.68	27.51	27.86	2,688,211	+2.94(+11.80%)
Nov 28, 2012	24.73	25.05	24.26	24.92	763,243	-0.01(-0.04%)
Nov 27, 2012	24.66	25.18	24.46	24.93	616,454	+0.16(+0.65%)
Nov 26, 2012	24.67	24.94	24.59	24.77	628,733	+0.04(+0.16%)
Nov 23, 2012	24.29	24.81	24.25	24.73	142,374	+0.59(+2.44%)
Nov 21, 2012	24.22	24.42	24.06	24.14	263,008	+0.04(+0.17%)
Nov 20, 2012	24.16	24.27	23.92	24.10	298,176	-0.17(-0.70%)
Nov 19, 2012	23.72	24.33	23.50	24.27	408,208	+0.89(+3.81%)
Nov 16, 2012	23.44	23.78	22.95	23.38	366,886	-0.12(-0.51%)
Nov 15, 2012	23.92	24.39	23.43	23.50	339,944	-0.36(-1.51%)
Nov 14, 2012	24.37	24.65	23.86	23.86	254,168	-0.36(-1.49%)
Nov 13, 2012	24.33	24.76	24.19	24.22	140,984	-0.22(-0.90%)
Nov 12, 2012	24.77	24.77	24.18	24.44	209,317	-0.26(-1.05%)
Nov 09, 2012	24.42	25.04	24.41	24.70	273,342	+0.17(+0.69%)
Nov 08, 2012	24.84	25.01	24.53	24.53	254,732	-0.29(-1.17%)
Nov 07, 2012	25.57	25.86	24.59	24.82	486,799	-1.10(-4.24%)
Nov 06, 2012	25.70	26.18	25.70	25.92	562,300	+0.33(+1.29%)
Nov 05, 2012	24.84	25.69	24.84	25.59	303,799	+0.67(+2.69%)
Nov 02, 2012	25.95	25.95	24.90	24.92	371,675	-0.97(-3.75%)
Nov 01, 2012	24.96	26.18	24.85	25.89	547,233	+0.92(+3.68%)
Oct 31, 2012	24.96	25.00	24.59	24.97	272,087	+0.04(+0.16%)
Oct 26, 2012	24.89	24.93	24.93	24.93	180,900	+0.12(+0.48%)
Oct 25, 2012	24.63	24.81	24.38	24.81	504,617	+0.27(+1.10%)
Oct 24, 2012	24.80	24.92	24.37	24.54	600,922	-0.05(-0.20%)
Oct 23, 2012	24.17	24.74	24.01	24.59	278,238	+0.12(+0.49%)
Oct 19, 2012	24.68	24.74	24.17	24.47	415,540	-0.29(-1.17%)
Oct 18, 2012	24.87	24.91	24.61	24.76	346,400	-0.14(-0.56%)
Oct 17, 2012	24.36	24.99	24.25	24.90	466,931	+0.39(+1.59%)
Oct 16, 2012	23.92	24.53	23.81	24.51	507,326	+0.74(+3.11%)
Oct 15, 2012	23.54	23.91	23.50	23.77	227,135	+0.25(+1.06%)
Oct 12, 2012	23.90	24.01	23.48	23.52	235,537	-0.41(-1.71%)
Oct 11, 2012	24.14	24.19	23.74	23.93	236,310	+0.00(+0.00%)
Oct 10, 2012	24.32	24.38	23.85	23.93	248,151	-0.40(-1.64%)
Oct 09, 2012	24.84	24.85	24.15	24.33	346,403	-0.55(-2.21%)
Oct 08, 2012	25.25	25.45	24.79	24.88	283,793	-0.53(-2.09%)
Oct 05, 2012	25.66	25.99	25.36	25.41	355,446	-0.09(-0.35%)
Oct 04, 2012	25.28	25.52	25.02	25.50	439,888	+0.41(+1.63%)
Oct 03, 2012	25.53	25.60	25.00	25.09	859,409	+0.40(+1.62%)
Oct 02, 2012	24.99	25.06	24.50	24.69	417,594	-0.20(-0.80%)
Oct 01, 2012	25.26	25.48	24.66	24.89	586,256	-0.25(-0.99%)
Sep 28, 2012	25.17	25.36	24.93	25.14	431,143	-0.19(-0.75%)
Sep 27, 2012	25.35	25.48	25.14	25.33	490,821	+0.05(+0.20%)
Sep 26, 2012	25.78	25.92	25.23	25.28	556,869	-0.53(-2.05%)
Sep 25, 2012	26.28	26.42	25.75	25.81	809,757	-0.27(-1.04%)
Sep 24, 2012	26.11	26.15	25.94	26.08	470,204	-0.10(-0.38%)
Sep 21, 2012	26.75	26.80	26.14	26.18	792,280	-0.22(-0.83%)
Sep 20, 2012	26.28	26.50	26.09	26.40	392,466	-0.04(-0.15%)
Sep 19, 2012	26.49	26.70	26.36	26.44	342,824	-0.07(-0.26%)
Sep 18, 2012	26.50	26.73	26.33	26.51	245,212	-0.11(-0.41%)
Sep 17, 2012	26.90	26.99	26.49	26.62	319,664	-0.45(-1.66%)
Sep 14, 2012	26.18	27.10	26.14	27.07	614,271	+0.94(+3.60%)
Sep 13, 2012	25.57	26.31	25.28	26.13	515,501	+0.66(+2.59%)
Sep 12, 2012	25.61	25.62	25.30	25.47	288,704	-0.14(-0.55%)
Sep 11, 2012	25.45	25.74	23.93	25.61	564,579	+0.08(+0.31%)
Sep 10, 2012	25.47	25.61	25.34	25.53	631,199	+0.03(+0.12%)
Sep 07, 2012	25.25	25.56	25.06	25.50	485,189	+0.15(+0.59%)
Sep 06, 2012	24.51	25.47	24.45	25.35	729,254	+0.90(+3.68%)
Sep 05, 2012	24.72	24.97	24.36	24.45	574,743	-0.47(-1.89%)
Sep 04, 2012	24.48	25.00	24.01	24.92	700,466	+0.40(+1.63%)
Aug 31, 2012	24.69	24.84	24.16	24.52	261,631	+0.11(+0.45%)
Aug 30, 2012	24.64	24.83	24.38	24.41	178,651	-0.44(-1.77%)
Aug 29, 2012	24.68	24.94	24.48	24.85	250,361	+0.30(+1.22%)
Aug 27, 2012	25.00	25.06	24.38	24.55	389,257	-0.46(-1.84%)
Aug 24, 2012	24.61	25.09	23.82	25.01	502,260	+0.25(+1.01%)
Aug 23, 2012	24.44	24.94	24.00	24.76	972,678	-0.01(-0.04%)
Aug 22, 2012	24.98	25.02	24.57	24.77	557,816	-0.35(-1.39%)
Aug 21, 2012	25.31	25.67	25.01	25.12	349,320	-0.18(-0.71%)
Aug 20, 2012	25.50	25.50	25.06	25.30	339,201	-0.22(-0.86%)
Aug 17, 2012	25.23	25.61	25.03	25.52	277,563	+0.23(+0.91%)
Aug 16, 2012	24.94	25.34	24.72	25.29	287,673	+0.40(+1.61%)
Aug 15, 2012	24.62	25.07	24.50	24.89	236,232	+0.16(+0.65%)
Aug 14, 2012	25.08	25.16	24.63	24.73	256,652	-0.20(-0.80%)
Aug 13, 2012	25.08	25.12	24.58	24.93	197,872	-0.15(-0.60%)
Aug 10, 2012	24.80	25.11	24.68	25.08	255,251	+0.26(+1.05%)
Aug 09, 2012	25.19	25.27	24.74	24.82	370,994	-0.29(-1.15%)
Aug 08, 2012	25.41	25.51	24.89	25.11	522,513	-0.35(-1.37%)
Aug 07, 2012	24.96	25.69	24.96	25.46	416,517	+0.62(+2.50%)
Aug 06, 2012	24.63	24.95	24.45	24.84	445,056	+0.30(+1.22%)
Aug 03, 2012	24.12	24.71	23.72	24.54	366,884	+0.91(+3.85%)
Aug 02, 2012	23.30	23.86	23.18	23.63	435,031	+0.14(+0.60%)
Aug 01, 2012	24.02	24.09	23.39	23.49	409,390	-0.40(-1.67%)
Jul 31, 2012	24.00	24.59	23.88	23.89	465,049	-0.12(-0.50%)
Jul 30, 2012	24.37	24.76	23.86	24.01	179,672	-0.38(-1.56%)
Jul 27, 2012	23.81	24.53	23.65	24.39	286,736	+0.70(+2.95%)
Jul 26, 2012	23.76	23.95	23.38	23.69	164,265	+0.39(+1.67%)
Jul 25, 2012	22.86	23.60	22.75	23.30	289,466	+0.62(+2.73%)
Jul 24, 2012	23.23	23.28	22.53	22.68	252,019	-0.56(-2.41%)
Jul 23, 2012	22.97	23.35	22.68	23.24	244,174	-0.28(-1.19%)
Jul 20, 2012	23.89	24.08	23.51	23.52	359,336	-0.57(-2.37%)
Jul 19, 2012	23.64	24.33	23.53	24.09	467,536	+0.65(+2.77%)
Jul 18, 2012	22.56	23.54	22.56	23.44	383,975	+0.88(+3.90%)
Jul 17, 2012	22.65	23.65	22.22	22.56	358,146	+0.06(+0.27%)
Jul 16, 2012	22.90	22.91	22.31	22.50	400,184	-0.47(-2.05%)
Jul 13, 2012	22.90	23.08	22.83	22.97	257,824	+0.13(+0.57%)
Jul 12, 2012	23.08	23.08	22.55	22.84	306,765	-0.49(-2.10%)
Jul 11, 2012	23.65	23.79	23.20	23.33	287,597	-0.28(-1.19%)
Jul 10, 2012	24.07	24.36	23.45	23.61	384,533	-0.45(-1.87%)
Jul 09, 2012	24.06	24.15	23.93	24.06	417,169	-0.12(-0.50%)
Jul 06, 2012	24.75	24.91	23.95	24.18	324,223	-0.85(-3.40%)
Jul 05, 2012	24.58	25.10	24.47	25.03	371,843	+0.30(+1.21%)
Jul 03, 2012	24.39	24.80	24.12	24.73	301,489	+0.27(+1.10%)
Jul 02, 2012	24.24	24.50	23.79	24.46	618,394	+0.14(+0.58%)
Jun 29, 2012	23.94	24.43	23.74	24.32	518,747	+0.89(+3.80%)
Jun 28, 2012	23.15	23.44	22.90	23.43	633,953	+0.08(+0.34%)
Jun 27, 2012	22.72	23.39	22.61	23.35	478,879	+0.73(+3.23%)
Jun 26, 2012	22.72	22.89	22.25	22.62	344,970	-0.12(-0.53%)
Jun 25, 2012	23.23	23.29	22.70	22.74	273,078	-0.85(-3.60%)
Jun 22, 2012	23.43	23.66	23.22	23.59	405,144	+0.31(+1.33%)
Jun 21, 2012	24.43	24.57	23.22	23.28	291,920	-1.13(-4.63%)
Jun 20, 2012	24.31	24.66	24.24	24.41	266,930	+0.03(+0.12%)
Jun 19, 2012	24.55	24.75	24.34	24.38	351,754	-0.04(-0.16%)
Jun 18, 2012	23.79	24.56	23.73	24.42	356,045	+0.46(+1.92%)
Jun 15, 2012	23.79	24.06	23.77	23.96	601,064	+0.15(+0.63%)
Jun 14, 2012	23.67	23.92	23.33	23.81	405,096	+0.22(+0.93%)
Jun 13, 2012	23.96	23.96	23.43	23.59	375,337	-0.40(-1.67%)
Jun 12, 2012	23.47	23.99	23.36	23.99	411,961	+0.54(+2.30%)
Jun 11, 2012	24.58	24.68	23.43	23.45	372,859	-0.92(-3.78%)
Jun 08, 2012	23.78	24.49	23.78	24.37	329,374	+0.51(+2.14%)
Jun 07, 2012	24.66	24.81	23.84	23.86	340,780	-0.49(-2.01%)
Jun 06, 2012	23.80	24.40	23.72	24.35	368,370	+0.74(+3.13%)
Jun 05, 2012	22.98	23.70	22.89	23.61	370,295	+0.45(+1.94%)
Jun 04, 2012	23.20	23.59	22.93	23.16	366,954	-0.01(-0.04%)
Jun 01, 2012	23.60	23.83	23.16	23.17	495,943	-0.92(-3.82%)
May 31, 2012	23.98	24.23	23.49	24.09	647,194	+0.11(+0.46%)
May 30, 2012	24.05	24.24	23.86	23.98	528,248	-0.35(-1.44%)
May 29, 2012	24.21	25.23	23.94	24.33	437,186	+0.25(+1.04%)
May 25, 2012	24.00	24.50	22.83	24.08	1,359,904	+0.38(+1.60%)
May 24, 2012	24.51	24.52	23.48	23.70	605,612	-0.70(-2.87%)
May 23, 2012	23.87	24.59	23.61	24.40	921,134	+0.23(+0.95%)
May 22, 2012	24.68	24.75	24.07	24.17	404,977	-0.41(-1.67%)
May 21, 2012	23.91	24.66	23.83	24.58	389,520	+0.66(+2.76%)
May 18, 2012	24.37	24.43	23.78	23.92	523,405	-0.47(-1.93%)
May 17, 2012	24.75	24.83	24.33	24.39	488,746	-0.29(-1.18%)
May 16, 2012	24.88	25.10	24.57	24.68	386,623	-0.14(-0.56%)
May 15, 2012	24.89	25.19	24.64	24.82	354,129	-0.15(-0.60%)
May 14, 2012	24.96	25.33	24.83	24.97	256,020	-0.32(-1.27%)
May 11, 2012	25.07	25.58	25.01	25.29	270,635	+0.11(+0.44%)
May 10, 2012	25.45	25.47	24.79	25.18	347,954	+0.00(+0.00%)
May 09, 2012	25.02	25.31	24.78	25.18	633,990	-0.13(-0.51%)
May 08, 2012	25.39	25.52	24.79	25.31	834,792	-0.34(-1.33%)
May 07, 2012	25.45	25.78	25.32	25.65	538,617	-0.21(-0.81%)
May 04, 2012	26.52	26.57	25.82	25.86	496,673	-0.85(-3.18%)
May 03, 2012	27.29	27.32	26.67	26.71	483,947	-0.65(-2.38%)
May 02, 2012	27.11	27.41	26.93	27.36	285,638	-0.02(-0.07%)
May 01, 2012	27.19	27.59	27.11	27.38	401,374	+0.12(+0.44%)
Apr 30, 2012	27.29	27.51	27.16	27.26	360,259	-0.03(-0.11%)
Apr 27, 2012	27.04	27.34	26.82	27.29	455,124	+0.35(+1.30%)
Apr 26, 2012	26.59	27.08	26.40	26.94	290,728	+0.33(+1.24%)
Apr 25, 2012	26.51	26.65	26.20	26.61	360,053	+0.56(+2.15%)
Apr 24, 2012	26.06	26.18	25.87	26.05	443,246	-0.03(-0.12%)
Apr 23, 2012	26.43	26.52	25.86	26.08	418,683	-0.81(-3.01%)
Apr 20, 2012	27.76	27.76	26.83	26.89	363,643	-0.56(-2.04%)
Apr 19, 2012	27.58	28.18	27.25	27.45	444,256	-0.18(-0.65%)
Apr 18, 2012	27.58	27.83	27.30	27.63	1,493,422	+0.03(+0.11%)
Apr 17, 2012	26.82	27.68	26.82	27.60	786,978	+1.00(+3.76%)
Apr 16, 2012	26.67	26.83	26.13	26.60	348,867	+0.21(+0.78%)
Apr 13, 2012	27.10	27.26	26.33	26.39	382,329	-0.86(-3.14%)
Apr 12, 2012	27.06	27.31	27.00	27.25	589,955	+0.22(+0.81%)
Apr 11, 2012	26.80	27.09	26.67	27.03	592,566	+0.45(+1.69%)
Apr 10, 2012	27.02	27.36	26.50	26.58	398,043	-0.37(-1.37%)
Apr 09, 2012	26.93	27.19	26.65	26.95	733,391	-0.45(-1.64%)
Apr 05, 2012	27.26	27.57	27.26	27.40	219,855	-0.04(-0.15%)
Apr 04, 2012	27.86	27.99	27.21	27.44	447,323	-0.74(-2.63%)
Apr 03, 2012	28.50	28.65	28.07	28.18	516,031	-0.47(-1.64%)
Apr 02, 2012	28.34	28.67	27.97	28.65	334,076	+0.19(+0.67%)
Mar 30, 2012	28.57	28.94	28.22	28.46	460,054	+0.18(+0.64%)
Mar 29, 2012	28.15	28.59	27.98	28.28	584,689	-0.17(-0.60%)
Mar 28, 2012	28.93	29.00	28.16	28.45	531,492	-0.56(-1.93%)
Mar 27, 2012	28.90	29.15	28.83	29.01	235,735	+0.06(+0.21%)
Mar 26, 2012	29.00	29.26	28.80	28.95	377,789	+0.25(+0.87%)
Mar 23, 2012	28.77	28.83	28.21	28.70	226,334	-0.10(-0.35%)
Mar 22, 2012	28.68	28.99	28.46	28.80	387,486	-0.03(-0.10%)
Mar 21, 2012	28.56	29.03	28.19	28.83	415,254	+0.27(+0.95%)
Mar 20, 2012	28.35	28.80	28.17	28.56	387,423	-0.07(-0.24%)
Mar 19, 2012	28.31	28.70	28.06	28.63	367,141	+0.17(+0.60%)
Mar 16, 2012	28.39	28.50	27.97	28.46	684,156	+0.04(+0.14%)
Mar 15, 2012	27.74	28.42	27.54	28.42	484,252	+0.74(+2.67%)
Mar 14, 2012	27.71	28.09	27.56	27.68	542,208	-0.10(-0.36%)
Mar 13, 2012	27.65	27.78	27.32	27.78	512,036	+0.38(+1.39%)
Mar 12, 2012	27.21	27.52	26.98	27.40	920,191	+0.26(+0.96%)
Mar 09, 2012	27.03	27.35	26.90	27.14	913,900	+0.08(+0.29%)
Mar 08, 2012	27.13	27.31	25.54	27.06	2,280,293	-1.08(-3.83%)
Mar 07, 2012	27.65	28.25	27.48	28.14	464,909	+0.55(+1.99%)
Mar 06, 2012	27.40	27.71	27.17	27.59	451,176	-0.06(-0.22%)
Mar 05, 2012	27.89	28.09	27.46	27.65	359,652	-0.39(-1.39%)
Mar 02, 2012	28.71	28.96	28.01	28.04	353,884	-0.66(-2.28%)
Mar 01, 2012	28.91	29.21	28.63	28.70	348,351	-0.02(-0.05%)
Feb 29, 2012	29.31	29.50	28.71	28.71	441,930	-0.64(-2.18%)
Feb 28, 2012	29.36	29.79	29.14	29.35	398,692	-0.02(-0.07%)
Feb 27, 2012	28.86	29.67	28.48	29.37	477,215	+0.35(+1.21%)
Feb 24, 2012	29.16	29.36	28.86	29.02	308,525	-0.22(-0.75%)
Feb 23, 2012	28.89	29.36	28.54	29.24	459,362	+0.36(+1.25%)
Feb 22, 2012	28.91	29.41	28.81	28.88	301,213	-0.13(-0.45%)
Feb 21, 2012	29.52	29.74	28.95	29.01	283,399	-0.47(-1.59%)
Feb 17, 2012	29.72	29.72	29.30	29.48	198,330	-0.07(-0.24%)
Feb 16, 2012	28.77	29.60	28.77	29.55	334,299	+0.85(+2.96%)
Feb 15, 2012	29.00	29.19	28.59	28.70	285,540	-0.11(-0.38%)
Feb 14, 2012	28.80	28.92	28.42	28.81	267,415	-0.14(-0.48%)
Feb 13, 2012	29.13	29.82	28.53	28.95	352,404	+0.21(+0.75%)
Feb 10, 2012	28.90	29.10	28.54	28.73	264,894	-0.55(-1.86%)
Feb 09, 2012	29.47	29.58	29.09	29.28	272,807	+0.01(+0.03%)
Feb 08, 2012	29.37	29.63	28.85	29.27	548,419	-0.16(-0.54%)
Feb 07, 2012	29.59	29.77	29.30	29.43	416,829	-0.31(-1.04%)
Feb 06, 2012	30.07	30.07	29.65	29.74	225,218	-0.61(-2.01%)
Feb 03, 2012	29.83	30.46	29.55	30.35	377,432	+1.05(+3.60%)
Feb 02, 2012	29.37	29.91	29.26	29.30	330,559	-0.11(-0.39%)
Feb 01, 2012	29.42	29.49	28.61	29.41	537,422	+0.93(+3.27%)
Jan 31, 2012	28.96	29.10	28.47	28.48	313,896	-0.25(-0.87%)
Jan 30, 2012	28.58	29.07	28.49	28.73	329,114	-0.24(-0.83%)
Jan 27, 2012	28.63	29.13	28.60	28.97	325,503	+0.08(+0.28%)
Jan 26, 2012	29.29	29.36	28.65	28.89	556,190	-0.23(-0.79%)
Jan 25, 2012	29.20	29.36	28.12	29.12	720,902	-0.02(-0.07%)
Jan 24, 2012	27.49	29.40	27.20	29.14	1,257,164	+2.25(+8.37%)
Jan 23, 2012	27.06	27.18	26.68	26.89	216,531	-0.18(-0.66%)
Jan 20, 2012	26.81	27.23	26.69	27.07	371,354	+0.20(+0.74%)
Jan 19, 2012	26.81	27.07	26.70	26.87	463,627	+0.03(+0.11%)
Jan 18, 2012	25.99	27.08	25.84	26.84	940,903	+1.43(+5.63%)
Jan 17, 2012	25.30	25.73	25.18	25.41	329,970	+0.36(+1.44%)
Jan 13, 2012	25.44	25.62	25.02	25.05	331,351	-0.79(-3.06%)
Jan 12, 2012	25.89	25.99	25.66	25.84	258,574	-0.08(-0.31%)
Jan 11, 2012	25.71	26.08	25.71	25.92	448,458	+0.00(+0.00%)
Jan 10, 2012	26.00	26.13	25.70	25.92	681,269	+0.07(+0.27%)
Jan 09, 2012	25.31	25.94	25.31	25.85	525,500	+0.47(+1.85%)
Jan 06, 2012	25.37	25.63	25.25	25.38	503,644	-0.04(-0.16%)
Jan 05, 2012	24.97	25.70	24.89	25.42	498,115	+0.36(+1.44%)
Jan 04, 2012	25.06	25.29	24.92	25.06	436,955	+0.24(+0.97%)
Dec 30, 2011	24.86	25.10	24.79	24.82	263,327	-0.04(-0.16%)
Dec 29, 2011	24.76	25.15	24.59	24.86	266,957	+0.20(+0.81%)
Dec 28, 2011	25.17	25.23	24.62	24.66	239,779	-0.49(-1.95%)
Dec 27, 2011	25.14	25.50	24.75	25.15	311,557	-0.10(-0.40%)
Dec 23, 2011	25.38	25.47	25.13	25.25	308,191	+0.95(+3.91%)
Dec 21, 2011	23.94	24.37	23.57	24.30	619,035	+0.36(+1.50%)
Dec 20, 2011	23.08	24.00	23.06	23.94	420,445	+1.34(+5.93%)
Dec 19, 2011	23.24	23.45	22.53	22.60	363,086	-0.53(-2.29%)
Dec 16, 2011	22.97	23.48	22.67	23.13	820,497	+0.27(+1.18%)
Dec 15, 2011	22.79	23.02	22.60	22.86	533,821	+0.41(+1.83%)
Dec 14, 2011	22.43	22.80	22.27	22.45	543,569	-0.17(-0.75%)
Dec 13, 2011	23.37	23.52	22.43	22.62	384,221	-0.53(-2.29%)
Dec 12, 2011	23.13	23.20	22.70	23.15	417,287	-0.38(-1.61%)
Dec 09, 2011	23.00	23.71	22.10	23.53	503,902	+0.55(+2.39%)
Dec 08, 2011	23.41	23.66	22.94	22.98	480,658	-0.75(-3.16%)
Dec 07, 2011	23.68	23.91	23.11	23.73	422,469	-0.19(-0.79%)
Dec 06, 2011	23.84	24.19	23.74	23.92	258,156	+0.08(+0.34%)
Dec 05, 2011	24.16	24.57	23.65	23.84	500,288	+0.02(+0.08%)
Dec 02, 2011	24.30	24.57	23.78	23.82	632,977	-0.07(-0.29%)