Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	61.87	61.91	60.27	60.87	475,459	-0.49(-0.81%)
Aug 30, 2012	61.59	62.01	60.87	61.36	784,464	-0.61(-0.99%)
Aug 29, 2012	61.95	62.23	60.78	61.97	741,651	-0.14(-0.22%)
Aug 27, 2012	61.66	63.02	61.02	62.11	498,040	+0.84(+1.37%)
Aug 24, 2012	60.57	61.51	59.97	61.27	380,366	+0.35(+0.57%)
Aug 23, 2012	60.82	61.87	60.25	60.93	878,717	-0.19(-0.31%)
Aug 22, 2012	60.64	61.83	60.51	61.11	447,676	+0.10(+0.16%)
Aug 21, 2012	61.64	62.42	60.17	61.01	822,414	-0.21(-0.34%)
Aug 20, 2012	62.05	62.26	60.67	61.22	650,622	-0.57(-0.93%)
Aug 17, 2012	61.28	62.69	60.99	61.80	818,753	+0.32(+0.52%)
Aug 16, 2012	60.26	62.12	59.84	61.48	267,464	+1.10(+1.82%)
Aug 15, 2012	59.32	60.60	59.32	60.38	372,833	+1.02(+1.72%)
Aug 14, 2012	60.31	60.75	58.86	59.36	389,208	-0.70(-1.17%)
Aug 13, 2012	58.96	60.75	58.52	60.06	739,889	+0.89(+1.51%)
Aug 10, 2012	59.31	60.12	58.54	59.17	474,269	-0.65(-1.09%)
Aug 09, 2012	59.97	60.68	59.45	59.83	678,579	-0.07(-0.12%)
Aug 08, 2012	61.27	62.08	59.13	59.90	966,656	-2.09(-3.37%)
Aug 07, 2012	59.74	62.37	59.74	61.98	1,406,484	+2.05(+3.42%)
Aug 06, 2012	56.66	60.02	56.66	59.94	1,505,589	+3.28(+5.78%)
Aug 03, 2012	55.43	57.21	54.80	56.66	818,798	+2.42(+4.45%)
Aug 02, 2012	53.08	55.48	52.62	54.24	1,035,090	+0.71(+1.33%)
Aug 01, 2012	51.34	54.36	51.34	53.53	1,082,594	+2.23(+4.34%)
Jul 31, 2012	54.26	57.77	50.78	51.30	3,337,379	+3.44(+7.20%)
Jul 30, 2012	48.79	49.14	47.02	47.86	504,576	-1.60(-3.24%)
Jul 27, 2012	46.58	49.72	46.58	49.46	863,481	+3.05(+6.57%)
Jul 26, 2012	45.48	46.46	45.43	46.41	426,017	+1.76(+3.95%)
Jul 25, 2012	43.79	45.17	43.70	44.65	404,489	+0.99(+2.27%)
Jul 24, 2012	43.55	43.98	43.27	43.66	466,371	+0.13(+0.30%)
Jul 23, 2012	42.33	44.16	41.62	43.53	435,633	-0.24(-0.54%)
Jul 20, 2012	43.57	44.05	42.70	43.77	465,442	+0.00(+0.00%)
Jul 19, 2012	42.76	43.93	42.62	43.77	400,968	+1.25(+2.93%)
Jul 18, 2012	41.02	42.89	40.66	42.52	393,914	+1.45(+3.52%)
Jul 17, 2012	40.93	41.28	40.09	41.08	418,012	+0.35(+0.85%)
Jul 16, 2012	41.18	41.44	40.47	40.73	358,627	-0.47(-1.13%)
Jul 13, 2012	40.54	41.74	40.46	41.20	801,569	+0.78(+1.93%)
Jul 12, 2012	39.02	40.53	39.02	40.42	530,740	+1.06(+2.69%)
Jul 11, 2012	41.12	41.55	38.79	39.36	594,606	-1.82(-4.42%)
Jul 10, 2012	42.36	43.12	40.96	41.18	432,425	-0.87(-2.07%)
Jul 09, 2012	43.18	43.41	41.77	42.05	567,538	-1.29(-2.97%)
Jul 06, 2012	44.43	44.43	42.65	43.34	276,334	-1.68(-3.74%)
Jul 05, 2012	44.69	45.42	44.37	45.02	284,766	+0.18(+0.40%)
Jul 03, 2012	42.89	45.41	42.88	44.84	435,732	+2.09(+4.89%)
Jul 02, 2012	43.16	43.16	41.56	42.75	548,411	-0.40(-0.92%)
Jun 29, 2012	44.11	45.68	42.99	43.15	962,303	+0.41(+0.95%)
Jun 28, 2012	42.86	43.65	41.98	42.74	231,594	-0.53(-1.24%)
Jun 27, 2012	42.20	43.50	41.72	43.28	542,774	+1.46(+3.48%)
Jun 26, 2012	40.61	42.09	40.61	41.82	788,007	+1.18(+2.90%)
Jun 25, 2012	41.62	41.74	40.17	40.64	520,402	-1.40(-3.32%)
Jun 22, 2012	42.81	42.81	41.58	42.04	437,126	-0.48(-1.14%)
Jun 21, 2012	44.58	44.61	42.31	42.52	677,782	-1.98(-4.45%)
Jun 20, 2012	43.46	45.06	43.22	44.50	586,777	+0.94(+2.16%)
Jun 19, 2012	42.71	44.01	42.71	43.56	200,143	+1.04(+2.44%)
Jun 18, 2012	42.72	42.86	41.63	42.52	256,245	-0.37(-0.85%)
Jun 15, 2012	41.82	43.06	41.43	42.89	302,161	+1.03(+2.46%)
Jun 14, 2012	42.22	42.44	41.14	41.86	207,788	-0.24(-0.56%)
Jun 13, 2012	43.01	43.39	41.75	42.10	272,379	-0.96(-2.23%)
Jun 12, 2012	42.06	43.34	41.48	43.06	458,261	+1.39(+3.33%)
Jun 11, 2012	44.67	45.47	41.23	41.67	739,119	-2.35(-5.33%)
Jun 08, 2012	44.23	44.57	43.26	44.02	438,474	-0.28(-0.63%)
Jun 07, 2012	44.38	44.78	43.64	44.30	1,162,893	+0.96(+2.22%)
Jun 06, 2012	42.08	44.01	42.08	43.34	443,010	+1.34(+3.18%)
Jun 05, 2012	39.25	42.07	39.25	42.00	675,719	+2.81(+7.17%)
Jun 04, 2012	39.22	39.71	37.20	39.19	974,617	-0.10(-0.25%)
Jun 01, 2012	41.46	41.47	38.37	39.29	1,540,774	-3.08(-7.27%)
May 31, 2012	43.24	43.59	41.48	42.37	1,060,844	-0.98(-2.26%)
May 30, 2012	44.44	44.44	43.21	43.35	631,243	-1.91(-4.22%)
May 29, 2012	43.24	45.34	42.69	45.26	821,656	+2.85(+6.72%)
May 25, 2012	42.14	43.26	41.42	42.41	298,912	+0.22(+0.52%)
May 24, 2012	44.00	44.01	41.48	42.19	502,584	-1.65(-3.77%)
May 23, 2012	42.65	44.02	42.08	43.84	515,664	+0.69(+1.61%)
May 22, 2012	42.94	43.78	42.78	43.15	473,663	+0.27(+0.62%)
May 21, 2012	41.43	43.27	40.71	42.88	393,873	+1.74(+4.23%)
May 18, 2012	41.35	41.72	40.69	41.14	437,973	+0.06(+0.14%)
May 17, 2012	43.05	43.65	40.88	41.08	518,428	-1.66(-3.89%)
May 16, 2012	44.36	44.66	42.57	42.74	404,647	-1.24(-2.81%)
May 15, 2012	44.01	45.34	43.86	43.98	562,758	+0.14(+0.32%)
May 14, 2012	45.72	45.88	43.29	43.84	1,113,926	-2.45(-5.28%)
May 11, 2012	45.76	47.98	45.63	46.29	666,726	+0.43(+0.93%)
May 10, 2012	48.51	49.41	45.71	45.86	548,249	-2.22(-4.61%)
May 09, 2012	48.14	48.45	47.38	48.08	529,320	-0.95(-1.94%)
May 08, 2012	48.21	49.18	47.27	49.03	435,847	+0.30(+0.61%)
May 07, 2012	48.94	49.59	48.50	48.73	449,276	-0.58(-1.18%)
May 04, 2012	50.49	50.60	49.03	49.31	656,078	-1.61(-3.17%)
May 03, 2012	52.92	52.92	50.21	50.93	1,070,202	-2.27(-4.26%)
May 02, 2012	54.43	54.57	53.01	53.19	797,300	-1.42(-2.59%)
May 01, 2012	50.46	56.93	49.42	54.61	2,150,917	+6.70(+13.99%)
Apr 30, 2012	48.50	48.63	47.34	47.91	486,086	-0.61(-1.26%)
Apr 27, 2012	47.68	48.62	47.34	48.52	681,060	+1.26(+2.66%)
Apr 26, 2012	47.51	48.12	47.04	47.27	507,794	-0.31(-0.65%)
Apr 25, 2012	46.62	47.88	46.53	47.57	355,085	+1.49(+3.24%)
Apr 24, 2012	47.35	47.35	45.71	46.08	418,251	-1.21(-2.55%)
Apr 23, 2012	48.93	49.03	46.65	47.29	519,569	-2.34(-4.71%)
Apr 20, 2012	49.86	50.09	49.32	49.62	670,947	+0.03(+0.06%)
Apr 19, 2012	48.98	50.54	48.73	49.59	457,176	+0.81(+1.66%)
Apr 18, 2012	48.95	49.23	48.33	48.78	221,663	-0.10(-0.20%)
Apr 17, 2012	47.77	49.38	47.77	48.88	289,501	+1.55(+3.28%)
Apr 16, 2012	48.18	48.50	47.06	47.33	475,581	-0.65(-1.36%)
Apr 13, 2012	48.90	48.90	47.58	47.98	193,577	-1.23(-2.49%)
Apr 12, 2012	48.94	49.93	48.63	49.21	232,326	+0.65(+1.35%)
Apr 11, 2012	46.48	48.56	46.25	48.55	911,920	+2.75(+6.01%)
Apr 10, 2012	48.65	48.85	45.09	45.80	1,031,681	-3.12(-6.37%)
Apr 09, 2012	50.26	50.32	47.06	48.92	842,104	-2.77(-5.36%)
Apr 05, 2012	50.95	51.79	50.55	51.69	226,289	+0.45(+0.87%)
Apr 04, 2012	52.50	52.80	50.63	51.24	396,391	-2.03(-3.81%)
Apr 03, 2012	52.92	54.44	52.73	53.27	427,830	+0.05(+0.09%)
Apr 02, 2012	51.42	53.37	51.39	53.22	332,588	+1.70(+3.30%)
Mar 30, 2012	51.59	52.01	50.98	51.52	300,738	+0.19(+0.37%)
Mar 29, 2012	51.09	51.67	50.79	51.33	251,961	-0.14(-0.27%)
Mar 28, 2012	53.32	53.44	51.05	51.47	376,639	-1.92(-3.60%)
Mar 27, 2012	54.44	54.72	53.28	53.39	201,808	-0.95(-1.75%)
Mar 26, 2012	52.61	55.93	52.61	54.34	382,631	+2.12(+4.06%)
Mar 23, 2012	52.29	52.39	51.36	52.22	227,957	-0.05(-0.09%)
Mar 22, 2012	52.87	53.20	51.47	52.27	405,464	-0.96(-1.80%)
Mar 21, 2012	53.93	54.16	52.69	53.23	293,130	-0.47(-0.87%)
Mar 20, 2012	53.51	53.95	52.91	53.70	273,518	-0.14(-0.26%)
Mar 19, 2012	54.66	55.13	53.73	53.84	352,216	-1.07(-1.95%)
Mar 16, 2012	55.28	55.43	54.40	54.91	484,971	-0.38(-0.68%)
Mar 15, 2012	54.20	55.52	53.70	55.28	444,343	+1.28(+2.36%)
Mar 14, 2012	54.26	54.69	53.68	54.01	298,882	-0.44(-0.80%)
Mar 13, 2012	53.52	54.68	53.06	54.44	501,372	+1.13(+2.12%)
Mar 12, 2012	52.33	54.37	52.01	53.31	819,724	+1.13(+2.16%)
Mar 09, 2012	52.92	53.69	51.69	52.19	479,298	-0.76(-1.44%)
Mar 08, 2012	51.21	53.01	50.77	52.95	516,796	+1.90(+3.72%)
Mar 07, 2012	50.37	51.31	50.33	51.05	458,763	+0.71(+1.42%)
Mar 06, 2012	51.28	51.28	49.19	50.33	1,154,982	-1.82(-3.49%)
Mar 05, 2012	53.41	53.85	51.90	52.16	880,126	-1.53(-2.86%)
Mar 02, 2012	54.65	56.47	53.11	53.69	2,775,353	-0.55(-1.02%)
Mar 01, 2012	51.79	54.30	51.12	54.24	967,328	+2.15(+4.12%)
Feb 29, 2012	52.47	54.94	51.92	52.10	653,051	-0.41(-0.77%)
Feb 28, 2012	55.28	55.43	51.66	52.50	1,307,391	-4.10(-7.24%)
Feb 27, 2012	55.40	57.46	54.54	56.60	416,950	+0.67(+1.20%)
Feb 24, 2012	55.56	56.31	54.89	55.93	436,796	+0.44(+0.78%)
Feb 23, 2012	56.54	56.56	55.03	55.49	842,728	-0.81(-1.44%)
Feb 22, 2012	56.19	57.29	55.75	56.30	337,849	-0.11(-0.19%)
Feb 21, 2012	58.29	58.57	56.01	56.41	618,691	-1.73(-2.98%)
Feb 17, 2012	60.19	60.56	57.97	58.14	664,546	-1.67(-2.80%)
Feb 16, 2012	57.72	59.89	57.41	59.82	507,726	+2.40(+4.17%)
Feb 15, 2012	58.85	59.14	56.93	57.42	562,029	-0.63(-1.09%)
Feb 14, 2012	58.68	58.85	57.12	58.06	670,210	-0.80(-1.36%)
Feb 13, 2012	55.60	59.98	55.15	58.86	1,558,360	+3.98(+7.25%)
Feb 10, 2012	55.31	57.89	52.98	54.88	2,360,212	+1.82(+3.43%)
Feb 09, 2012	54.01	54.35	52.43	53.06	966,444	-1.06(-1.96%)
Feb 08, 2012	53.87	55.11	53.87	54.12	446,724	+0.42(+0.77%)
Feb 07, 2012	54.02	54.29	52.85	53.70	327,253	-0.51(-0.95%)
Feb 06, 2012	53.51	56.01	52.44	54.21	891,809	+0.51(+0.96%)
Feb 03, 2012	53.76	53.97	53.14	53.70	422,960	+0.72(+1.36%)
Feb 02, 2012	53.16	54.34	52.79	52.98	454,586	-0.34(-0.63%)
Feb 01, 2012	52.59	54.10	51.94	53.31	473,197	+1.06(+2.03%)
Jan 31, 2012	51.73	52.48	51.29	52.25	321,251	+1.23(+2.41%)
Jan 30, 2012	51.88	51.97	50.21	51.03	400,471	-1.40(-2.66%)
Jan 27, 2012	52.71	53.15	52.10	52.42	199,952	-0.29(-0.54%)
Jan 26, 2012	52.25	54.12	52.25	52.71	426,543	+1.03(+1.99%)
Jan 25, 2012	52.76	53.13	50.98	51.68	510,894	-1.37(-2.58%)
Jan 24, 2012	51.16	53.12	50.14	53.05	470,078	+1.58(+3.08%)
Jan 23, 2012	53.19	53.22	49.99	51.46	592,665	-1.13(-2.15%)
Jan 20, 2012	52.87	53.61	52.04	52.59	439,941	-0.46(-0.86%)
Jan 19, 2012	51.54	54.59	51.42	53.05	859,046	+1.57(+3.06%)
Jan 18, 2012	50.32	51.80	49.89	51.47	617,017	+1.29(+2.56%)
Jan 17, 2012	49.61	51.18	49.33	50.19	1,215,584	+1.12(+2.28%)
Jan 13, 2012	45.80	49.44	45.80	49.07	1,274,193	+2.16(+4.60%)
Jan 12, 2012	46.55	47.02	46.01	46.91	736,808	+0.56(+1.22%)
Jan 11, 2012	46.63	46.76	44.64	46.35	1,015,031	-0.60(-1.29%)
Jan 10, 2012	39.16	47.47	39.06	46.95	3,079,577	+7.93(+20.32%)
Jan 09, 2012	38.38	39.85	38.29	39.02	589,125	+0.65(+1.70%)
Jan 06, 2012	37.62	38.91	37.32	38.37	634,382	+0.78(+2.08%)
Jan 05, 2012	35.27	37.87	35.19	37.58	691,487	+2.02(+5.68%)
Jan 04, 2012	34.79	35.73	34.42	35.57	432,652	+2.04(+6.08%)
Dec 30, 2011	34.31	34.73	33.42	33.53	258,301	-0.75(-2.19%)
Dec 29, 2011	33.98	34.65	33.36	34.28	544,609	+0.30(+0.87%)
Dec 28, 2011	35.09	35.23	33.48	33.98	329,072	-1.01(-2.89%)
Dec 27, 2011	35.21	35.47	33.85	34.99	366,422	-0.26(-0.73%)
Dec 23, 2011	35.52	35.55	34.53	35.25	149,870	+1.69(+5.04%)
Dec 21, 2011	34.89	34.95	32.99	33.56	412,260	-1.68(-4.78%)
Dec 20, 2011	34.17	35.39	34.15	35.24	280,991	+1.42(+4.18%)
Dec 19, 2011	35.26	35.35	33.74	33.82	256,860	-1.26(-3.58%)
Dec 16, 2011	35.35	36.18	34.65	35.08	484,936	+0.27(+0.77%)
Dec 15, 2011	34.90	35.61	34.68	34.81	469,177	+0.17(+0.49%)
Dec 14, 2011	35.99	36.32	34.51	34.65	479,862	-1.75(-4.81%)
Dec 13, 2011	37.53	38.02	36.05	36.40	614,545	-0.97(-2.60%)
Dec 12, 2011	37.08	37.44	36.09	37.37	697,340	-0.11(-0.29%)
Dec 09, 2011	35.44	37.71	35.16	37.48	765,268	+2.44(+6.95%)
Dec 08, 2011	37.12	37.12	34.40	35.04	1,907,957	-2.52(-6.72%)
Dec 07, 2011	40.80	40.80	37.29	37.57	1,184,020	-1.78(-4.53%)
Dec 06, 2011	40.27	40.32	39.08	39.35	761,692	-0.99(-2.45%)
Dec 05, 2011	41.19	41.48	40.20	40.34	356,234	+0.07(+0.17%)
Dec 02, 2011	40.70	41.73	40.04	40.27	610,046	+0.11(+0.27%)
Dec 01, 2011	37.64	40.93	37.64	40.16	710,747	+2.22(+5.84%)
Nov 30, 2011	38.88	39.09	37.05	37.94	1,269,094	+0.28(+0.74%)
Nov 29, 2011	39.52	39.92	37.17	37.66	849,043	-1.95(-4.92%)
Nov 28, 2011	39.83	40.78	39.21	39.61	380,492	+1.04(+2.69%)
Nov 25, 2011	38.83	39.02	38.05	38.57	169,744	-0.27(-0.69%)
Nov 23, 2011	40.09	40.10	38.37	38.84	304,183	-1.65(-4.08%)
Nov 22, 2011	40.84	41.28	40.43	40.49	268,786	-0.53(-1.30%)
Nov 21, 2011	41.78	41.78	40.54	41.03	569,470	-1.59(-3.74%)
Nov 18, 2011	43.56	43.75	42.38	42.62	369,892	-0.56(-1.31%)
Nov 17, 2011	45.83	46.07	42.93	43.19	455,952	-2.88(-6.25%)
Nov 16, 2011	45.65	46.72	45.30	46.07	296,257	+0.03(+0.06%)
Nov 15, 2011	45.50	46.46	44.77	46.04	661,202	+0.44(+0.95%)
Nov 14, 2011	46.48	46.99	45.58	45.60	405,226	-0.88(-1.90%)
Nov 11, 2011	47.01	48.13	46.19	46.48	510,025	+0.23(+0.49%)
Nov 10, 2011	48.01	48.50	45.53	46.26	561,803	-1.01(-2.14%)
Nov 09, 2011	49.32	49.49	46.93	47.27	679,230	-3.00(-5.97%)
Nov 08, 2011	51.23	51.60	49.50	50.26	547,972	-0.61(-1.21%)
Nov 07, 2011	51.54	51.74	49.90	50.88	449,495	-0.55(-1.08%)
Nov 04, 2011	51.27	52.46	49.87	51.43	377,862	-0.07(-0.13%)
Nov 03, 2011	51.19	51.74	48.84	51.50	654,885	+1.30(+2.58%)
Nov 02, 2011	51.04	54.15	49.11	50.21	999,518	+0.86(+1.75%)
Nov 01, 2011	50.76	50.96	47.02	49.34	1,371,501	-2.98(-5.69%)
Oct 31, 2011	55.15	55.15	52.21	52.32	530,657	-2.03(-3.73%)
Oct 28, 2011	51.62	54.46	51.28	54.35	630,434	+3.42(+6.72%)
Oct 27, 2011	50.35	51.87	49.27	50.93	734,851	+2.94(+6.13%)
Oct 26, 2011	47.42	48.58	46.24	47.99	331,301	+0.44(+0.92%)
Oct 25, 2011	50.23	50.34	47.39	47.55	252,943	-2.93(-5.80%)
Oct 24, 2011	48.31	51.11	48.17	50.48	328,641	+2.16(+4.47%)
Oct 21, 2011	47.33	48.57	46.80	48.32	565,587	+1.80(+3.87%)
Oct 20, 2011	48.67	49.48	45.27	46.52	1,020,880	-2.02(-4.16%)
Oct 19, 2011	52.15	52.67	48.18	48.54	503,675	-3.61(-6.93%)
Oct 18, 2011	52.48	53.36	50.48	52.16	491,329	-0.32(-0.60%)
Oct 17, 2011	55.14	55.58	51.49	52.47	473,723	-3.15(-5.66%)
Oct 14, 2011	56.36	56.73	54.32	55.62	246,540	+0.39(+0.70%)
Oct 13, 2011	55.62	55.62	53.40	55.23	249,847	-0.31(-0.55%)
Oct 12, 2011	53.81	57.41	52.79	55.54	599,349	+2.11(+3.95%)
Oct 11, 2011	52.85	53.95	51.80	53.43	285,133	+0.45(+0.84%)
Oct 10, 2011	55.38	56.37	51.73	52.99	499,511	-1.47(-2.71%)
Oct 07, 2011	52.45	57.57	50.98	54.46	1,374,441	+7.19(+15.20%)
Oct 06, 2011	46.38	47.51	44.33	47.28	380,873	+2.69(+6.04%)
Oct 05, 2011	45.06	45.67	42.81	44.58	632,215	-0.12(-0.27%)
Oct 04, 2011	40.66	44.78	40.09	44.70	504,100	+3.70(+9.03%)
Oct 03, 2011	42.63	44.41	40.88	41.00	624,188	-2.00(-4.65%)
Sep 30, 2011	44.98	45.29	42.23	43.00	601,693	-3.12(-6.76%)
Sep 29, 2011	52.66	52.96	44.62	46.12	894,982	-5.42(-10.52%)
Sep 28, 2011	55.38	55.38	50.98	51.54	287,060	-3.41(-6.21%)
Sep 27, 2011	55.09	56.42	54.34	54.96	271,642	+1.05(+1.95%)
Sep 26, 2011	55.18	55.81	51.78	53.91	267,112	-1.19(-2.16%)
Sep 23, 2011	55.82	56.69	53.29	55.10	366,687	-1.09(-1.94%)
Sep 22, 2011	56.44	58.08	55.03	56.18	476,319	-4.04(-6.71%)
Sep 21, 2011	61.24	62.15	60.19	60.22	287,688	-1.02(-1.66%)
Sep 20, 2011	62.87	63.80	60.68	61.24	443,205	-1.02(-1.64%)
Sep 19, 2011	57.74	62.59	57.16	62.26	519,859	+3.23(+5.47%)
Sep 16, 2011	58.91	59.16	57.49	59.03	310,624	+0.21(+0.35%)
Sep 15, 2011	59.39	59.39	57.46	58.83	246,255	+0.31(+0.52%)
Sep 14, 2011	56.91	59.39	54.90	58.52	371,873	+2.42(+4.30%)
Sep 13, 2011	53.34	56.53	53.34	56.11	237,176	+2.84(+5.33%)
Sep 12, 2011	51.88	53.67	51.53	53.26	272,653	+0.59(+1.13%)
Sep 09, 2011	54.77	56.09	51.84	52.67	282,830	-2.69(-4.86%)
Sep 08, 2011	56.38	57.55	55.17	55.36	266,924	-1.26(-2.22%)
Sep 07, 2011	54.30	56.82	54.24	56.62	241,721	+3.23(+6.04%)
Sep 06, 2011	51.80	53.47	51.56	53.39	321,880	-0.08(-0.15%)
Sep 02, 2011	55.15	55.98	52.83	53.47	411,746	-2.71(-4.83%)