Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	37.92	38.48	37.26	37.57	4,694,265	-0.45(-1.19%)
Apr 29, 2013	38.15	39.40	37.78	38.02	8,693,475	+2.00(+5.54%)
Apr 26, 2013	35.92	36.30	35.59	36.03	3,899,030	+0.29(+0.82%)
Apr 25, 2013	35.77	36.08	35.27	35.74	6,179,116	-0.21(-0.58%)
Apr 24, 2013	35.72	36.25	35.12	35.94	5,001,191	+0.28(+0.79%)
Apr 23, 2013	35.54	35.87	35.26	35.66	2,707,176	+0.13(+0.37%)
Apr 22, 2013	35.50	35.77	34.67	35.53	2,553,948	+0.06(+0.16%)
Apr 19, 2013	35.11	35.76	34.80	35.47	1,730,423	+0.70(+2.00%)
Apr 18, 2013	35.47	35.47	34.51	34.77	2,260,974	-0.58(-1.65%)
Apr 17, 2013	35.37	35.61	34.52	35.36	3,855,908	-0.31(-0.87%)
Apr 16, 2013	33.52	35.68	33.48	35.67	9,130,526	+1.08(+3.13%)
Apr 15, 2013	35.85	36.26	34.19	34.59	4,933,988	-1.51(-4.18%)
Apr 12, 2013	35.95	36.44	35.82	36.09	2,596,519	-0.10(-0.29%)
Apr 11, 2013	34.56	36.28	34.30	36.20	6,122,723	+1.66(+4.80%)
Apr 10, 2013	34.28	34.85	33.77	34.54	9,581,639	-0.90(-2.55%)
Apr 09, 2013	35.51	35.87	34.99	35.44	4,175,304	-0.07(-0.19%)
Apr 08, 2013	35.23	35.59	34.96	35.51	1,325,811	+0.21(+0.59%)
Apr 05, 2013	35.04	35.92	34.93	35.30	4,493,047	-0.20(-0.56%)
Apr 04, 2013	35.59	35.66	34.41	35.50	9,652,426	-0.21(-0.58%)
Apr 03, 2013	37.49	37.49	35.48	35.71	7,767,458	-1.84(-4.89%)
Apr 02, 2013	38.99	39.09	36.84	37.54	7,073,193	-0.81(-2.11%)
Apr 01, 2013	38.15	38.81	37.88	38.35	2,845,205	+0.08(+0.22%)
Mar 28, 2013	38.08	38.54	38.07	38.27	3,626,861	+0.19(+0.49%)
Mar 27, 2013	37.80	38.29	37.41	38.08	2,543,321	+0.23(+0.60%)
Mar 26, 2013	37.25	37.91	37.20	37.85	3,380,166	+0.74(+2.01%)
Mar 25, 2013	37.04	37.64	36.97	37.11	2,877,543	+0.08(+0.23%)
Mar 22, 2013	36.51	37.46	36.45	37.03	3,400,103	+0.71(+1.94%)
Mar 21, 2013	36.07	36.57	35.88	36.32	2,383,761	+0.00(+0.00%)
Mar 20, 2013	36.26	36.60	36.06	36.32	2,524,766	+0.27(+0.76%)
Mar 19, 2013	35.83	36.20	35.73	36.05	4,373,587	+0.46(+1.30%)
Mar 18, 2013	35.54	35.69	35.21	35.58	2,961,586	-0.13(-0.37%)
Mar 15, 2013	36.20	36.27	35.60	35.72	6,295,195	-0.50(-1.38%)
Mar 14, 2013	36.22	36.54	36.05	36.22	4,958,425	+0.16(+0.44%)
Mar 13, 2013	35.78	36.18	35.74	36.06	3,414,638	+0.24(+0.68%)
Mar 12, 2013	35.58	36.05	35.58	35.81	3,136,183	+0.22(+0.61%)
Mar 11, 2013	35.09	35.90	35.09	35.59	4,341,378	+0.51(+1.45%)
Mar 08, 2013	34.94	35.32	34.93	35.09	6,527,564	+0.20(+0.57%)
Mar 07, 2013	34.71	35.28	34.71	34.89	4,338,171	+0.12(+0.35%)
Mar 06, 2013	34.85	35.08	34.66	34.77	3,155,886	-0.03(-0.08%)
Mar 05, 2013	34.63	35.06	34.63	34.79	7,155,735	+0.27(+0.79%)
Mar 04, 2013	34.60	35.10	34.17	34.52	5,758,720	-0.29(-0.84%)
Mar 01, 2013	34.85	35.32	34.45	34.81	4,132,873	-0.12(-0.35%)
Feb 28, 2013	34.68	35.46	34.67	34.93	9,442,623	+0.39(+1.12%)
Feb 27, 2013	33.45	34.72	33.33	34.55	12,121,294	+0.98(+2.92%)
Feb 26, 2013	33.16	33.72	32.87	33.57	3,939,358	-0.11(-0.34%)
Feb 22, 2013	33.73	33.88	33.55	33.68	2,502,958	-0.03(-0.08%)
Feb 21, 2013	33.44	33.89	33.11	33.71	6,689,900	+0.36(+1.07%)
Feb 20, 2013	34.21	34.25	33.23	33.35	5,779,776	-0.94(-2.75%)
Feb 19, 2013	34.17	34.39	33.56	34.29	5,579,117	+0.12(+0.36%)
Feb 15, 2013	34.66	34.83	34.00	34.17	2,956,725	-0.52(-1.49%)
Feb 14, 2013	34.61	34.95	34.60	34.69	3,038,365	-0.06(-0.16%)
Feb 13, 2013	34.78	35.03	34.24	34.75	7,630,130	+0.41(+1.21%)
Feb 12, 2013	34.02	34.40	33.77	34.33	23,460,776	-0.20(-0.57%)
Feb 11, 2013	35.01	35.48	34.49	34.53	3,720,837	-0.53(-1.50%)
Feb 08, 2013	35.13	35.31	35.00	35.06	1,983,745	+0.14(+0.40%)
Feb 07, 2013	35.13	35.32	34.68	34.92	3,945,195	-0.10(-0.30%)
Feb 06, 2013	35.24	35.61	34.93	35.02	3,404,423	-0.41(-1.14%)
Feb 04, 2013	35.81	36.23	35.26	35.42	3,404,264	-0.57(-1.60%)
Feb 01, 2013	35.90	36.23	35.55	36.00	2,799,666	+0.54(+1.51%)
Jan 31, 2013	35.58	35.79	35.40	35.46	1,898,435	-0.40(-1.10%)
Jan 30, 2013	34.44	35.92	34.34	35.86	5,432,246	+1.33(+3.85%)
Jan 29, 2013	35.21	35.40	34.24	34.53	7,332,493	-0.68(-1.93%)
Jan 28, 2013	35.51	35.51	34.84	35.21	4,404,167	-0.34(-0.95%)
Jan 25, 2013	35.64	35.78	35.54	35.55	4,152,629	+0.01(+0.03%)
Jan 24, 2013	35.49	35.74	35.10	35.54	2,751,096	+0.16(+0.45%)
Jan 23, 2013	35.62	35.65	34.36	35.38	5,673,540	-0.41(-1.16%)
Jan 22, 2013	34.84	35.86	34.69	35.79	4,173,833	+0.99(+2.84%)
Jan 18, 2013	34.44	35.07	34.30	34.80	3,322,757	+0.39(+1.12%)
Jan 17, 2013	33.40	34.58	33.21	34.42	6,947,460	+1.28(+3.87%)
Jan 16, 2013	32.88	33.18	32.48	33.14	4,173,669	+0.18(+0.54%)
Jan 15, 2013	31.73	33.13	31.73	32.96	6,254,472	+1.07(+3.37%)
Jan 14, 2013	31.04	32.12	31.04	31.88	4,146,847	+0.61(+1.96%)
Jan 11, 2013	31.20	31.85	31.16	31.27	2,770,739	+0.03(+0.09%)
Jan 10, 2013	31.17	31.30	30.90	31.24	2,870,691	+0.11(+0.36%)
Jan 09, 2013	30.01	31.23	29.82	31.13	4,654,071	+1.27(+4.26%)
Jan 08, 2013	30.40	30.61	29.80	29.86	2,508,399	-0.58(-1.92%)
Jan 07, 2013	30.12	30.45	30.02	30.44	2,599,688	+0.36(+1.19%)
Jan 04, 2013	29.81	30.44	29.77	30.08	3,698,156	+0.27(+0.92%)
Jan 03, 2013	29.13	30.00	29.08	29.81	3,457,795	+0.33(+1.12%)
Jan 02, 2013	29.43	29.48	28.42	29.48	5,137,914	+1.06(+3.75%)
Dec 31, 2012	28.40	28.81	28.12	28.42	5,344,417	+0.03(+0.10%)
Dec 28, 2012	29.08	29.91	28.36	28.39	6,360,546	-0.43(-1.50%)
Dec 27, 2012	28.77	28.86	28.53	28.82	1,896,333	+0.15(+0.53%)
Dec 26, 2012	29.20	29.20	28.59	28.67	1,776,234	-0.54(-1.84%)
Dec 24, 2012	29.33	29.56	29.07	29.21	890,986	-0.12(-0.42%)
Dec 21, 2012	28.74	29.49	28.40	29.33	3,420,365	-0.03(-0.10%)
Dec 20, 2012	29.83	29.91	29.20	29.36	4,075,546	-0.51(-1.70%)
Dec 19, 2012	29.98	30.14	29.56	29.87	7,003,297	-0.05(-0.16%)
Dec 18, 2012	29.55	30.27	29.55	29.91	9,298,576	+0.52(+1.76%)
Dec 17, 2012	29.13	29.48	28.77	29.40	9,569,839	+0.43(+1.50%)
Dec 14, 2012	29.13	29.53	28.84	28.96	5,045,152	-0.09(-0.32%)
Dec 13, 2012	29.52	29.53	28.57	29.06	6,608,223	-1.94(-6.26%)
Dec 12, 2012	31.11	31.18	30.85	31.00	8,717,967	-0.07(-0.21%)
Dec 11, 2012	30.85	31.22	30.63	31.06	13,947,034	-0.84(-2.63%)
Dec 10, 2012	31.71	32.01	31.55	31.90	3,776,483	+0.10(+0.33%)
Dec 07, 2012	31.61	32.05	31.40	31.80	4,458,614	+0.51(+1.63%)
Dec 06, 2012	30.46	31.46	30.28	31.29	3,500,757	+0.77(+2.53%)
Dec 05, 2012	30.19	30.70	29.98	30.52	1,804,606	+0.37(+1.22%)
Dec 04, 2012	30.39	30.60	30.12	30.15	2,656,108	+0.24(+0.82%)
Nov 30, 2012	29.63	30.09	29.63	29.91	3,106,353	+0.01(+0.03%)
Nov 29, 2012	29.10	30.21	29.07	29.90	4,319,061	+0.98(+3.39%)
Nov 28, 2012	28.70	28.95	28.45	28.92	2,044,209	-0.05(-0.16%)
Nov 27, 2012	29.15	29.26	28.64	28.96	2,842,806	-0.20(-0.68%)
Nov 26, 2012	29.40	29.58	28.86	29.16	2,222,196	-0.47(-1.59%)
Nov 23, 2012	29.67	29.87	29.52	29.63	1,073,019	+0.09(+0.32%)
Nov 21, 2012	29.64	29.75	29.34	29.54	2,401,107	+0.00(+0.00%)
Nov 20, 2012	29.69	29.71	29.40	29.54	3,053,075	-0.12(-0.41%)
Nov 19, 2012	29.17	29.73	29.10	29.66	2,921,630	+0.93(+3.25%)
Nov 16, 2012	28.35	29.07	28.32	28.73	3,299,285	+0.55(+1.94%)
Nov 15, 2012	28.55	28.57	27.95	28.18	3,403,953	-0.42(-1.48%)
Nov 14, 2012	29.82	29.90	28.19	28.61	5,325,642	-1.24(-4.17%)
Nov 13, 2012	30.50	30.55	29.71	29.85	4,059,833	-0.78(-2.55%)
Nov 12, 2012	30.64	31.07	30.22	30.63	2,549,513	-0.09(-0.31%)
Nov 09, 2012	30.47	30.97	29.75	30.72	6,087,128	+0.34(+1.12%)
Nov 08, 2012	31.91	31.92	30.10	30.39	7,684,595	-1.50(-4.70%)
Nov 07, 2012	31.62	32.17	30.55	31.88	21,749,660	+2.75(+9.44%)
Nov 06, 2012	30.30	30.38	28.77	29.13	7,607,576	-1.22(-4.03%)
Nov 05, 2012	28.82	30.87	28.78	30.36	8,175,329	+1.47(+5.09%)
Nov 02, 2012	28.59	29.07	28.26	28.89	3,188,943	+0.62(+2.20%)
Nov 01, 2012	26.37	28.44	26.30	28.27	3,960,749	+1.51(+5.63%)
Oct 31, 2012	27.91	27.93	26.75	26.76	3,376,209	-2.94(-9.90%)
Oct 26, 2012	29.41	29.70	29.70	29.70	4,099,945	+0.25(+0.86%)
Oct 25, 2012	28.96	29.65	28.96	29.44	3,642,212	+0.60(+2.09%)
Oct 24, 2012	28.38	29.19	28.17	28.84	10,211,045	+0.92(+3.31%)
Oct 23, 2012	28.51	28.54	27.88	27.92	2,823,903	-0.39(-1.36%)
Oct 19, 2012	28.87	29.00	28.12	28.30	1,952,868	-0.69(-2.37%)
Oct 18, 2012	29.04	29.13	28.74	28.99	2,091,402	+0.02(+0.06%)
Oct 17, 2012	29.42	29.92	28.82	28.97	3,317,205	-0.08(-0.29%)
Oct 16, 2012	30.85	30.87	28.86	29.06	6,936,504	-0.89(-2.99%)
Oct 15, 2012	29.23	30.06	29.20	29.95	3,826,693	+0.83(+2.85%)
Oct 12, 2012	29.20	29.33	28.98	29.12	1,900,228	-0.07(-0.23%)
Oct 11, 2012	29.28	29.72	28.93	29.19	3,494,726	+0.56(+1.94%)
Oct 10, 2012	28.94	29.01	28.34	28.63	2,651,663	-0.31(-1.07%)
Oct 09, 2012	29.54	29.63	28.20	28.94	3,155,693	-0.56(-1.88%)
Oct 08, 2012	30.18	30.23	29.41	29.50	4,058,775	-0.60(-2.00%)
Oct 05, 2012	30.59	31.04	29.92	30.10	2,006,929	-0.21(-0.68%)
Oct 04, 2012	29.68	30.76	28.45	30.31	4,245,943	-0.66(-2.13%)
Oct 03, 2012	31.45	31.45	30.82	30.97	3,011,728	-0.36(-1.14%)
Oct 02, 2012	31.77	32.28	31.04	31.33	2,521,846	-0.46(-1.45%)
Oct 01, 2012	31.31	32.33	31.05	31.79	2,798,217	+0.47(+1.50%)
Sep 28, 2012	30.88	31.60	30.88	31.32	3,785,373	+0.19(+0.61%)
Sep 27, 2012	30.22	31.32	30.21	31.13	3,000,088	+1.02(+3.38%)
Sep 26, 2012	29.98	30.33	29.40	30.11	2,406,991	+0.12(+0.41%)
Sep 25, 2012	30.37	30.55	29.98	29.99	1,479,493	-0.34(-1.12%)
Sep 24, 2012	30.48	30.65	30.28	30.33	2,081,932	-0.34(-1.11%)
Sep 21, 2012	30.80	30.85	30.67	30.67	2,130,998	+0.05(+0.15%)
Sep 20, 2012	30.63	30.80	30.52	30.62	1,610,702	-0.23(-0.73%)
Sep 19, 2012	30.77	30.99	30.55	30.85	2,690,859	+0.08(+0.24%)
Sep 18, 2012	29.85	31.36	29.78	30.77	5,100,897	+0.78(+2.61%)
Sep 17, 2012	29.35	30.11	28.98	29.99	2,059,578	+0.64(+2.18%)
Sep 14, 2012	28.61	29.98	28.46	29.35	3,150,529	+0.81(+2.84%)
Sep 13, 2012	27.43	28.59	27.43	28.54	2,871,889	+1.07(+3.91%)
Sep 12, 2012	27.33	27.61	27.31	27.47	1,822,603	+0.22(+0.79%)
Sep 11, 2012	27.48	27.59	27.22	27.25	997,082	-0.25(-0.92%)
Sep 10, 2012	27.55	27.64	27.31	27.50	1,166,325	-0.10(-0.38%)
Sep 07, 2012	27.69	27.93	27.43	27.61	1,390,657	-0.03(-0.10%)
Sep 06, 2012	27.15	27.95	27.15	27.64	2,694,787	+0.57(+2.12%)
Sep 05, 2012	26.94	27.25	26.79	27.06	1,584,204	+0.18(+0.67%)
Sep 04, 2012	27.06	27.15	26.67	26.88	1,362,372	-0.01(-0.03%)
Aug 31, 2012	26.91	27.19	26.79	26.89	1,384,645	+0.04(+0.14%)
Aug 30, 2012	26.50	26.93	26.45	26.85	1,429,630	+0.18(+0.67%)
Aug 29, 2012	26.68	26.82	26.57	26.67	1,171,120	-0.04(-0.14%)
Aug 27, 2012	26.55	26.78	26.36	26.71	1,850,015	+0.23(+0.85%)
Aug 24, 2012	26.39	26.66	26.30	26.49	1,296,694	-0.01(-0.04%)
Aug 23, 2012	26.66	26.67	26.25	26.50	1,235,463	-0.16(-0.60%)
Aug 22, 2012	26.85	26.99	26.60	26.66	1,039,702	-0.28(-1.05%)
Aug 21, 2012	27.41	27.46	26.84	26.94	1,456,905	-0.41(-1.52%)
Aug 20, 2012	27.16	27.70	27.16	27.35	2,022,196	+0.03(+0.10%)
Aug 17, 2012	26.57	27.57	26.37	27.32	2,765,473	+0.85(+3.20%)
Aug 16, 2012	25.73	26.64	25.65	26.48	2,423,140	+0.79(+3.08%)
Aug 15, 2012	25.70	25.74	25.40	25.69	2,535,213	+0.08(+0.29%)
Aug 14, 2012	25.68	25.89	25.20	25.61	2,264,316	+0.09(+0.37%)
Aug 13, 2012	25.59	25.86	25.37	25.52	1,620,446	-0.11(-0.44%)
Aug 10, 2012	25.54	25.71	25.42	25.63	1,691,471	-0.19(-0.73%)
Aug 09, 2012	25.68	26.18	25.53	25.82	1,912,621	+0.15(+0.59%)
Aug 08, 2012	25.16	25.79	25.14	25.67	2,427,140	+0.34(+1.34%)
Aug 07, 2012	24.73	25.99	24.72	25.33	3,849,252	+1.26(+5.24%)
Aug 06, 2012	24.66	24.72	22.52	24.07	11,214,627	-0.99(-3.95%)
Aug 03, 2012	25.27	25.38	24.65	25.05	2,222,464	+0.15(+0.61%)
Aug 02, 2012	24.71	25.20	24.58	24.90	1,659,946	+0.19(+0.76%)
Aug 01, 2012	25.09	25.42	24.66	24.72	1,649,159	-0.23(-0.91%)
Jul 31, 2012	25.53	25.56	24.79	24.94	2,500,691	-0.62(-2.43%)
Jul 30, 2012	25.67	26.07	25.29	25.56	1,255,316	-0.16(-0.62%)
Jul 27, 2012	25.44	25.85	25.21	25.72	1,610,985	+0.39(+1.52%)
Jul 26, 2012	25.90	25.94	24.48	25.34	4,539,036	-0.24(-0.96%)
Jul 25, 2012	25.33	25.66	25.17	25.58	2,476,370	+0.38(+1.49%)
Jul 24, 2012	25.51	25.59	24.97	25.20	2,282,000	-0.24(-0.96%)
Jul 23, 2012	25.40	25.57	24.82	25.45	1,556,963	-0.47(-1.82%)
Jul 20, 2012	26.10	26.19	25.81	25.92	1,707,576	-0.25(-0.97%)
Jul 19, 2012	26.97	27.14	26.11	26.18	2,112,111	-0.76(-2.83%)
Jul 18, 2012	26.27	27.05	26.11	26.94	3,413,336	+0.44(+1.67%)
Jul 17, 2012	26.24	26.61	25.99	26.50	2,275,681	+0.34(+1.30%)
Jul 16, 2012	26.41	26.59	25.65	26.16	2,391,580	-0.37(-1.38%)
Jul 13, 2012	26.33	26.61	26.16	26.52	5,842,603	+0.31(+1.19%)
Jul 12, 2012	26.08	26.31	25.84	26.21	3,617,071	-0.08(-0.29%)
Jul 11, 2012	26.45	26.61	25.94	26.29	3,611,352	-0.11(-0.43%)
Jul 10, 2012	26.62	26.86	26.13	26.40	3,515,397	-0.11(-0.43%)
Jul 09, 2012	26.85	27.12	25.92	26.51	3,851,174	-0.24(-0.92%)
Jul 06, 2012	26.69	26.94	26.49	26.76	2,308,397	-0.31(-1.15%)
Jul 05, 2012	27.66	27.84	26.66	27.07	4,046,427	-0.72(-2.58%)
Jul 03, 2012	27.76	28.25	27.68	27.79	2,097,789	-0.46(-1.63%)
Jul 02, 2012	28.67	28.73	27.30	28.25	3,674,872	-0.41(-1.45%)
Jun 29, 2012	28.06	29.57	28.06	28.66	8,806,502	+0.90(+3.26%)
Jun 28, 2012	25.01	28.02	25.01	27.76	21,360,602	+2.69(+10.75%)
Jun 27, 2012	24.62	25.34	24.59	25.06	2,052,874	+0.40(+1.60%)
Jun 26, 2012	24.14	24.80	23.91	24.67	2,250,102	+0.55(+2.26%)
Jun 25, 2012	24.72	24.86	23.95	24.12	3,094,426	-0.60(-2.44%)
Jun 22, 2012	25.03	25.37	24.71	24.72	9,337,039	-0.26(-1.06%)
Jun 21, 2012	25.69	25.69	24.75	24.99	3,635,950	-0.66(-2.57%)
Jun 20, 2012	25.69	26.15	25.49	25.65	4,076,752	+0.08(+0.29%)
Jun 19, 2012	25.43	25.79	25.09	25.57	2,509,202	+0.26(+1.04%)
Jun 18, 2012	24.82	25.57	24.82	25.31	1,675,133	+0.13(+0.52%)
Jun 15, 2012	24.85	25.24	24.57	25.18	5,566,233	+0.31(+1.25%)
Jun 14, 2012	24.85	25.04	24.70	24.87	3,745,107	+0.17(+0.69%)
Jun 13, 2012	24.62	24.88	24.55	24.70	3,878,167	+0.02(+0.08%)
Jun 12, 2012	24.82	24.96	24.57	24.68	3,431,355	+0.10(+0.42%)
Jun 11, 2012	24.88	25.08	24.48	24.57	3,136,232	+0.32(+1.32%)
Jun 08, 2012	23.89	24.76	23.74	24.25	1,782,222	+0.28(+1.18%)
Jun 07, 2012	24.39	24.43	23.91	23.97	1,612,178	-0.30(-1.24%)
Jun 06, 2012	23.69	24.38	23.58	24.27	2,556,184	+0.70(+2.96%)
Jun 05, 2012	22.91	23.76	22.69	23.58	1,969,047	+0.59(+2.58%)
Jun 04, 2012	23.42	23.47	22.76	22.98	1,751,652	-0.32(-1.37%)
Jun 01, 2012	24.01	24.16	22.89	23.30	2,910,291	-1.18(-4.81%)
May 31, 2012	24.41	24.58	23.73	24.48	2,028,014	-0.01(-0.04%)
May 30, 2012	24.68	24.68	24.35	24.49	1,718,899	-0.33(-1.33%)
May 29, 2012	24.76	25.00	24.69	24.82	1,629,204	+0.31(+1.27%)
May 25, 2012	24.57	24.73	24.33	24.51	2,263,042	-0.08(-0.31%)
May 24, 2012	24.54	25.12	24.07	24.58	2,723,423	+0.09(+0.38%)
May 23, 2012	24.46	24.66	23.91	24.49	1,706,231	-0.07(-0.27%)
May 22, 2012	24.35	25.00	24.33	24.56	3,452,866	+0.21(+0.85%)
May 21, 2012	23.16	24.48	22.92	24.35	2,577,567	+1.15(+4.95%)
May 18, 2012	23.97	24.11	22.98	23.20	2,276,672	-0.76(-3.18%)
May 17, 2012	23.99	24.49	23.70	23.96	1,999,102	+0.07(+0.28%)
May 16, 2012	24.42	24.57	23.86	23.90	2,679,174	-0.33(-1.36%)
May 15, 2012	24.29	24.62	24.21	24.23	1,728,115	-0.16(-0.66%)
May 14, 2012	24.57	24.76	24.39	24.39	1,849,599	-0.34(-1.37%)
May 11, 2012	24.60	25.20	24.52	24.72	1,122,594	-0.02(-0.08%)
May 10, 2012	24.95	25.14	24.71	24.74	961,866	-0.16(-0.64%)
May 09, 2012	24.77	25.05	24.54	24.90	1,786,580	-0.15(-0.60%)
May 08, 2012	24.46	25.16	24.46	25.05	2,625,979	+0.32(+1.29%)
May 07, 2012	25.03	25.06	24.45	24.73	1,136,015	-0.41(-1.61%)
May 04, 2012	25.39	25.43	24.35	25.14	2,499,577	-0.07(-0.26%)
May 03, 2012	25.47	26.07	25.05	25.20	4,964,017	-0.22(-0.85%)
May 02, 2012	25.77	25.99	25.41	25.42	2,618,799	-0.54(-2.07%)