Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	8.520	8.540	8.110	8.320	10,536,546	-0.13(-1.54%)
Mar 29, 2012	8.530	8.590	8.240	8.450	8,173,060	-0.20(-2.31%)
Mar 28, 2012	8.750	8.790	8.460	8.650	8,736,648	-0.09(-1.03%)
Mar 27, 2012	8.850	8.900	8.710	8.740	7,431,018	-0.06(-0.68%)
Mar 26, 2012	8.830	8.870	8.720	8.800	10,083,318	+0.09(+1.03%)
Mar 23, 2012	8.740	8.780	8.580	8.710	9,951,985	-0.03(-0.34%)
Mar 22, 2012	8.740	8.850	8.650	8.740	11,061,016	-0.14(-1.58%)
Mar 21, 2012	9.120	9.160	8.880	8.880	11,317,416	-0.20(-2.20%)
Mar 20, 2012	9.050	9.110	8.910	9.080	6,951,729	-0.07(-0.77%)
Mar 19, 2012	9.090	9.315	9.010	9.150	7,268,892	+0.00(+0.00%)
Mar 16, 2012	9.360	9.490	9.070	9.150	8,651,223	-0.17(-1.82%)
Mar 15, 2012	8.950	9.320	8.860	9.320	11,216,460	+0.42(+4.72%)
Mar 14, 2012	9.080	9.110	8.870	8.900	8,939,722	-0.14(-1.55%)
Mar 13, 2012	8.900	9.080	8.790	9.040	12,682,014	+0.23(+2.61%)
Mar 12, 2012	8.880	8.940	8.710	8.810	5,250,134	-0.09(-1.01%)
Mar 09, 2012	8.950	8.980	8.820	8.900	10,925,414	-0.01(-0.11%)
Mar 08, 2012	8.820	9.100	8.740	8.910	11,288,511	+0.23(+2.65%)
Mar 07, 2012	8.650	8.730	8.580	8.680	6,104,182	+0.12(+1.34%)
Mar 06, 2012	8.730	8.750	8.520	8.565	6,894,656	-0.35(-3.87%)
Mar 05, 2012	8.960	9.010	8.810	8.910	6,620,703	-0.05(-0.56%)
Mar 02, 2012	9.120	9.200	8.930	8.960	7,053,050	-0.14(-1.54%)
Mar 01, 2012	9.090	9.280	9.050	9.100	8,425,981	+0.01(+0.11%)
Feb 29, 2012	9.010	9.290	9.010	9.090	8,936,604	+0.13(+1.45%)
Feb 28, 2012	9.040	9.090	8.930	8.960	6,403,304	-0.07(-0.78%)
Feb 27, 2012	8.960	9.150	8.800	9.030	8,070,336	-0.11(-1.20%)
Feb 24, 2012	9.340	9.380	9.120	9.140	5,310,309	-0.20(-2.14%)
Feb 23, 2012	9.260	9.480	9.140	9.340	6,735,658	+0.14(+1.52%)
Feb 22, 2012	9.460	9.495	9.140	9.200	7,474,137	-0.34(-3.56%)
Feb 21, 2012	9.250	9.680	9.215	9.540	14,335,387	+0.32(+3.47%)
Feb 17, 2012	9.060	9.250	9.010	9.220	10,884,843	+0.19(+2.10%)
Feb 16, 2012	8.820	9.060	8.670	9.030	10,018,599	+0.21(+2.38%)
Feb 15, 2012	8.970	9.010	8.780	8.820	7,605,529	-0.06(-0.68%)
Feb 14, 2012	8.990	9.010	8.720	8.880	8,955,020	-0.16(-1.77%)
Feb 13, 2012	8.930	9.060	8.770	9.040	11,097,478	+0.30(+3.49%)
Feb 10, 2012	8.710	8.920	8.520	8.735	9,980,313	-0.18(-1.96%)
Feb 09, 2012	8.950	9.020	8.830	8.910	16,513,247	+0.01(+0.11%)
Feb 08, 2012	8.970	9.000	8.830	8.900	8,676,283	-0.05(-0.56%)
Feb 07, 2012	8.940	9.000	8.780	8.950	7,526,794	+0.01(+0.11%)
Feb 06, 2012	9.100	9.190	8.830	8.940	12,260,849	-0.23(-2.51%)
Feb 03, 2012	8.830	9.610	8.750	9.170	29,104,852	+1.13(+14.05%)
Feb 02, 2012	8.080	8.150	7.970	8.040	7,571,671	+0.05(+0.63%)
Feb 01, 2012	7.870	8.070	7.770	7.990	8,481,537	+0.28(+3.63%)
Jan 31, 2012	7.720	8.040	7.600	7.710	7,253,254	+0.06(+0.78%)
Jan 30, 2012	7.710	7.775	7.540	7.650	8,081,135	-0.18(-2.30%)
Jan 27, 2012	7.700	7.900	7.560	7.830	12,102,202	+0.03(+0.38%)
Jan 26, 2012	8.210	8.250	7.650	7.800	10,609,584	-0.26(-3.23%)
Jan 25, 2012	8.210	8.260	7.980	8.060	11,289,431	-0.18(-2.18%)
Jan 24, 2012	8.060	8.290	8.000	8.240	6,520,534	+0.02(+0.24%)
Jan 23, 2012	8.210	8.450	8.150	8.220	6,240,263	-0.02(-0.24%)
Jan 20, 2012	8.120	8.240	8.060	8.240	8,147,262	+0.07(+0.86%)
Jan 19, 2012	7.900	8.330	7.900	8.170	10,712,551	+0.35(+4.48%)
Jan 18, 2012	7.520	7.890	7.455	7.820	8,089,499	+0.29(+3.85%)
Jan 17, 2012	7.620	7.685	7.440	7.530	6,921,563	+0.02(+0.27%)
Jan 13, 2012	7.590	7.610	7.290	7.510	8,574,624	-0.21(-2.72%)
Jan 12, 2012	7.900	7.960	7.491	7.720	9,770,883	-0.08(-1.03%)
Jan 11, 2012	7.220	7.820	7.180	7.800	11,923,673	+0.53(+7.29%)
Jan 10, 2012	6.930	7.330	6.920	7.270	8,636,916	+0.50(+7.39%)
Jan 09, 2012	6.760	6.870	6.730	6.770	3,884,238	+0.00(+0.00%)
Jan 06, 2012	6.940	7.000	6.740	6.770	6,729,316	-0.19(-2.73%)
Jan 05, 2012	6.670	7.055	6.580	6.960	8,273,055	+0.21(+3.11%)
Jan 04, 2012	6.800	6.800	6.570	6.750	6,298,007	+0.20(+3.05%)
Dec 30, 2011	6.450	6.590	6.450	6.550	5,226,509	+0.10(+1.55%)
Dec 29, 2011	6.290	6.490	6.280	6.450	4,542,431	+0.16(+2.54%)
Dec 28, 2011	6.390	6.420	6.220	6.290	4,918,734	-0.10(-1.56%)
Dec 27, 2011	6.460	6.570	6.390	6.390	4,116,371	-0.07(-1.08%)
Dec 23, 2011	6.380	6.710	6.300	6.460	3,744,363	+0.46(+7.67%)
Dec 21, 2011	5.920	6.100	5.880	6.000	13,089,611	+0.00(+0.00%)
Dec 20, 2011	5.940	6.070	5.840	6.000	10,868,766	+0.25(+4.35%)
Dec 19, 2011	6.300	6.320	5.690	5.750	10,540,045	-0.51(-8.15%)
Dec 16, 2011	6.320	6.500	6.200	6.260	6,992,126	+0.00(+0.00%)
Dec 15, 2011	6.390	6.480	6.220	6.260	6,064,798	+0.04(+0.64%)
Dec 14, 2011	6.230	6.380	6.070	6.220	11,052,422	-0.07(-1.11%)
Dec 13, 2011	6.500	6.630	6.220	6.290	9,207,106	-0.14(-2.18%)
Dec 12, 2011	6.610	6.650	6.290	6.430	7,277,160	-0.32(-4.74%)
Dec 09, 2011	6.600	6.810	6.600	6.750	7,807,955	+0.21(+3.21%)
Dec 08, 2011	6.870	7.050	6.510	6.540	11,545,098	-0.39(-5.63%)
Dec 07, 2011	6.640	6.940	6.550	6.930	7,399,649	+0.20(+2.97%)
Dec 06, 2011	6.660	6.890	6.470	6.730	7,551,731	+0.02(+0.30%)
Dec 05, 2011	6.760	6.820	6.571	6.710	9,806,427	+0.24(+3.71%)
Dec 02, 2011	6.640	6.830	6.460	6.470	9,411,312	-0.07(-1.07%)
Dec 01, 2011	6.480	6.600	6.385	6.540	7,150,107	-0.05(-0.76%)
Nov 30, 2011	6.600	6.610	6.390	6.590	10,981,536	+0.45(+7.33%)
Nov 29, 2011	6.080	6.300	5.990	6.140	10,648,070	+0.07(+1.15%)
Nov 28, 2011	5.870	6.230	5.870	6.070	13,577,072	+0.68(+12.62%)
Nov 25, 2011	5.340	5.520	5.335	5.390	3,315,117	+0.04(+0.75%)
Nov 23, 2011	5.570	5.570	5.320	5.350	10,064,998	-0.34(-5.98%)
Nov 22, 2011	5.720	5.850	5.680	5.690	7,137,475	-0.09(-1.56%)
Nov 21, 2011	5.930	5.930	5.660	5.780	12,481,831	-0.31(-5.09%)
Nov 18, 2011	6.200	6.240	6.040	6.090	7,563,766	-0.01(-0.16%)
Nov 17, 2011	6.330	6.400	6.020	6.100	12,161,151	-0.21(-3.33%)
Nov 16, 2011	6.500	6.555	6.280	6.310	11,855,282	-0.29(-4.39%)
Nov 15, 2011	6.660	6.760	6.510	6.600	10,826,664	-0.13(-1.93%)
Nov 14, 2011	6.900	6.940	6.680	6.730	6,753,352	-0.22(-3.17%)
Nov 11, 2011	6.860	7.070	6.760	6.950	10,315,249	+0.40(+6.11%)
Nov 10, 2011	6.750	6.810	6.450	6.550	9,579,900	-0.01(-0.15%)
Nov 09, 2011	6.900	6.910	6.510	6.560	14,114,058	-0.60(-8.38%)
Nov 08, 2011	7.100	7.240	6.930	7.160	12,036,368	+0.18(+2.58%)
Nov 07, 2011	7.130	7.177	6.720	6.980	16,332,777	-0.21(-2.92%)
Nov 04, 2011	6.380	7.380	6.310	7.190	25,060,888	+1.03(+16.72%)
Nov 03, 2011	6.390	6.430	5.930	6.160	13,019,665	-0.01(-0.16%)
Nov 02, 2011	6.180	6.290	6.000	6.170	8,686,521	+0.33(+5.65%)
Nov 01, 2011	6.010	6.100	5.810	5.840	15,871,282	-0.54(-8.46%)
Oct 31, 2011	6.640	6.640	6.370	6.380	9,358,252	-0.47(-6.86%)
Oct 28, 2011	6.730	6.890	6.570	6.850	10,044,172	+0.01(+0.15%)
Oct 27, 2011	6.640	6.990	6.530	6.840	18,790,712	+0.69(+11.22%)
Oct 26, 2011	5.900	6.285	5.760	6.150	13,380,522	+0.42(+7.33%)
Oct 25, 2011	6.280	6.280	5.720	5.730	11,089,084	-0.62(-9.76%)
Oct 24, 2011	6.020	6.410	6.020	6.350	12,122,200	+0.35(+5.83%)
Oct 21, 2011	5.960	6.170	5.900	6.000	9,645,687	+0.14(+2.39%)
Oct 20, 2011	5.800	5.900	5.660	5.860	8,814,130	+0.06(+1.03%)
Oct 19, 2011	6.060	6.270	5.770	5.800	11,082,633	-0.29(-4.76%)
Oct 18, 2011	5.610	6.190	5.490	6.090	11,912,827	+0.50(+8.94%)
Oct 17, 2011	5.810	5.810	5.510	5.590	9,469,644	-0.28(-4.77%)
Oct 14, 2011	5.680	5.900	5.530	5.870	11,264,474	+0.31(+5.58%)
Oct 13, 2011	5.860	5.860	5.460	5.560	10,498,095	-0.33(-5.60%)
Oct 12, 2011	5.740	6.055	5.740	5.890	11,288,324	+0.27(+4.80%)
Oct 11, 2011	5.380	5.750	5.310	5.620	11,618,143	+0.17(+3.12%)
Oct 10, 2011	5.250	5.450	5.250	5.450	7,835,765	+0.32(+6.24%)
Oct 07, 2011	5.550	5.590	5.120	5.130	9,948,310	-0.38(-6.90%)
Oct 06, 2011	5.400	5.520	5.360	5.510	11,864,174	+0.17(+3.18%)
Oct 05, 2011	5.280	5.390	5.110	5.340	10,530,808	+0.02(+0.38%)
Oct 04, 2011	5.230	5.320	4.840	5.320	12,707,234	+0.03(+0.57%)
Oct 03, 2011	5.740	5.830	5.160	5.290	9,240,861	-0.45(-7.84%)
Sep 30, 2011	5.880	5.940	5.722	5.740	8,365,106	-0.26(-4.33%)
Sep 29, 2011	5.730	6.040	5.700	6.000	11,433,770	+0.43(+7.82%)
Sep 28, 2011	5.650	5.700	5.550	5.565	11,729,812	-0.04(-0.80%)
Sep 27, 2011	5.510	5.790	5.440	5.610	12,230,380	+0.28(+5.25%)
Sep 26, 2011	5.260	5.330	5.020	5.330	8,947,227	+0.24(+4.72%)
Sep 23, 2011	4.930	5.170	4.880	5.090	7,230,241	+0.17(+3.46%)
Sep 22, 2011	5.040	5.139	4.800	4.920	15,599,670	-0.43(-8.04%)
Sep 21, 2011	5.700	5.760	5.340	5.350	7,870,964	-0.36(-6.30%)
Sep 20, 2011	5.940	6.050	5.705	5.710	6,326,804	-0.18(-3.06%)
Sep 19, 2011	6.000	6.005	5.740	5.890	7,124,239	-0.27(-4.38%)
Sep 16, 2011	6.190	6.310	5.970	6.160	7,797,328	+0.03(+0.49%)
Sep 15, 2011	6.065	6.160	5.830	6.130	9,994,021	+0.18(+3.03%)
Sep 14, 2011	5.940	6.090	5.600	5.950	9,298,202	+0.09(+1.54%)
Sep 13, 2011	5.830	5.980	5.680	5.860	8,192,312	+0.04(+0.69%)
Sep 12, 2011	5.700	5.830	5.500	5.820	14,258,777	+0.00(+0.00%)
Sep 09, 2011	6.010	6.040	5.700	5.820	11,467,661	-0.29(-4.75%)
Sep 08, 2011	6.410	6.460	6.020	6.110	8,417,600	-0.41(-6.29%)
Sep 07, 2011	6.180	6.560	6.160	6.520	9,132,918	+0.48(+7.95%)
Sep 06, 2011	6.150	6.205	5.940	6.040	8,543,706	-0.35(-5.48%)
Sep 02, 2011	6.410	6.480	6.300	6.390	8,390,868	-0.23(-3.47%)
Sep 01, 2011	6.940	6.970	6.620	6.620	5,594,551	-0.31(-4.47%)
Aug 31, 2011	6.980	7.090	6.760	6.930	6,679,682	+0.02(+0.29%)
Aug 30, 2011	6.980	7.020	6.730	6.910	7,188,716	-0.12(-1.71%)
Aug 29, 2011	6.610	7.060	6.610	7.030	5,377,947	+0.52(+7.99%)
Aug 26, 2011	6.200	6.600	6.020	6.510	6,358,969	+0.20(+3.17%)
Aug 25, 2011	6.810	6.880	6.200	6.310	9,405,049	-0.24(-3.66%)
Aug 24, 2011	6.150	6.570	6.110	6.550	7,460,410	+0.41(+6.68%)
Aug 23, 2011	6.160	6.210	6.000	6.140	9,408,728	-0.02(-0.32%)
Aug 22, 2011	6.510	6.540	6.120	6.160	8,551,969	-0.09(-1.44%)
Aug 19, 2011	6.200	6.540	6.160	6.250	10,932,366	-0.07(-1.11%)
Aug 18, 2011	6.340	6.400	6.140	6.320	13,613,698	-0.36(-5.39%)
Aug 17, 2011	6.550	6.730	6.360	6.680	8,517,566	+0.23(+3.57%)
Aug 16, 2011	6.590	6.670	6.380	6.450	10,962,497	-0.22(-3.30%)
Aug 15, 2011	6.440	6.750	6.430	6.670	9,029,641	+0.27(+4.22%)
Aug 12, 2011	6.540	6.810	6.280	6.400	12,898,285	-0.01(-0.16%)
Aug 11, 2011	5.810	6.580	5.760	6.410	12,985,530	+0.63(+10.90%)
Aug 10, 2011	6.000	6.140	5.750	5.780	18,137,484	-0.66(-10.25%)
Aug 09, 2011	6.360	6.440	5.630	6.440	22,625,628	+0.81(+14.39%)
Aug 08, 2011	6.360	6.459	5.260	5.630	28,340,558	-1.15(-16.96%)
Aug 05, 2011	7.180	7.230	6.530	6.780	13,890,847	-0.24(-3.42%)
Aug 04, 2011	7.660	7.680	6.950	7.020	20,484,040	-0.81(-10.34%)
Aug 03, 2011	7.680	7.845	7.380	7.830	11,152,390	+0.23(+3.03%)
Aug 02, 2011	7.940	8.045	7.590	7.600	8,916,658	-0.44(-5.47%)
Aug 01, 2011	8.440	8.470	7.900	8.040	11,845,469	-0.28(-3.37%)
Jul 29, 2011	7.850	8.600	7.790	8.320	21,693,976	+0.50(+6.39%)
Jul 28, 2011	8.000	8.100	7.770	7.820	7,764,815	-0.13(-1.64%)
Jul 27, 2011	8.370	8.450	7.920	7.950	10,649,968	-0.45(-5.36%)
Jul 26, 2011	8.480	8.520	8.300	8.400	9,132,521	-0.07(-0.83%)
Jul 25, 2011	8.770	8.850	8.430	8.470	13,189,091	-0.46(-5.15%)
Jul 22, 2011	8.260	8.950	8.190	8.930	14,983,357	+0.72(+8.77%)
Jul 21, 2011	8.300	8.470	7.560	8.210	34,191,384	-1.26(-13.31%)
Jul 20, 2011	9.560	9.600	9.420	9.470	5,538,983	-0.03(-0.32%)
Jul 19, 2011	9.230	9.545	9.080	9.500	13,591,625	+0.44(+4.86%)
Jul 18, 2011	9.710	9.900	8.950	9.060	11,496,131	-0.75(-7.65%)
Jul 15, 2011	9.810	9.820	9.670	9.810	6,712,168	+0.06(+0.62%)
Jul 14, 2011	9.810	9.830	9.565	9.750	11,055,901	-0.04(-0.41%)
Jul 13, 2011	9.770	9.930	9.700	9.790	7,418,613	+0.08(+0.82%)
Jul 12, 2011	9.760	10.00	9.700	9.710	9,199,724	-0.10(-1.02%)
Jul 11, 2011	10.27	10.31	9.790	9.810	8,649,959	-0.67(-6.39%)
Jul 08, 2011	10.48	10.50	10.33	10.48	4,284,955	-0.20(-1.87%)
Jul 07, 2011	10.59	10.71	10.48	10.68	5,620,108	+0.22(+2.10%)
Jul 06, 2011	10.25	10.48	10.13	10.46	5,266,791	+0.18(+1.75%)
Jul 05, 2011	10.42	10.51	10.10	10.28	5,101,433	-0.28(-2.65%)
Jul 01, 2011	10.30	10.59	10.23	10.56	3,591,557	+0.28(+2.72%)
Jun 30, 2011	10.26	10.38	10.21	10.28	4,726,238	+0.08(+0.78%)
Jun 29, 2011	10.07	10.23	9.990	10.20	5,406,853	+0.21(+2.10%)
Jun 28, 2011	10.03	10.06	9.930	9.990	3,409,539	+0.01(+0.10%)
Jun 27, 2011	9.950	10.06	9.840	9.980	3,904,748	+0.03(+0.30%)
Jun 24, 2011	10.10	10.16	9.910	9.950	5,225,735	-0.15(-1.49%)
Jun 23, 2011	10.17	10.22	9.960	10.10	7,096,376	-0.28(-2.70%)
Jun 22, 2011	10.37	10.59	10.36	10.38	5,392,640	-0.04(-0.38%)
Jun 21, 2011	10.30	10.50	10.20	10.42	6,898,688	+0.22(+2.16%)
Jun 20, 2011	10.16	10.20	10.11	10.20	3,659,483	+0.00(+0.00%)
Jun 17, 2011	10.07	10.20	10.01	10.20	5,491,766	+0.28(+2.82%)
Jun 16, 2011	9.890	10.03	9.750	9.920	8,077,655	+0.03(+0.30%)
Jun 15, 2011	10.22	10.22	9.870	9.890	6,937,249	-0.45(-4.35%)
Jun 14, 2011	10.39	10.46	10.31	10.34	5,593,470	+0.10(+0.98%)
Jun 13, 2011	10.30	10.40	10.18	10.24	6,114,922	+0.14(+1.39%)
Jun 10, 2011	10.42	10.44	9.990	10.10	8,777,268	-0.37(-3.53%)
Jun 09, 2011	10.43	10.59	10.35	10.47	4,820,432	+0.01(+0.10%)
Jun 08, 2011	10.55	10.62	10.24	10.46	11,023,943	-0.13(-1.23%)
Jun 07, 2011	10.50	10.68	10.43	10.59	10,042,364	+0.15(+1.44%)
Jun 06, 2011	10.67	10.75	10.33	10.44	6,124,509	-0.29(-2.70%)
Jun 03, 2011	10.85	10.98	10.68	10.73	5,670,597	-0.28(-2.54%)
May 24, 2011	10.97	11.08	10.89	11.01	4,699,338	+0.06(+0.55%)
May 23, 2011	10.94	11.08	10.85	10.95	4,003,309	-0.17(-1.53%)
May 20, 2011	11.29	11.35	11.10	11.12	6,057,805	-0.25(-2.20%)
May 19, 2011	11.31	11.38	11.20	11.37	5,209,046	+0.13(+1.16%)
May 18, 2011	11.19	11.25	11.05	11.24	3,820,638	+0.04(+0.36%)
May 17, 2011	11.16	11.26	10.99	11.20	5,104,662	-0.01(-0.09%)
May 16, 2011	11.19	11.48	11.17	11.21	4,538,498	-0.01(-0.09%)
May 13, 2011	11.53	11.57	11.17	11.22	6,179,749	-0.30(-2.60%)
May 12, 2011	11.40	11.57	11.30	11.52	5,247,677	+0.07(+0.61%)
May 11, 2011	11.25	11.71	11.19	11.45	10,802,669	+0.20(+1.78%)
May 10, 2011	11.48	11.49	11.22	11.25	10,616,523	-0.19(-1.66%)
May 09, 2011	11.45	11.59	11.40	11.44	6,703,363	-0.03(-0.26%)
May 06, 2011	11.80	11.90	11.45	11.47	9,842,678	-0.16(-1.38%)
May 05, 2011	11.91	11.97	11.58	11.63	7,119,296	-0.44(-3.65%)
May 04, 2011	12.16	12.46	11.94	12.07	7,643,880	-0.11(-0.90%)
May 03, 2011	12.44	12.55	12.11	12.18	6,922,884	-0.34(-2.72%)
May 02, 2011	12.43	12.52	12.43	12.52	5,776,492	+0.33(+2.71%)
Apr 29, 2011	12.26	12.26	12.14	12.19	4,442,261	-0.06(-0.49%)
Apr 28, 2011	12.18	12.41	12.14	12.25	9,800,446	+0.05(+0.41%)
Apr 27, 2011	12.30	12.31	12.09	12.20	5,036,539	-0.10(-0.81%)
Apr 26, 2011	12.08	12.30	11.98	12.30	2,703,194	+0.31(+2.59%)
Apr 25, 2011	12.00	12.11	11.98	11.99	2,577,234	-0.03(-0.25%)
Apr 21, 2011	12.10	12.19	11.85	12.02	3,508,028	-0.02(-0.17%)
Apr 20, 2011	12.03	12.23	11.96	12.04	4,163,669	+0.20(+1.69%)
Apr 19, 2011	12.01	12.08	11.78	11.84	3,929,632	-0.11(-0.92%)
Apr 18, 2011	12.02	12.09	11.89	11.95	4,244,596	-0.31(-2.53%)
Apr 15, 2011	12.45	12.45	12.14	12.26	4,313,279	+0.00(+0.00%)
Apr 14, 2011	12.52	12.56	12.22	12.26	4,726,589	-0.29(-2.31%)
Apr 13, 2011	12.72	12.80	12.52	12.55	2,961,152	-0.13(-1.03%)
Apr 12, 2011	12.66	12.73	12.52	12.68	3,680,093	-0.06(-0.47%)
Apr 11, 2011	12.95	13.11	12.70	12.74	4,002,993	-0.25(-1.92%)
Apr 08, 2011	13.40	13.42	12.94	12.99	3,818,280	-0.32(-2.40%)
Apr 07, 2011	13.26	13.41	13.16	13.31	4,194,381	+0.03(+0.23%)
Apr 06, 2011	13.25	13.32	13.18	13.28	4,657,528	+0.08(+0.61%)
Apr 05, 2011	13.34	13.36	13.15	13.20	5,027,266	-0.16(-1.20%)
Apr 04, 2011	13.52	13.64	13.31	13.36	4,455,867	-0.18(-1.33%)