W.R. Grace & Company (NY: GRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	77.84	78.88	77.81	78.27	1,047,514	+0.14(+0.18%)
May 30, 2013	76.80	78.56	76.79	78.13	775,625	+1.20(+1.57%)
May 29, 2013	76.76	77.21	75.68	76.92	466,123	+0.08(+0.11%)
May 28, 2013	75.68	77.43	75.22	76.84	917,660	+2.72(+3.67%)
May 24, 2013	74.33	74.33	72.99	74.12	338,723	-0.56(-0.74%)
May 23, 2013	74.35	75.19	73.14	74.67	537,381	-0.44(-0.59%)
May 22, 2013	74.61	76.48	74.56	75.12	1,305,004	+0.79(+1.06%)
May 21, 2013	74.65	74.76	74.03	74.33	294,111	-0.34(-0.46%)
May 20, 2013	74.43	74.68	74.00	74.67	541,802	-0.04(-0.05%)
May 17, 2013	73.20	74.71	73.17	74.71	473,072	+1.68(+2.30%)
May 16, 2013	73.53	73.59	72.97	73.03	339,126	-0.68(-0.92%)
May 15, 2013	73.42	73.88	72.83	73.71	570,557	+1.35(+1.87%)
May 13, 2013	72.92	73.07	72.12	72.36	217,982	-0.82(-1.13%)
May 10, 2013	73.08	73.26	72.65	73.18	341,165	+0.14(+0.19%)
May 09, 2013	73.63	73.90	72.78	73.04	390,128	-0.75(-1.02%)
May 08, 2013	73.63	73.84	72.88	73.79	390,251	-0.12(-0.16%)
May 07, 2013	73.14	74.12	72.74	73.91	421,516	+0.77(+1.05%)
May 06, 2013	72.74	73.25	71.79	73.14	612,872	-0.26(-0.35%)
May 03, 2013	72.54	73.67	71.75	73.40	579,722	+1.65(+2.30%)
May 02, 2013	70.54	71.94	70.04	71.75	352,070	+1.47(+2.10%)
May 01, 2013	71.15	71.29	70.14	70.28	454,173	-1.13(-1.58%)
Apr 30, 2013	71.05	71.86	70.41	71.41	475,051	+0.26(+0.36%)
Apr 29, 2013	71.62	71.68	70.07	71.15	676,624	-0.41(-0.57%)
Apr 26, 2013	72.70	72.85	71.36	71.56	332,228	-1.29(-1.77%)
Apr 25, 2013	72.28	73.67	72.05	72.85	355,998	+0.84(+1.17%)
Apr 24, 2013	71.69	73.46	71.56	72.00	559,136	+0.40(+0.56%)
Apr 23, 2013	70.91	71.78	70.42	71.61	619,103	+1.22(+1.74%)
Apr 22, 2013	69.78	70.78	69.02	70.38	496,838	+0.95(+1.37%)
Apr 19, 2013	68.27	69.75	68.07	69.43	725,253	+1.12(+1.64%)
Apr 18, 2013	68.82	68.99	67.66	68.31	470,669	-0.32(-0.47%)
Apr 17, 2013	68.22	68.84	67.88	68.63	773,689	-0.18(-0.26%)
Apr 16, 2013	68.12	69.21	67.72	68.81	730,280	+1.43(+2.12%)
Apr 15, 2013	67.91	68.05	66.75	67.38	1,011,698	-0.57(-0.84%)
Apr 12, 2013	68.20	68.40	67.61	67.96	480,847	-0.55(-0.80%)
Apr 11, 2013	69.21	69.21	67.77	68.50	685,141	+0.44(+0.64%)
Apr 10, 2013	67.05	69.05	66.68	68.07	2,832,853	-2.27(-3.23%)
Apr 09, 2013	70.59	70.78	70.12	70.34	236,383	-0.15(-0.21%)
Apr 08, 2013	69.89	70.49	69.44	70.49	203,441	+0.65(+0.93%)
Apr 05, 2013	68.53	69.99	68.42	69.84	337,499	+0.04(+0.05%)
Apr 04, 2013	69.65	70.29	69.26	69.80	270,033	+0.29(+0.41%)
Apr 03, 2013	70.51	70.57	68.73	69.51	691,158	-0.96(-1.37%)
Apr 02, 2013	71.37	71.41	70.31	70.48	390,464	-0.64(-0.90%)
Apr 01, 2013	71.56	71.75	70.72	71.12	506,263	-0.67(-0.93%)
Mar 28, 2013	71.14	71.82	70.81	71.78	392,206	+0.69(+0.96%)
Mar 27, 2013	70.78	71.11	70.22	71.10	338,585	-0.41(-0.57%)
Mar 26, 2013	71.73	71.88	71.06	71.50	586,730	+0.12(+0.17%)
Mar 25, 2013	71.88	72.30	70.91	71.38	421,641	-0.11(-0.16%)
Mar 22, 2013	72.12	72.24	71.18	71.50	635,442	-0.28(-0.39%)
Mar 21, 2013	72.04	72.57	71.49	71.77	800,503	-0.94(-1.29%)
Mar 20, 2013	72.38	72.84	72.27	72.71	602,218	+0.81(+1.13%)
Mar 19, 2013	71.95	72.49	71.12	71.89	639,742	+0.09(+0.13%)
Mar 18, 2013	70.56	71.85	70.55	71.80	399,614	-0.11(-0.15%)
Mar 15, 2013	71.99	72.53	71.47	71.91	575,821	-0.42(-0.58%)
Mar 14, 2013	72.12	73.30	71.80	72.33	888,467	+0.57(+0.80%)
Mar 13, 2013	71.68	72.15	70.90	71.75	488,134	+0.06(+0.09%)
Mar 12, 2013	71.39	71.83	71.12	71.69	444,202	+0.21(+0.30%)
Mar 11, 2013	71.10	71.51	70.71	71.48	550,841	+0.40(+0.56%)
Mar 08, 2013	71.31	71.77	70.90	71.08	1,009,984	-0.07(-0.10%)
Mar 07, 2013	70.39	71.31	70.26	71.15	1,122,716	+0.75(+1.07%)
Mar 06, 2013	67.98	71.47	67.92	70.40	2,718,301	+2.43(+3.57%)
Mar 05, 2013	67.18	68.27	67.18	67.98	580,016	+1.11(+1.66%)
Mar 04, 2013	66.12	66.95	65.84	66.86	226,603	+0.31(+0.46%)
Mar 01, 2013	65.73	66.82	64.98	66.56	295,082	+0.27(+0.41%)
Feb 28, 2013	66.33	66.78	66.17	66.29	406,363	+0.21(+0.32%)
Feb 27, 2013	64.61	66.45	64.61	66.08	490,648	+1.48(+2.29%)
Feb 26, 2013	63.48	64.66	63.38	64.60	799,238	+1.33(+2.11%)
Feb 25, 2013	65.34	65.49	63.19	63.26	449,925	-1.72(-2.65%)
Feb 22, 2013	65.05	65.26	64.41	64.98	494,241	+0.28(+0.43%)
Feb 21, 2013	65.36	65.36	63.72	64.71	942,239	-1.05(-1.59%)
Feb 20, 2013	67.69	67.69	65.67	65.75	632,766	-2.02(-2.98%)
Feb 19, 2013	68.08	68.18	67.11	67.77	493,694	-0.19(-0.29%)
Feb 15, 2013	68.11	68.60	67.65	67.97	544,777	-0.06(-0.08%)
Feb 14, 2013	67.61	68.34	67.37	68.02	522,447	+0.03(+0.04%)
Feb 13, 2013	67.15	68.23	67.15	67.99	667,024	+0.86(+1.28%)
Feb 12, 2013	67.26	67.55	66.56	67.13	615,081	-0.07(-0.11%)
Feb 11, 2013	66.82	67.36	66.42	67.21	535,611	+0.14(+0.21%)
Feb 08, 2013	67.35	67.74	66.60	67.07	1,071,603	-0.19(-0.29%)
Feb 07, 2013	66.88	67.72	66.34	67.26	1,181,883	-0.89(-1.30%)
Feb 06, 2013	67.48	70.66	67.26	68.15	1,446,442	+0.89(+1.32%)
Feb 04, 2013	67.37	67.67	66.92	67.26	404,100	-0.71(-1.05%)
Feb 01, 2013	67.09	68.53	66.73	67.98	685,642	+1.48(+2.23%)
Jan 31, 2013	65.94	66.74	65.59	66.49	562,799	+0.40(+0.60%)
Jan 30, 2013	66.60	66.83	65.98	66.10	264,546	-0.56(-0.85%)
Jan 29, 2013	66.41	66.79	66.12	66.66	241,995	+0.19(+0.28%)
Jan 28, 2013	66.86	66.99	66.23	66.48	341,169	-0.40(-0.60%)
Jan 25, 2013	66.29	66.87	65.69	66.87	471,348	+0.66(+0.99%)
Jan 24, 2013	66.41	67.19	65.52	66.22	251,799	-0.38(-0.57%)
Jan 23, 2013	66.36	66.67	65.98	66.60	463,038	+0.55(+0.83%)
Jan 22, 2013	66.00	66.44	65.80	66.05	289,730	+0.19(+0.28%)
Jan 18, 2013	65.90	66.06	65.20	65.86	284,666	-0.15(-0.22%)
Jan 17, 2013	65.17	66.25	64.95	66.01	483,597	+1.16(+1.78%)
Jan 16, 2013	64.73	65.09	64.46	64.86	232,391	+0.06(+0.09%)
Jan 15, 2013	64.86	65.41	64.61	64.80	428,809	-0.41(-0.62%)
Jan 14, 2013	65.34	65.52	65.00	65.21	363,343	-0.38(-0.58%)
Jan 11, 2013	65.09	65.65	64.64	65.59	539,610	+0.48(+0.74%)
Jan 10, 2013	65.17	65.17	64.37	65.11	200,400	+0.31(+0.47%)
Jan 09, 2013	64.45	64.88	64.45	64.80	186,715	+0.64(+1.00%)
Jan 08, 2013	64.45	64.68	64.09	64.16	242,373	-0.32(-0.50%)
Jan 07, 2013	64.44	64.93	64.33	64.48	434,269	-0.41(-0.63%)
Jan 04, 2013	64.95	65.11	64.53	64.89	451,625	+0.04(+0.06%)
Jan 03, 2013	65.49	65.64	64.49	64.86	661,133	-0.52(-0.79%)
Jan 02, 2013	65.45	65.50	62.13	65.37	1,438,682	+3.24(+5.22%)
Dec 31, 2012	61.36	62.47	61.15	62.13	1,144,352	+0.66(+1.07%)
Dec 28, 2012	61.91	62.10	61.42	61.47	354,775	-0.78(-1.25%)
Dec 27, 2012	62.90	63.04	61.18	62.25	788,207	-0.71(-1.13%)
Dec 26, 2012	63.17	63.35	62.68	62.97	467,826	-0.09(-0.15%)
Dec 24, 2012	62.81	63.50	62.47	63.06	126,009	+0.21(+0.34%)
Dec 21, 2012	62.18	63.01	62.15	62.85	659,935	-0.10(-0.16%)
Dec 20, 2012	63.10	63.18	62.48	62.95	451,113	-0.16(-0.25%)
Dec 19, 2012	63.51	63.77	63.03	63.10	773,977	-0.34(-0.54%)
Dec 18, 2012	62.63	63.69	62.04	63.45	1,113,676	+1.10(+1.77%)
Dec 17, 2012	62.32	62.51	61.36	62.35	725,583	+0.12(+0.19%)
Dec 14, 2012	62.27	62.48	61.70	62.23	788,576	+0.31(+0.49%)
Dec 13, 2012	62.35	62.97	61.59	61.92	1,073,051	-0.75(-1.20%)
Dec 12, 2012	62.98	63.09	62.48	62.67	579,471	+0.03(+0.04%)
Dec 11, 2012	62.92	63.08	62.46	62.64	543,558	-0.19(-0.29%)
Dec 10, 2012	62.70	62.98	62.42	62.83	512,694	-0.15(-0.24%)
Dec 07, 2012	61.11	63.07	60.90	62.98	1,143,260	+2.18(+3.58%)
Dec 06, 2012	60.01	60.88	59.65	60.80	550,333	+0.58(+0.97%)
Dec 05, 2012	59.48	60.41	59.06	60.22	572,889	+0.63(+1.06%)
Dec 04, 2012	59.58	60.06	59.09	59.59	396,470	-1.05(-1.73%)
Nov 30, 2012	60.60	60.79	60.01	60.63	577,763	+0.19(+0.32%)
Nov 29, 2012	60.23	60.84	59.68	60.44	755,935	+0.78(+1.30%)
Nov 28, 2012	59.58	59.74	59.00	59.66	522,857	-0.17(-0.28%)
Nov 27, 2012	60.15	60.47	59.71	59.83	313,517	-0.42(-0.69%)
Nov 26, 2012	60.18	60.50	59.57	60.24	635,433	+0.02(+0.03%)
Nov 23, 2012	60.26	60.61	59.89	60.22	223,116	+0.42(+0.70%)
Nov 21, 2012	59.56	59.96	58.79	59.81	420,975	+0.18(+0.29%)
Nov 20, 2012	59.53	60.06	59.19	59.63	346,107	+0.03(+0.05%)
Nov 19, 2012	58.45	59.97	58.05	59.60	628,594	+1.85(+3.21%)
Nov 16, 2012	56.96	58.05	56.79	57.75	988,149	+0.71(+1.25%)
Nov 15, 2012	57.84	57.96	56.63	57.04	1,036,029	-0.67(-1.16%)
Nov 14, 2012	59.21	59.21	57.42	57.71	746,841	-0.94(-1.61%)
Nov 13, 2012	58.69	58.98	58.17	58.65	1,614,589	-0.40(-0.67%)
Nov 12, 2012	59.66	59.89	58.97	59.05	668,760	-0.65(-1.09%)
Nov 09, 2012	59.23	59.90	58.99	59.70	523,020	+0.13(+0.22%)
Nov 08, 2012	60.34	60.55	59.28	59.57	680,987	-0.67(-1.11%)
Nov 07, 2012	60.55	60.61	59.03	60.23	1,016,475	-0.95(-1.56%)
Nov 06, 2012	61.04	61.35	60.71	61.19	736,352	+0.13(+0.21%)
Nov 05, 2012	60.92	61.27	60.57	61.06	750,083	+0.33(+0.55%)
Nov 02, 2012	61.34	61.35	60.56	60.72	622,870	-0.22(-0.36%)
Nov 01, 2012	59.79	61.24	59.56	60.95	949,217	+1.53(+2.57%)
Oct 31, 2012	60.00	60.97	59.13	59.42	1,331,826	-0.46(-0.77%)
Oct 26, 2012	58.11	59.88	59.88	59.88	984,769	+1.67(+2.86%)
Oct 25, 2012	56.70	58.41	56.21	58.21	1,251,654	+2.46(+4.42%)
Oct 24, 2012	56.49	56.96	55.22	55.75	845,867	+0.48(+0.87%)
Oct 23, 2012	55.57	55.87	54.38	55.27	863,256	-1.06(-1.87%)
Oct 19, 2012	56.97	57.01	55.89	56.33	343,879	-0.66(-1.15%)
Oct 18, 2012	56.87	58.24	56.50	56.98	1,199,365	-0.25(-0.44%)
Oct 17, 2012	57.37	57.60	57.14	57.23	611,788	-0.19(-0.32%)
Oct 16, 2012	56.96	57.51	56.96	57.42	449,982	+0.51(+0.90%)
Oct 15, 2012	56.71	56.96	55.99	56.91	717,207	+0.21(+0.38%)
Oct 12, 2012	57.00	57.74	56.46	56.70	1,296,560	-0.36(-0.63%)
Oct 11, 2012	54.76	57.41	54.76	57.06	1,651,277	+2.57(+4.71%)
Oct 10, 2012	54.63	54.82	54.28	54.49	479,808	-0.06(-0.12%)
Oct 09, 2012	54.87	55.10	54.15	54.56	382,335	-0.44(-0.79%)
Oct 08, 2012	55.55	55.60	54.64	54.99	387,008	-0.81(-1.44%)
Oct 05, 2012	55.63	56.21	55.44	55.80	301,208	+0.54(+0.97%)
Oct 04, 2012	55.21	55.57	54.78	55.26	221,418	+0.44(+0.81%)
Oct 03, 2012	54.62	54.86	54.13	54.82	660,529	+0.28(+0.51%)
Oct 02, 2012	54.65	54.92	54.08	54.54	338,222	-0.07(-0.14%)
Oct 01, 2012	54.40	55.13	54.25	54.61	550,199	-0.10(-0.19%)
Sep 28, 2012	54.96	55.03	54.05	54.71	567,851	-0.50(-0.91%)
Sep 27, 2012	54.61	55.44	54.50	55.21	475,197	+1.01(+1.86%)
Sep 26, 2012	55.33	55.48	54.05	54.20	886,512	-1.08(-1.96%)
Sep 25, 2012	56.21	56.32	55.21	55.29	534,970	-0.65(-1.16%)
Sep 24, 2012	56.16	56.47	55.49	55.94	763,306	-1.06(-1.85%)
Sep 21, 2012	56.60	57.03	56.60	56.99	1,018,999	+0.70(+1.25%)
Sep 20, 2012	55.81	56.39	55.54	56.29	567,154	+0.02(+0.03%)
Sep 19, 2012	55.65	56.59	55.30	56.27	1,069,521	+0.76(+1.37%)
Sep 18, 2012	55.76	56.08	55.34	55.51	440,404	-0.52(-0.93%)
Sep 17, 2012	56.10	56.46	55.69	56.03	689,566	-0.32(-0.58%)
Sep 14, 2012	55.34	56.67	55.14	56.35	837,389	+1.03(+1.86%)
Sep 13, 2012	53.45	55.58	53.15	55.33	1,891,806	+1.87(+3.50%)
Sep 12, 2012	54.04	54.04	52.68	53.45	1,640,154	-0.12(-0.22%)
Sep 11, 2012	53.47	53.93	53.35	53.58	1,190,009	-0.14(-0.26%)
Sep 10, 2012	53.39	54.88	53.20	53.71	1,429,698	+0.36(+0.68%)
Sep 07, 2012	53.97	53.97	52.50	53.35	1,251,780	-0.34(-0.64%)
Sep 06, 2012	52.09	54.47	50.80	53.70	2,126,065	-0.33(-0.62%)
Sep 05, 2012	53.75	54.68	53.30	54.03	621,988	-0.11(-0.21%)
Sep 04, 2012	53.47	54.50	52.89	54.14	568,905	+0.65(+1.21%)
Aug 31, 2012	53.12	53.68	52.53	53.49	238,507	+0.88(+1.67%)
Aug 30, 2012	53.25	53.36	52.51	52.61	511,963	-0.84(-1.58%)
Aug 29, 2012	53.45	53.70	53.26	53.45	217,417	-0.18(-0.33%)
Aug 27, 2012	54.37	54.43	53.42	53.63	313,869	-0.50(-0.92%)
Aug 24, 2012	54.23	54.65	53.53	54.13	578,651	-0.19(-0.34%)
Aug 23, 2012	54.49	54.53	53.94	54.32	449,989	-0.27(-0.49%)
Aug 22, 2012	53.87	54.68	53.75	54.58	476,178	+0.44(+0.82%)
Aug 21, 2012	54.75	54.96	53.81	54.14	345,389	-0.47(-0.86%)
Aug 20, 2012	55.19	55.29	54.08	54.61	387,296	-0.75(-1.35%)
Aug 17, 2012	55.20	55.57	55.08	55.36	344,344	-0.03(-0.05%)
Aug 16, 2012	54.99	55.67	54.96	55.39	813,572	+0.30(+0.54%)
Aug 15, 2012	54.13	55.26	54.06	55.09	662,211	+0.93(+1.71%)
Aug 14, 2012	53.54	54.55	53.50	54.17	1,015,716	+0.99(+1.86%)
Aug 13, 2012	53.02	53.30	52.79	53.18	729,198	-0.07(-0.14%)
Aug 10, 2012	53.08	53.26	52.86	53.25	318,730	-0.19(-0.36%)
Aug 09, 2012	53.35	53.71	53.23	53.45	296,077	+0.08(+0.16%)
Aug 08, 2012	52.95	53.47	52.72	53.36	404,156	+0.14(+0.26%)
Aug 07, 2012	52.54	53.33	52.54	53.22	522,579	+0.49(+0.93%)
Aug 06, 2012	52.74	53.14	52.51	52.73	344,754	+0.03(+0.05%)
Aug 03, 2012	52.98	53.11	52.45	52.70	323,110	+0.82(+1.59%)
Aug 02, 2012	51.22	52.01	51.01	51.88	405,345	+0.29(+0.56%)
Aug 01, 2012	52.55	52.77	51.29	51.59	593,826	-0.31(-0.59%)
Jul 31, 2012	52.38	52.89	51.86	51.90	728,537	-0.65(-1.23%)
Jul 30, 2012	52.99	53.08	51.61	52.55	560,764	-0.39(-0.73%)
Jul 27, 2012	53.08	53.30	52.59	52.94	786,890	+0.18(+0.33%)
Jul 26, 2012	52.83	53.61	52.28	52.76	1,018,228	+0.63(+1.21%)
Jul 25, 2012	46.97	52.86	46.97	52.13	2,782,807	+5.36(+11.47%)
Jul 24, 2012	47.46	47.56	46.38	46.77	667,926	-0.75(-1.58%)
Jul 23, 2012	47.60	47.68	46.63	47.52	824,882	-1.44(-2.95%)
Jul 20, 2012	49.09	49.48	48.91	48.96	466,600	-0.86(-1.73%)
Jul 19, 2012	48.94	50.41	48.79	49.82	978,168	+1.12(+2.30%)
Jul 18, 2012	47.26	49.72	46.58	48.70	1,866,722	+1.02(+2.14%)
Jul 17, 2012	47.15	47.85	47.07	47.69	825,062	+0.95(+2.04%)
Jul 16, 2012	47.04	47.47	46.66	46.73	672,832	-0.39(-0.83%)
Jul 13, 2012	46.27	47.67	46.14	47.12	679,211	+1.08(+2.35%)
Jul 12, 2012	45.77	46.33	44.58	46.04	453,747	-0.18(-0.38%)
Jul 11, 2012	46.53	46.53	45.93	46.21	506,757	-0.19(-0.40%)
Jul 10, 2012	47.29	47.78	45.94	46.40	706,695	-0.95(-2.01%)
Jul 09, 2012	47.19	47.54	46.46	47.35	636,161	+0.18(+0.37%)
Jul 06, 2012	46.94	47.55	46.55	47.18	563,544	-0.49(-1.03%)
Jul 05, 2012	46.79	47.93	46.69	47.67	515,024	+0.60(+1.28%)
Jul 03, 2012	46.26	47.36	46.26	47.06	369,328	+0.85(+1.84%)
Jul 02, 2012	47.07	47.14	45.43	46.21	734,422	-0.51(-1.09%)
Jun 29, 2012	46.20	46.94	45.96	46.72	826,895	+1.76(+3.91%)
Jun 28, 2012	45.36	45.53	44.21	44.96	1,135,081	-0.80(-1.74%)
Jun 27, 2012	46.11	46.20	45.38	45.76	798,884	-0.31(-0.66%)
Jun 26, 2012	45.57	46.31	45.33	46.06	750,038	+0.66(+1.45%)
Jun 25, 2012	45.83	45.83	45.20	45.41	595,953	-1.19(-2.54%)
Jun 22, 2012	45.85	46.67	45.13	46.59	1,100,761	+1.16(+2.55%)
Jun 21, 2012	47.31	47.43	45.35	45.43	979,049	-1.90(-4.01%)
Jun 20, 2012	47.07	47.93	46.81	47.33	737,504	+0.16(+0.33%)
Jun 19, 2012	45.75	47.72	45.60	47.18	1,488,898	+1.65(+3.62%)
Jun 18, 2012	45.45	46.16	45.11	45.53	1,042,832	-0.22(-0.49%)
Jun 15, 2012	45.15	45.91	45.00	45.75	448,868	+0.72(+1.60%)
Jun 14, 2012	44.38	45.56	44.24	45.03	791,338	+0.56(+1.27%)
Jun 13, 2012	45.93	45.93	43.90	44.46	1,113,201	-1.67(-3.61%)
Jun 12, 2012	45.69	46.13	44.88	46.13	1,610,259	+0.55(+1.20%)
Jun 11, 2012	47.62	47.66	45.52	45.58	915,571	-1.51(-3.21%)
Jun 08, 2012	46.68	47.17	46.02	47.09	992,021	+0.24(+0.51%)
Jun 07, 2012	47.95	48.39	46.76	46.85	984,608	-0.22(-0.47%)
Jun 06, 2012	46.67	47.27	46.60	47.07	1,347,314	+0.93(+2.01%)
Jun 05, 2012	46.03	46.59	45.69	46.15	980,099	-0.03(-0.06%)
Jun 04, 2012	46.39	46.54	44.99	46.18	818,699	-0.21(-0.46%)