Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	64.23	67.00	64.22	66.36	416,305	+1.52(+2.34%)
Dec 28, 2012	64.49	65.30	64.05	64.84	177,167	+0.01(+0.02%)
Dec 27, 2012	64.57	65.00	63.89	64.83	232,319	+0.27(+0.42%)
Dec 26, 2012	65.16	66.02	64.38	64.56	194,661	-0.22(-0.34%)
Dec 24, 2012	64.89	65.40	64.50	64.78	139,389	-0.11(-0.17%)
Dec 21, 2012	64.34	65.68	63.24	64.89	372,292	-0.79(-1.20%)
Dec 20, 2012	65.20	66.11	64.95	65.68	426,834	+0.15(+0.23%)
Dec 19, 2012	63.85	65.90	63.73	65.53	770,074	+2.10(+3.31%)
Dec 18, 2012	62.08	64.06	61.56	63.43	667,547	+1.58(+2.56%)
Dec 17, 2012	59.46	61.93	59.15	61.85	424,305	+2.05(+3.43%)
Dec 14, 2012	59.96	60.53	58.82	59.80	313,314	-0.52(-0.87%)
Dec 13, 2012	60.35	60.98	59.48	60.32	440,140	+0.11(+0.18%)
Dec 12, 2012	60.74	61.26	59.97	60.21	372,332	-0.22(-0.36%)
Dec 11, 2012	60.32	60.63	59.71	60.43	345,122	+0.21(+0.35%)
Dec 10, 2012	60.21	61.57	59.44	60.22	397,782	+1.23(+2.08%)
Dec 07, 2012	60.26	60.37	58.58	59.00	233,924	-1.01(-1.68%)
Dec 06, 2012	59.19	60.21	58.49	60.00	156,310	+0.76(+1.29%)
Dec 05, 2012	59.92	60.53	58.79	59.24	425,526	-0.72(-1.21%)
Dec 04, 2012	58.80	60.10	58.20	59.97	309,694	+1.46(+2.50%)
Nov 30, 2012	59.87	60.19	58.49	58.50	499,264	-1.37(-2.28%)
Nov 29, 2012	59.99	61.25	59.32	59.87	298,383	+0.34(+0.57%)
Nov 28, 2012	59.39	59.84	59.14	59.53	710,762	-0.10(-0.17%)
Nov 27, 2012	59.26	60.04	58.87	59.63	359,258	+0.41(+0.69%)
Nov 26, 2012	57.78	59.89	57.37	59.22	605,437	+1.25(+2.15%)
Nov 23, 2012	57.41	58.14	56.92	57.98	118,946	+0.75(+1.31%)
Nov 21, 2012	56.40	57.86	55.99	57.22	291,094	+0.90(+1.60%)
Nov 20, 2012	56.46	57.16	56.12	56.32	424,749	-0.52(-0.92%)
Nov 19, 2012	56.42	56.94	55.68	56.85	403,089	+1.45(+2.61%)
Nov 16, 2012	55.32	55.43	54.54	55.40	379,778	+0.47(+0.85%)
Nov 15, 2012	55.23	55.41	53.96	54.94	427,089	-0.39(-0.70%)
Nov 14, 2012	56.36	56.77	54.96	55.32	404,935	-0.90(-1.60%)
Nov 13, 2012	54.79	56.34	54.79	56.22	468,881	+0.68(+1.23%)
Nov 12, 2012	54.95	56.10	54.46	55.54	362,586	+0.83(+1.52%)
Nov 09, 2012	53.01	54.98	52.84	54.71	368,595	+1.59(+3.00%)
Nov 08, 2012	53.53	54.58	53.09	53.12	396,814	-0.33(-0.61%)
Nov 07, 2012	55.08	55.08	53.34	53.44	420,994	-2.11(-3.80%)
Nov 06, 2012	55.01	56.10	54.93	55.55	448,467	+0.62(+1.14%)
Nov 05, 2012	54.27	55.38	53.95	54.93	379,129	+0.51(+0.93%)
Nov 02, 2012	56.63	56.78	54.07	54.42	508,553	-2.05(-3.63%)
Nov 01, 2012	51.76	57.26	50.82	56.47	1,838,327	+3.86(+7.34%)
Oct 31, 2012	57.16	57.16	51.87	52.61	1,865,233	-7.08(-11.86%)
Oct 26, 2012	58.26	59.69	59.69	59.69	582,407	+1.47(+2.53%)
Oct 25, 2012	59.12	59.39	57.96	58.21	296,177	-0.71(-1.21%)
Oct 24, 2012	60.02	60.44	58.42	58.93	348,051	-1.13(-1.88%)
Oct 23, 2012	57.47	60.89	57.07	60.05	564,969	+2.73(+4.77%)
Oct 19, 2012	58.29	58.29	57.11	57.32	458,089	-1.33(-2.26%)
Oct 18, 2012	59.89	59.96	58.47	58.65	382,786	-1.22(-2.04%)
Oct 17, 2012	58.60	60.74	58.54	59.87	615,603	+1.12(+1.91%)
Oct 16, 2012	55.42	58.78	54.64	58.75	750,483	+3.86(+7.03%)
Oct 15, 2012	54.62	55.07	54.07	54.89	178,717	-0.03(-0.05%)
Oct 12, 2012	54.48	55.09	54.14	54.92	199,738	+0.30(+0.54%)
Oct 11, 2012	54.91	55.20	54.28	54.62	263,080	+0.75(+1.40%)
Oct 10, 2012	54.31	54.42	53.45	53.87	350,710	-0.33(-0.60%)
Oct 09, 2012	55.13	55.46	54.06	54.19	397,718	-1.15(-2.07%)
Oct 08, 2012	55.53	55.93	54.84	55.34	241,815	-0.52(-0.94%)
Oct 05, 2012	56.39	57.65	55.81	55.87	346,951	-0.06(-0.11%)
Oct 04, 2012	55.74	56.06	54.87	55.93	281,016	+0.69(+1.25%)
Oct 03, 2012	56.50	56.58	55.07	55.23	513,881	-1.03(-1.83%)
Oct 02, 2012	57.26	57.26	55.46	56.26	606,197	-0.66(-1.17%)
Oct 01, 2012	57.01	57.35	56.05	56.93	775,141	+0.21(+0.37%)
Sep 28, 2012	56.48	57.28	56.22	56.72	516,028	-0.41(-0.71%)
Sep 27, 2012	56.49	57.70	56.13	57.12	790,195	+1.10(+1.96%)
Sep 26, 2012	56.38	56.60	54.97	56.03	731,072	-0.44(-0.77%)
Sep 25, 2012	58.42	58.70	56.41	56.46	519,817	-1.87(-3.21%)
Sep 24, 2012	58.40	58.51	57.21	58.33	586,844	-0.08(-0.14%)
Sep 21, 2012	58.20	59.36	58.13	58.41	678,715	+0.80(+1.39%)
Sep 20, 2012	59.89	60.81	55.72	57.61	1,457,861	-4.04(-6.55%)
Sep 19, 2012	63.81	63.81	61.05	61.65	501,443	-2.05(-3.22%)
Sep 18, 2012	62.84	63.72	62.81	63.70	243,659	+0.76(+1.21%)
Sep 17, 2012	64.18	64.63	62.66	62.94	267,333	-1.78(-2.75%)
Sep 14, 2012	64.08	65.10	63.73	64.72	327,008	+0.98(+1.54%)
Sep 13, 2012	63.57	64.09	62.76	63.74	313,480	-0.20(-0.31%)
Sep 12, 2012	63.21	64.59	63.11	63.93	299,611	+0.91(+1.44%)
Sep 11, 2012	62.58	63.66	62.58	63.02	305,107	+0.43(+0.68%)
Sep 10, 2012	62.80	64.09	62.24	62.60	518,790	-0.21(-0.33%)
Sep 07, 2012	61.85	62.93	61.85	62.81	392,877	+1.06(+1.72%)
Sep 06, 2012	61.00	62.11	60.52	61.75	421,567	+1.43(+2.36%)
Sep 05, 2012	61.04	61.05	60.12	60.32	306,290	-0.72(-1.18%)
Sep 04, 2012	62.66	62.66	59.96	61.04	427,292	+0.18(+0.29%)
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%)