Nelnet Inc (NY: NNI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	30.00	30.00	29.71	29.89	47,963	-0.11(-0.35%)
Apr 29, 2013	29.67	30.06	29.46	30.00	36,391	+0.54(+1.82%)
Apr 26, 2013	30.06	30.07	29.21	29.46	68,470	-0.61(-2.02%)
Apr 25, 2013	30.17	30.47	29.98	30.07	66,050	+0.06(+0.20%)
Apr 24, 2013	29.99	30.11	29.66	30.01	42,870	+0.00(+0.00%)
Apr 23, 2013	29.72	30.02	29.24	30.01	56,926	+0.49(+1.67%)
Apr 22, 2013	29.97	29.97	29.21	29.51	50,495	-0.31(-1.03%)
Apr 19, 2013	29.37	29.99	29.37	29.82	91,236	+0.49(+1.68%)
Apr 18, 2013	28.64	29.63	28.50	29.33	164,230	+0.80(+2.80%)
Apr 17, 2013	28.32	28.68	27.92	28.53	119,165	+0.02(+0.06%)
Apr 16, 2013	28.10	28.66	27.92	28.51	101,857	+0.68(+2.43%)
Apr 15, 2013	29.24	29.37	27.75	27.83	137,362	-1.69(-5.72%)
Apr 12, 2013	29.45	29.75	29.45	29.52	58,260	-0.12(-0.42%)
Apr 11, 2013	29.46	29.71	29.41	29.65	78,316	+0.06(+0.21%)
Apr 10, 2013	28.94	29.66	28.94	29.58	82,736	+0.66(+2.28%)
Apr 09, 2013	28.90	29.05	28.75	28.92	115,246	+0.02(+0.06%)
Apr 08, 2013	28.64	28.92	28.37	28.91	52,738	+0.22(+0.77%)
Apr 05, 2013	28.75	28.93	28.54	28.69	44,536	-0.50(-1.72%)
Apr 04, 2013	29.05	29.29	29.05	29.19	90,993	+0.15(+0.51%)
Apr 03, 2013	29.58	29.64	28.97	29.04	62,236	-0.58(-1.96%)
Apr 02, 2013	29.58	29.71	29.39	29.62	91,474	+0.04(+0.12%)
Apr 01, 2013	29.65	29.78	29.00	29.58	93,040	-0.13(-0.44%)
Mar 28, 2013	29.65	29.90	29.50	29.72	106,742	+0.16(+0.54%)
Mar 27, 2013	29.65	29.71	29.39	29.56	101,585	-0.26(-0.88%)
Mar 26, 2013	30.08	30.15	29.51	29.82	60,223	-0.04(-0.15%)
Mar 25, 2013	29.82	30.19	29.62	29.87	70,124	+0.21(+0.71%)
Mar 22, 2013	29.89	30.11	29.53	29.65	52,091	-0.18(-0.62%)
Mar 21, 2013	29.97	30.29	29.73	29.84	64,820	-0.34(-1.14%)
Mar 20, 2013	30.43	30.43	29.89	30.18	64,553	-0.04(-0.15%)
Mar 19, 2013	30.00	30.29	29.66	30.23	142,018	+0.25(+0.82%)
Mar 18, 2013	29.39	30.08	29.36	29.98	92,195	+0.26(+0.89%)
Mar 15, 2013	29.94	29.94	29.45	29.72	215,739	-0.18(-0.59%)
Mar 14, 2013	29.81	29.94	29.74	29.89	72,652	+0.09(+0.29%)
Mar 13, 2013	29.99	29.99	29.75	29.80	58,023	-0.17(-0.56%)
Mar 12, 2013	30.05	30.07	29.85	29.97	74,943	-0.13(-0.44%)
Mar 11, 2013	29.94	30.26	29.74	30.10	125,215	-0.20(-0.67%)
Mar 08, 2013	31.14	31.25	30.22	30.30	165,376	-0.02(-0.06%)
Mar 07, 2013	30.15	30.44	30.09	30.32	158,057	+0.17(+0.55%)
Mar 06, 2013	30.45	30.45	29.90	30.16	146,102	-0.23(-0.75%)
Mar 05, 2013	30.34	30.77	30.29	30.38	141,764	+0.17(+0.55%)
Mar 04, 2013	30.16	30.45	29.95	30.22	124,217	+0.15(+0.50%)
Mar 01, 2013	29.35	30.42	29.20	30.07	208,086	+0.90(+3.07%)
Feb 28, 2013	28.97	29.36	28.85	29.17	140,669	+0.22(+0.76%)
Feb 27, 2013	28.46	29.18	28.22	28.95	155,786	+0.50(+1.76%)
Feb 26, 2013	28.06	28.59	28.05	28.45	84,883	+0.38(+1.34%)
Feb 25, 2013	28.75	28.96	28.04	28.07	101,100	-0.67(-2.32%)
Feb 22, 2013	28.70	28.98	28.51	28.74	103,290	+0.25(+0.86%)
Feb 21, 2013	28.50	28.71	28.19	28.49	91,174	+0.00(+0.00%)
Feb 20, 2013	29.10	29.10	28.48	28.49	212,755	-0.65(-2.23%)
Feb 19, 2013	28.92	29.36	28.92	29.14	184,530	+0.25(+0.88%)
Feb 15, 2013	28.66	29.36	28.66	28.89	204,292	+0.38(+1.32%)
Feb 14, 2013	28.38	28.64	28.38	28.51	190,692	+0.10(+0.34%)
Feb 13, 2013	28.13	28.50	28.13	28.41	160,410	+0.37(+1.31%)
Feb 12, 2013	27.99	28.42	27.99	28.05	125,849	+0.02(+0.06%)
Feb 11, 2013	27.77	28.10	27.77	28.03	149,953	+0.29(+1.04%)
Feb 08, 2013	27.62	27.88	27.56	27.74	181,342	+0.23(+0.83%)
Feb 07, 2013	27.25	27.71	26.93	27.51	194,826	+0.16(+0.58%)
Feb 06, 2013	26.70	27.38	26.66	27.35	89,658	+0.75(+2.83%)
Feb 04, 2013	26.66	26.98	26.44	26.60	71,144	-0.17(-0.62%)
Feb 01, 2013	26.86	26.99	26.66	26.77	121,751	+0.10(+0.36%)
Jan 31, 2013	26.35	26.78	26.35	26.67	106,520	+0.25(+0.93%)
Jan 30, 2013	26.61	26.63	26.18	26.43	67,515	-0.21(-0.79%)
Jan 29, 2013	26.57	26.76	26.45	26.64	72,698	+0.13(+0.50%)
Jan 28, 2013	26.64	26.80	26.36	26.50	111,703	-0.01(-0.03%)
Jan 25, 2013	26.14	26.51	25.95	26.51	98,109	+0.49(+1.89%)
Jan 24, 2013	25.90	26.33	25.90	26.02	62,301	+0.09(+0.34%)
Jan 23, 2013	25.89	25.99	25.72	25.93	74,305	+0.04(+0.14%)
Jan 22, 2013	25.43	25.91	25.35	25.90	95,939	+0.39(+1.55%)
Jan 18, 2013	25.69	25.74	25.35	25.50	93,327	-0.23(-0.89%)
Jan 17, 2013	25.79	26.00	25.69	25.73	60,738	+0.01(+0.03%)
Jan 16, 2013	25.44	25.85	25.38	25.72	84,220	+0.24(+0.93%)
Jan 15, 2013	25.43	25.51	25.29	25.49	82,809	-0.13(-0.51%)
Jan 14, 2013	25.77	25.77	25.50	25.62	73,456	-0.15(-0.58%)
Jan 11, 2013	25.73	25.85	25.56	25.77	62,317	+0.09(+0.34%)
Jan 10, 2013	26.03	26.03	25.61	25.68	99,877	-0.18(-0.68%)
Jan 09, 2013	26.10	26.25	25.84	25.86	73,628	-0.25(-0.97%)
Jan 08, 2013	26.29	26.34	26.00	26.11	61,767	-0.18(-0.70%)
Jan 07, 2013	26.43	26.54	26.24	26.29	94,782	-0.30(-1.12%)
Jan 04, 2013	26.67	26.82	26.35	26.59	97,584	+0.08(+0.30%)
Jan 03, 2013	26.57	26.93	26.45	26.51	98,042	+0.02(+0.07%)
Jan 02, 2013	26.35	26.50	26.11	26.50	296,701	+0.39(+1.48%)
Dec 31, 2012	25.57	26.17	25.48	26.11	158,838	+0.48(+1.88%)
Dec 28, 2012	25.47	25.85	25.43	25.63	96,379	+0.00(+0.00%)
Dec 27, 2012	25.62	25.68	25.12	25.63	87,303	+0.06(+0.24%)
Dec 26, 2012	25.58	25.74	25.43	25.57	56,349	-0.02(-0.07%)
Dec 24, 2012	25.59	26.10	25.43	25.58	40,994	-0.02(-0.07%)
Dec 21, 2012	25.72	25.72	24.98	25.60	291,387	-0.27(-1.05%)
Dec 20, 2012	25.46	25.96	25.36	25.87	89,247	+0.42(+1.65%)
Dec 19, 2012	25.59	25.59	25.11	25.45	91,157	-0.09(-0.34%)
Dec 18, 2012	26.18	26.21	25.35	25.54	101,744	-0.66(-2.51%)
Dec 17, 2012	25.31	26.28	25.07	26.20	314,128	+0.91(+3.60%)
Dec 14, 2012	25.22	25.59	25.17	25.29	184,606	-0.10(-0.38%)
Dec 13, 2012	25.84	25.90	25.10	25.38	141,324	-0.50(-1.93%)
Dec 12, 2012	25.90	26.18	25.69	25.88	141,253	+0.11(+0.44%)
Dec 11, 2012	25.64	25.94	25.43	25.77	249,098	+0.20(+0.79%)
Dec 10, 2012	24.88	25.86	24.88	25.57	355,716	+0.64(+2.57%)
Dec 07, 2012	25.00	25.19	24.82	24.93	251,084	+0.00(+0.00%)
Dec 06, 2012	25.09	25.13	24.74	24.93	244,010	-0.12(-0.49%)
Dec 05, 2012	25.33	25.34	25.01	25.05	340,275	-0.26(-1.04%)
Dec 04, 2012	25.47	25.63	25.20	25.31	219,797	+0.25(+1.01%)
Nov 30, 2012	25.18	25.42	24.89	25.06	288,357	-0.16(-0.63%)
Nov 29, 2012	25.04	25.42	24.97	25.22	214,085	+0.28(+1.12%)
Nov 28, 2012	24.19	24.94	24.19	24.94	138,304	+0.31(+1.25%)
Nov 27, 2012	24.34	24.73	24.34	24.63	145,323	+0.33(+1.37%)
Nov 26, 2012	23.74	24.50	23.71	24.30	136,865	+0.68(+2.90%)
Nov 23, 2012	24.06	24.37	22.43	23.61	363,901	-0.96(-3.89%)
Nov 21, 2012	23.79	24.63	23.79	24.57	112,153	+0.89(+3.78%)
Nov 20, 2012	23.96	24.14	23.46	23.67	135,351	-0.39(-1.64%)
Nov 19, 2012	23.75	24.08	23.49	24.07	129,055	+0.61(+2.62%)
Nov 16, 2012	22.38	23.49	22.26	23.45	131,294	+0.99(+4.41%)
Nov 15, 2012	22.45	22.75	22.20	22.46	159,743	+0.05(+0.23%)
Nov 14, 2012	22.62	22.75	22.22	22.41	127,756	-0.10(-0.45%)
Nov 13, 2012	21.69	22.86	21.50	22.51	161,985	+0.66(+3.00%)
Nov 12, 2012	21.18	22.02	21.10	21.86	192,332	+1.03(+4.96%)
Nov 09, 2012	19.80	21.01	19.47	20.82	172,065	+0.71(+3.51%)
Nov 08, 2012	19.86	20.32	19.71	20.12	85,350	+0.26(+1.31%)
Nov 07, 2012	20.54	20.59	19.74	19.86	96,813	-0.99(-4.76%)
Nov 06, 2012	20.56	20.89	20.56	20.85	44,545	+0.37(+1.81%)
Nov 05, 2012	20.45	20.53	20.35	20.48	60,748	-0.03(-0.12%)
Nov 02, 2012	20.92	21.01	20.43	20.50	79,211	-0.30(-1.45%)
Nov 01, 2012	20.57	21.01	20.57	20.81	116,795	+0.29(+1.43%)
Oct 31, 2012	20.27	20.51	20.16	20.51	47,846	+0.25(+1.24%)
Oct 26, 2012	20.18	20.26	20.26	20.26	34,630	+0.12(+0.58%)
Oct 25, 2012	20.17	20.18	19.96	20.14	41,302	+0.13(+0.67%)
Oct 24, 2012	20.14	20.14	20.01	20.01	29,917	-0.08(-0.42%)
Oct 23, 2012	19.85	20.28	19.64	20.09	71,827	-0.08(-0.37%)
Oct 19, 2012	20.70	20.70	20.07	20.17	141,747	-0.70(-3.34%)
Oct 18, 2012	21.03	21.03	20.86	20.86	71,840	-0.18(-0.84%)
Oct 17, 2012	21.01	21.14	20.92	21.04	104,969	+0.04(+0.20%)
Oct 16, 2012	20.54	21.25	20.46	21.00	202,019	+0.55(+2.71%)
Oct 15, 2012	20.09	20.45	19.97	20.44	146,019	+0.34(+1.71%)
Oct 12, 2012	20.18	20.26	19.92	20.10	102,328	-0.10(-0.50%)
Oct 11, 2012	20.31	20.33	20.06	20.20	109,993	+0.03(+0.17%)
Oct 10, 2012	19.68	20.17	19.48	20.17	143,828	+0.52(+2.65%)
Oct 09, 2012	19.72	19.79	19.50	19.65	60,415	-0.12(-0.60%)
Oct 08, 2012	19.90	19.90	19.67	19.76	42,990	-0.18(-0.93%)
Oct 05, 2012	20.18	20.21	19.91	19.95	56,539	-0.22(-1.08%)
Oct 04, 2012	20.07	20.21	19.93	20.17	52,228	+0.23(+1.14%)
Oct 03, 2012	19.96	20.16	19.75	19.94	52,316	-0.04(-0.21%)
Oct 02, 2012	20.02	20.05	19.86	19.98	38,963	+0.03(+0.13%)
Oct 01, 2012	20.04	20.32	19.78	19.96	70,104	+0.01(+0.04%)
Sep 28, 2012	20.07	20.23	19.92	19.95	75,575	-0.25(-1.25%)
Sep 27, 2012	19.94	20.32	19.88	20.20	59,235	+0.30(+1.52%)
Sep 26, 2012	19.97	20.06	19.80	19.90	44,242	+0.00(+0.00%)
Sep 25, 2012	20.34	20.53	19.88	19.90	90,794	-0.45(-2.19%)
Sep 24, 2012	19.97	20.51	19.90	20.34	76,744	+0.22(+1.09%)
Sep 21, 2012	20.13	20.24	19.83	20.13	163,625	+0.24(+1.18%)
Sep 20, 2012	19.88	20.01	19.70	19.89	57,099	-0.13(-0.67%)
Sep 19, 2012	20.50	20.50	20.00	20.02	85,223	-0.48(-2.34%)
Sep 18, 2012	20.50	20.57	20.39	20.50	61,640	-0.09(-0.45%)
Sep 17, 2012	20.51	20.62	20.29	20.60	58,367	+0.04(+0.20%)
Sep 14, 2012	20.59	20.76	20.43	20.55	91,321	+0.06(+0.29%)
Sep 13, 2012	19.99	20.60	19.96	20.50	67,239	+0.46(+2.31%)
Sep 12, 2012	20.13	20.13	19.86	20.03	63,628	+0.00(+0.00%)
Sep 11, 2012	19.92	20.06	19.76	20.03	77,656	+0.07(+0.34%)
Sep 10, 2012	19.91	20.18	19.91	19.97	35,718	+0.01(+0.04%)
Sep 07, 2012	20.12	20.12	19.86	19.96	60,211	-0.05(-0.25%)
Sep 06, 2012	19.89	20.08	19.89	20.01	63,483	+0.25(+1.28%)
Sep 05, 2012	20.25	20.25	19.67	19.76	182,780	-0.55(-2.69%)
Sep 04, 2012	20.09	20.41	19.95	20.30	86,794	+0.18(+0.88%)
Aug 31, 2012	19.96	20.17	19.82	20.13	120,770	+0.26(+1.31%)
Aug 30, 2012	19.86	20.15	19.84	19.86	103,073	-0.15(-0.76%)
Aug 29, 2012	20.08	20.13	19.86	20.02	70,736	-0.05(-0.25%)
Aug 27, 2012	20.00	20.14	19.87	20.07	34,826	+0.10(+0.50%)
Aug 24, 2012	19.63	20.10	19.62	19.97	44,290	+0.23(+1.19%)
Aug 23, 2012	19.83	19.92	19.66	19.73	36,734	-0.14(-0.72%)
Aug 22, 2012	20.12	20.21	19.76	19.87	68,630	-0.32(-1.57%)
Aug 21, 2012	20.62	20.91	20.07	20.19	73,949	-0.33(-1.59%)
Aug 20, 2012	20.51	20.66	20.28	20.52	73,234	-0.14(-0.69%)
Aug 17, 2012	20.30	20.67	20.11	20.66	143,505	+0.29(+1.44%)
Aug 16, 2012	20.37	20.43	20.22	20.37	47,691	-0.03(-0.16%)
Aug 15, 2012	19.57	20.42	19.57	20.40	76,218	+0.77(+3.92%)
Aug 14, 2012	20.08	20.08	19.53	19.63	87,338	-0.45(-2.25%)
Aug 13, 2012	19.92	20.26	19.86	20.08	133,527	+0.18(+0.93%)
Aug 10, 2012	19.60	19.95	19.48	19.90	58,129	+0.18(+0.89%)
Aug 09, 2012	19.92	19.93	19.58	19.72	67,446	+0.03(+0.13%)
Aug 08, 2012	19.71	19.93	18.80	19.70	89,183	-0.12(-0.59%)
Aug 07, 2012	19.88	19.95	19.72	19.82	67,973	+0.03(+0.13%)
Aug 06, 2012	20.12	20.12	19.52	19.79	113,834	-0.28(-1.38%)
Aug 03, 2012	19.66	20.15	19.62	20.07	69,886	+0.69(+3.59%)
Aug 02, 2012	19.10	19.51	18.99	19.37	71,451	+0.11(+0.56%)
Aug 01, 2012	19.75	19.82	19.26	19.26	153,453	-0.41(-2.08%)
Jul 31, 2012	19.75	20.15	19.63	19.67	81,321	-0.15(-0.76%)
Jul 30, 2012	19.51	19.90	19.51	19.82	76,124	+0.29(+1.50%)
Jul 27, 2012	19.07	19.56	18.89	19.53	86,076	+0.59(+3.09%)
Jul 26, 2012	19.14	19.25	18.71	18.95	45,873	+0.13(+0.67%)
Jul 25, 2012	18.82	18.89	18.59	18.82	78,262	+0.13(+0.72%)
Jul 24, 2012	18.98	18.98	18.54	18.69	73,295	-0.20(-1.06%)
Jul 23, 2012	19.10	19.13	18.79	18.89	59,168	-0.58(-2.97%)
Jul 20, 2012	19.42	19.71	19.40	19.46	50,550	-0.05(-0.26%)
Jul 19, 2012	19.75	19.83	19.41	19.51	112,208	-0.23(-1.19%)
Jul 18, 2012	19.56	19.90	19.56	19.75	78,788	+0.13(+0.68%)
Jul 17, 2012	19.82	19.97	19.46	19.61	51,057	-0.01(-0.04%)
Jul 16, 2012	19.78	20.07	19.56	19.62	42,339	-0.27(-1.35%)
Jul 13, 2012	19.36	19.93	19.36	19.89	48,642	+0.65(+3.39%)
Jul 12, 2012	19.14	19.41	19.08	19.24	88,341	-0.10(-0.52%)
Jul 11, 2012	19.36	19.50	19.16	19.34	78,338	-0.03(-0.17%)
Jul 10, 2012	19.56	19.67	19.21	19.37	163,815	-0.16(-0.81%)
Jul 09, 2012	19.68	19.75	19.35	19.53	119,320	-0.24(-1.23%)
Jul 06, 2012	19.66	19.87	19.61	19.77	87,392	-0.13(-0.63%)
Jul 05, 2012	20.14	20.14	19.57	19.90	115,897	-0.33(-1.61%)
Jul 03, 2012	20.07	20.23	20.02	20.23	56,393	+0.09(+0.46%)
Jul 02, 2012	19.29	20.15	19.29	20.13	124,910	+0.89(+4.61%)
Jun 29, 2012	19.15	19.30	18.98	19.25	105,944	+0.47(+2.50%)
Jun 28, 2012	18.75	18.87	18.52	18.78	72,969	-0.08(-0.44%)
Jun 27, 2012	18.70	19.10	18.64	18.86	62,177	+0.18(+0.99%)
Jun 26, 2012	18.47	18.87	18.32	18.68	128,984	+0.25(+1.36%)
Jun 25, 2012	18.37	18.53	18.20	18.43	63,809	-0.32(-1.70%)
Jun 22, 2012	18.28	18.86	18.21	18.74	283,480	+0.59(+3.23%)
Jun 21, 2012	18.51	18.66	17.98	18.16	103,576	-0.45(-2.43%)
Jun 20, 2012	18.89	18.89	18.48	18.61	52,170	-0.24(-1.29%)
Jun 19, 2012	18.22	18.89	18.07	18.85	193,028	+0.69(+3.82%)
Jun 18, 2012	18.37	18.52	18.05	18.16	113,698	-0.38(-2.08%)
Jun 15, 2012	18.24	18.55	18.12	18.54	202,284	+0.34(+1.89%)
Jun 14, 2012	18.18	18.46	18.04	18.20	83,845	-0.02(-0.09%)
Jun 13, 2012	18.35	18.61	18.13	18.22	87,360	-0.18(-1.00%)
Jun 12, 2012	18.69	18.75	18.30	18.40	139,226	-0.20(-1.08%)
Jun 11, 2012	19.55	19.55	18.58	18.60	127,332	-0.74(-3.81%)
Jun 08, 2012	19.09	19.36	18.77	19.34	149,884	+0.19(+1.00%)
Jun 07, 2012	19.38	19.44	19.10	19.15	92,882	-0.03(-0.17%)
Jun 06, 2012	18.82	19.20	18.65	19.18	127,143	+0.49(+2.60%)
Jun 05, 2012	18.81	19.00	18.63	18.69	128,145	-0.24(-1.28%)
Jun 04, 2012	18.85	18.99	18.69	18.94	62,767	+0.19(+1.03%)
Jun 01, 2012	19.16	19.30	18.71	18.74	98,521	-0.79(-4.03%)
May 31, 2012	19.27	19.58	19.03	19.53	164,602	+0.23(+1.17%)
May 30, 2012	18.98	19.41	18.75	19.30	110,975	+0.13(+0.65%)
May 29, 2012	19.14	19.32	19.01	19.18	91,763	+0.21(+1.10%)
May 25, 2012	18.85	18.99	18.63	18.97	89,881	+0.14(+0.75%)
May 24, 2012	18.88	18.99	18.55	18.83	55,161	-0.07(-0.35%)
May 23, 2012	18.73	18.90	18.47	18.90	59,404	-0.03(-0.18%)
May 22, 2012	19.20	19.43	18.78	18.93	103,090	-0.29(-1.52%)
May 21, 2012	18.92	19.22	18.70	19.22	82,115	+0.39(+2.08%)
May 18, 2012	19.19	19.33	18.70	18.83	144,881	-0.40(-2.08%)
May 17, 2012	19.49	19.63	19.23	19.23	86,299	-0.28(-1.41%)
May 16, 2012	19.74	19.82	19.49	19.50	61,219	-0.20(-1.01%)
May 15, 2012	19.58	19.85	19.48	19.70	79,403	+0.08(+0.42%)
May 14, 2012	19.68	19.88	19.56	19.62	99,119	-0.31(-1.55%)
May 11, 2012	19.83	20.14	19.70	19.93	86,075	-0.06(-0.29%)
May 10, 2012	20.35	20.36	19.80	19.99	119,661	-0.29(-1.44%)
May 09, 2012	20.17	20.35	19.99	20.28	111,200	-0.07(-0.37%)
May 08, 2012	20.06	20.40	19.92	20.35	144,430	+0.12(+0.62%)
May 07, 2012	20.29	20.51	20.14	20.23	68,681	-0.13(-0.65%)
May 04, 2012	20.65	20.65	20.21	20.36	128,207	-0.43(-2.08%)
May 03, 2012	20.95	20.99	20.62	20.80	85,328	-0.21(-0.99%)
May 02, 2012	21.08	21.10	20.77	21.00	92,070	-0.25(-1.18%)