Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	21.22	21.43	21.00	21.23	1,521,049	+0.39(+1.89%)
Aug 30, 2012	20.89	20.93	20.76	20.84	504,218	-0.27(-1.28%)
Aug 29, 2012	21.15	21.18	21.07	21.11	485,551	+0.14(+0.67%)
Aug 27, 2012	21.05	21.12	20.96	20.97	410,292	+0.05(+0.23%)
Aug 24, 2012	20.84	21.09	20.80	20.92	1,382,771	-0.19(-0.89%)
Aug 23, 2012	21.20	21.27	21.07	21.11	619,562	-0.28(-1.33%)
Aug 22, 2012	21.25	21.43	21.20	21.39	712,041	-0.08(-0.36%)
Aug 21, 2012	21.52	21.61	21.39	21.47	881,271	+0.25(+1.16%)
Aug 20, 2012	21.18	21.25	20.98	21.22	572,336	-0.07(-0.34%)
Aug 17, 2012	21.29	21.30	21.13	21.30	663,691	+0.00(+0.02%)
Aug 16, 2012	21.12	21.37	21.02	21.29	583,057	+0.13(+0.59%)
Aug 15, 2012	21.12	21.23	21.09	21.17	447,187	-0.03(-0.16%)
Aug 14, 2012	21.23	21.26	21.12	21.20	348,747	+0.10(+0.48%)
Aug 13, 2012	21.21	21.31	21.05	21.10	593,841	-0.13(-0.63%)
Aug 10, 2012	20.98	21.23	20.92	21.23	990,344	+0.05(+0.25%)
Aug 09, 2012	21.13	21.31	21.09	21.18	943,587	-0.31(-1.43%)
Aug 08, 2012	21.38	21.54	21.32	21.49	885,771	-0.04(-0.20%)
Aug 07, 2012	21.51	21.60	21.39	21.53	1,354,895	+0.44(+2.10%)
Aug 06, 2012	21.10	21.25	21.03	21.09	1,299,950	+0.14(+0.69%)
Aug 03, 2012	20.50	21.07	20.46	20.95	3,784,402	+1.60(+8.26%)
Aug 02, 2012	19.43	19.72	19.13	19.35	1,673,450	-0.52(-2.62%)
Aug 01, 2012	19.79	19.98	19.70	19.87	1,128,914	+0.01(+0.07%)
Jul 31, 2012	20.00	20.09	19.83	19.85	1,439,453	-0.06(-0.29%)
Jul 30, 2012	19.71	19.93	19.70	19.91	874,846	+0.09(+0.44%)
Jul 27, 2012	19.74	19.92	19.63	19.82	1,831,151	+0.81(+4.25%)
Jul 26, 2012	18.84	19.11	18.74	19.01	2,113,398	+1.13(+6.30%)
Jul 25, 2012	17.85	17.98	17.72	17.89	1,102,968	+0.15(+0.84%)
Jul 24, 2012	18.04	18.11	17.61	17.74	2,248,722	-0.73(-3.96%)
Jul 23, 2012	18.27	18.50	18.20	18.47	1,750,596	-0.72(-3.74%)
Jul 20, 2012	19.09	19.22	19.00	19.19	1,483,927	-0.72(-3.63%)
Jul 19, 2012	19.91	19.97	19.80	19.91	762,913	-0.00(-0.02%)
Jul 18, 2012	19.61	19.95	19.61	19.91	511,128	+0.20(+1.03%)
Jul 17, 2012	19.81	19.83	19.35	19.71	1,669,084	-0.13(-0.65%)
Jul 16, 2012	19.72	19.87	19.61	19.84	936,684	-0.10(-0.51%)
Jul 13, 2012	19.58	19.99	19.56	19.94	708,936	+0.10(+0.51%)
Jul 12, 2012	19.83	19.90	19.65	19.84	548,146	-0.16(-0.79%)
Jul 11, 2012	19.95	20.13	19.92	20.00	590,937	+0.13(+0.65%)
Jul 10, 2012	20.21	20.26	19.81	19.87	746,033	-0.28(-1.39%)
Jul 09, 2012	20.08	20.16	19.94	20.15	727,145	+0.15(+0.77%)
Jul 06, 2012	20.14	20.21	19.93	20.00	1,247,748	-0.54(-2.65%)
Jul 05, 2012	20.47	20.65	20.28	20.54	1,273,914	-0.77(-3.59%)
Jul 03, 2012	20.99	21.33	20.95	21.31	1,002,739	+0.56(+2.69%)
Jul 02, 2012	20.54	20.75	20.48	20.75	901,986	+0.28(+1.36%)
Jun 29, 2012	20.29	20.48	20.19	20.47	1,498,713	+1.15(+5.93%)
Jun 28, 2012	19.07	19.33	19.01	19.32	1,135,362	+0.16(+0.85%)
Jun 27, 2012	19.02	19.25	19.01	19.16	1,406,482	+0.33(+1.74%)
Jun 26, 2012	18.93	18.97	18.69	18.83	1,808,369	-0.10(-0.51%)
Jun 25, 2012	19.01	19.05	18.82	18.93	1,272,093	-0.67(-3.44%)
Jun 22, 2012	19.67	19.68	19.46	19.60	888,548	+0.08(+0.39%)
Jun 21, 2012	20.20	20.24	19.50	19.52	2,393,240	-0.53(-2.66%)
Jun 20, 2012	20.06	20.27	19.90	20.06	993,751	+0.00(+0.02%)
Jun 19, 2012	19.82	20.13	19.80	20.05	4,334,349	+0.60(+3.07%)
Jun 18, 2012	19.45	19.55	19.33	19.46	1,827,206	-0.39(-1.99%)
Jun 15, 2012	19.79	19.88	19.71	19.85	839,313	+0.31(+1.58%)
Jun 14, 2012	19.33	19.59	19.26	19.54	893,031	+0.36(+1.86%)
Jun 13, 2012	19.24	19.41	19.14	19.19	1,227,332	-0.07(-0.35%)
Jun 12, 2012	19.17	19.31	18.83	19.26	1,589,443	+0.22(+1.16%)
Jun 11, 2012	19.52	19.54	19.01	19.03	1,397,667	-0.24(-1.25%)
Jun 08, 2012	19.08	19.27	18.99	19.27	905,161	-0.07(-0.37%)
Jun 07, 2012	19.74	19.76	19.30	19.35	1,211,387	-0.02(-0.10%)
Jun 06, 2012	18.92	19.37	18.88	19.37	1,436,584	+0.67(+3.58%)
Jun 05, 2012	18.58	18.75	18.52	18.70	1,351,511	+0.10(+0.52%)
Jun 04, 2012	18.65	18.72	18.42	18.60	2,360,061	+0.26(+1.39%)
Jun 01, 2012	18.37	18.50	18.13	18.35	2,612,308	-0.21(-1.12%)
May 31, 2012	18.60	18.68	18.27	18.55	2,827,445	+0.30(+1.63%)
May 30, 2012	18.46	18.49	18.22	18.25	1,568,879	-0.62(-3.29%)
May 29, 2012	18.92	19.03	18.73	18.88	878,242	-0.07(-0.38%)
May 25, 2012	18.77	19.04	18.77	18.95	622,942	+0.05(+0.26%)
May 24, 2012	18.98	19.09	18.77	18.90	1,091,988	+0.03(+0.18%)
May 23, 2012	18.89	18.93	18.47	18.87	1,800,600	-0.46(-2.37%)
May 22, 2012	19.46	19.61	19.22	19.32	1,730,591	+0.23(+1.21%)
May 21, 2012	18.81	19.11	18.74	19.09	1,582,847	+0.33(+1.74%)
May 18, 2012	18.94	18.97	18.70	18.76	1,541,800	-0.01(-0.05%)
May 17, 2012	18.92	19.01	18.74	18.77	1,070,400	-0.19(-1.01%)
May 16, 2012	19.21	19.34	18.97	18.97	1,329,184	-0.16(-0.83%)
May 15, 2012	19.32	19.45	19.09	19.12	1,377,880	-0.52(-2.63%)
May 14, 2012	19.49	19.77	19.45	19.64	1,450,669	-0.50(-2.48%)
May 11, 2012	20.06	20.40	20.03	20.14	1,650,729	+0.21(+1.03%)
May 10, 2012	20.14	20.18	19.86	19.93	1,279,688	+0.02(+0.12%)
May 09, 2012	19.70	20.06	19.64	19.91	1,306,112	-0.30(-1.48%)
May 08, 2012	20.27	20.30	19.91	20.21	1,342,470	-0.09(-0.46%)
May 07, 2012	20.00	20.32	19.98	20.30	1,050,032	+0.41(+2.04%)
May 04, 2012	20.18	20.25	19.85	19.90	880,611	-0.50(-2.47%)
May 03, 2012	20.58	20.66	20.35	20.40	920,003	-0.15(-0.73%)
May 02, 2012	20.42	20.55	20.32	20.55	1,705,826	-0.31(-1.47%)
May 01, 2012	20.79	20.91	20.69	20.86	1,298,101	+0.09(+0.45%)
Apr 30, 2012	20.75	20.84	20.61	20.76	714,527	-0.12(-0.58%)
Apr 27, 2012	20.97	21.02	20.81	20.89	1,143,989	+0.36(+1.75%)
Apr 26, 2012	20.18	20.55	20.11	20.53	723,564	+0.21(+1.03%)
Apr 25, 2012	20.48	20.55	20.17	20.32	751,466	+0.33(+1.66%)
Apr 24, 2012	19.86	20.14	19.83	19.99	914,432	+0.23(+1.16%)
Apr 23, 2012	19.75	19.79	19.54	19.76	1,074,552	-0.53(-2.60%)
Apr 20, 2012	20.17	20.48	20.16	20.28	980,088	+0.43(+2.16%)
Apr 19, 2012	20.00	20.15	19.78	19.86	1,435,310	-0.44(-2.16%)
Apr 18, 2012	20.28	20.47	20.25	20.29	647,517	-0.24(-1.18%)
Apr 17, 2012	20.54	20.63	20.35	20.54	1,074,649	+0.48(+2.37%)
Apr 16, 2012	20.21	20.24	19.91	20.06	1,120,231	+0.36(+1.82%)
Apr 13, 2012	20.06	20.06	19.65	19.70	2,112,213	-0.62(-3.03%)
Apr 12, 2012	19.98	20.35	19.98	20.32	1,417,899	+0.28(+1.40%)
Apr 11, 2012	20.28	20.37	20.02	20.04	1,551,760	-0.02(-0.12%)
Apr 10, 2012	20.49	20.56	19.98	20.06	3,233,594	-0.69(-3.32%)
Apr 09, 2012	20.62	20.86	20.56	20.75	781,809	-0.08(-0.40%)
Apr 05, 2012	20.79	20.99	20.77	20.83	851,367	-0.25(-1.17%)
Apr 04, 2012	21.24	21.30	20.95	21.08	1,384,354	-0.57(-2.65%)
Apr 03, 2012	21.94	22.01	21.50	21.65	1,094,051	-0.23(-1.04%)
Apr 02, 2012	21.61	21.98	21.55	21.88	1,705,266	+0.07(+0.30%)
Mar 30, 2012	21.82	21.90	21.59	21.82	1,400,578	+0.12(+0.56%)
Mar 29, 2012	21.55	21.71	21.45	21.70	1,249,066	-0.20(-0.92%)
Mar 28, 2012	22.23	22.24	21.78	21.90	1,735,671	-0.11(-0.49%)
Mar 27, 2012	22.12	22.19	21.97	22.00	2,792,285	-0.62(-2.72%)
Mar 26, 2012	22.42	22.64	22.38	22.62	1,325,396	+0.58(+2.64%)
Mar 23, 2012	21.79	22.07	21.62	22.04	2,478,584	-0.01(-0.06%)
Mar 22, 2012	21.84	22.08	21.77	22.05	1,547,318	-0.39(-1.74%)
Mar 21, 2012	22.54	22.56	22.33	22.44	1,158,885	-0.27(-1.21%)
Mar 20, 2012	22.72	23.04	22.53	22.72	933,882	-0.32(-1.40%)
Mar 19, 2012	22.82	23.14	22.80	23.04	1,482,507	+0.37(+1.62%)
Mar 16, 2012	22.51	22.84	22.47	22.67	1,187,408	+0.31(+1.38%)
Mar 15, 2012	22.35	22.43	22.11	22.36	1,236,213	+0.29(+1.33%)
Mar 14, 2012	22.35	22.47	22.00	22.07	3,242,996	-0.39(-1.72%)
Mar 13, 2012	22.09	22.46	22.05	22.46	1,319,102	+0.34(+1.54%)
Mar 12, 2012	21.74	22.15	21.72	22.12	2,271,777	+0.41(+1.91%)
Mar 09, 2012	21.71	21.83	21.62	21.70	1,242,911	-0.17(-0.79%)
Mar 08, 2012	21.55	21.93	21.49	21.87	1,955,026	+0.80(+3.78%)
Mar 07, 2012	21.01	21.15	20.90	21.08	1,112,956	+0.01(+0.07%)
Mar 06, 2012	21.19	21.27	20.97	21.06	1,777,334	-0.52(-2.42%)
Mar 05, 2012	21.60	21.63	21.46	21.58	1,045,935	+0.08(+0.39%)
Mar 02, 2012	21.63	21.65	21.46	21.50	1,479,132	-0.44(-2.02%)
Mar 01, 2012	21.73	21.95	21.68	21.94	2,750,109	+0.41(+1.93%)
Feb 29, 2012	21.87	21.94	21.49	21.53	1,366,061	-0.27(-1.26%)
Feb 28, 2012	21.68	21.84	21.60	21.80	850,940	+0.07(+0.32%)
Feb 27, 2012	21.70	21.83	21.63	21.73	1,655,939	-0.22(-1.00%)
Feb 24, 2012	21.90	22.05	21.90	21.95	825,908	+0.19(+0.88%)
Feb 23, 2012	21.61	21.77	21.54	21.76	664,872	+0.18(+0.82%)
Feb 22, 2012	21.54	21.63	21.45	21.58	726,444	+0.06(+0.26%)
Feb 21, 2012	21.43	21.57	21.35	21.53	1,267,071	+0.21(+0.98%)
Feb 17, 2012	21.48	21.49	21.20	21.32	1,120,574	+0.07(+0.35%)
Feb 16, 2012	20.77	21.31	20.70	21.24	1,265,878	+0.31(+1.49%)
Feb 15, 2012	21.18	21.18	20.88	20.93	1,851,340	-0.32(-1.51%)
Feb 14, 2012	21.28	21.32	21.04	21.25	918,709	-0.08(-0.37%)
Feb 13, 2012	21.32	21.38	21.20	21.33	737,721	+0.30(+1.44%)
Feb 10, 2012	20.96	21.13	20.93	21.03	1,310,668	-0.34(-1.57%)
Feb 09, 2012	21.38	21.44	21.22	21.36	1,169,965	+0.07(+0.35%)
Feb 08, 2012	21.18	21.32	21.10	21.29	1,120,930	+0.02(+0.09%)
Feb 07, 2012	21.02	21.32	20.95	21.27	1,015,835	+0.17(+0.82%)
Feb 06, 2012	20.81	21.11	20.79	21.10	881,490	-0.12(-0.55%)
Feb 03, 2012	20.94	21.24	20.92	21.22	898,187	+0.14(+0.66%)
Feb 02, 2012	21.09	21.16	20.97	21.08	555,563	+0.08(+0.40%)
Feb 01, 2012	20.99	21.16	20.93	20.99	812,573	+0.26(+1.24%)
Jan 31, 2012	20.97	20.97	20.54	20.74	997,226	+0.07(+0.32%)
Jan 30, 2012	20.45	20.70	20.42	20.67	717,366	-0.05(-0.25%)
Jan 27, 2012	20.65	20.79	20.59	20.72	923,167	-0.02(-0.11%)
Jan 26, 2012	20.81	20.92	20.61	20.75	1,259,530	-0.02(-0.11%)
Jan 25, 2012	20.40	20.81	20.24	20.77	2,257,364	-0.14(-0.69%)
Jan 24, 2012	20.66	20.94	20.62	20.91	1,260,875	-0.01(-0.04%)
Jan 23, 2012	20.92	20.99	20.83	20.92	1,219,581	+0.11(+0.52%)
Jan 20, 2012	20.77	20.95	20.64	20.82	2,423,697	+0.08(+0.40%)
Jan 19, 2012	20.46	20.79	20.41	20.73	2,346,824	+0.66(+3.27%)
Jan 18, 2012	19.90	20.08	19.84	20.07	939,101	+0.38(+1.92%)
Jan 17, 2012	19.70	19.84	19.64	19.70	1,203,057	+0.39(+2.03%)
Jan 13, 2012	19.22	19.31	18.98	19.31	1,894,179	-0.33(-1.68%)
Jan 12, 2012	19.57	19.68	19.44	19.64	1,126,886	+0.06(+0.29%)
Jan 11, 2012	19.39	19.58	19.26	19.58	1,314,726	-0.13(-0.64%)
Jan 10, 2012	19.86	19.88	19.66	19.71	1,000,885	+0.30(+1.54%)
Jan 09, 2012	19.57	19.57	19.24	19.41	1,266,509	+0.11(+0.56%)
Jan 06, 2012	19.60	19.60	19.28	19.30	1,051,757	-0.11(-0.55%)
Jan 05, 2012	19.38	19.50	19.32	19.41	1,684,857	-0.55(-2.75%)
Jan 04, 2012	19.85	20.03	19.68	19.96	3,923,390	+0.73(+3.78%)
Dec 30, 2011	19.17	19.38	19.17	19.23	2,564,840	+0.06(+0.32%)
Dec 29, 2011	18.95	19.20	18.92	19.17	1,291,212	+0.32(+1.71%)
Dec 28, 2011	19.14	19.15	18.75	18.85	878,535	-0.36(-1.87%)
Dec 27, 2011	19.08	19.24	19.07	19.21	922,967	-0.04(-0.19%)
Dec 23, 2011	19.18	19.25	19.09	19.24	868,707	+0.43(+2.28%)
Dec 21, 2011	18.68	18.82	18.56	18.82	1,758,222	-0.07(-0.39%)
Dec 20, 2011	18.70	18.92	18.69	18.89	1,451,892	+0.73(+4.00%)
Dec 19, 2011	18.45	18.52	18.15	18.16	1,936,300	-0.14(-0.74%)
Dec 16, 2011	18.46	18.59	18.20	18.30	1,598,531	-0.41(-2.17%)
Dec 15, 2011	18.99	19.01	18.67	18.70	1,311,970	+0.01(+0.05%)
Dec 14, 2011	18.88	19.00	18.59	18.69	1,887,213	-0.34(-1.81%)
Dec 13, 2011	19.48	19.68	18.90	19.04	1,906,410	-0.32(-1.64%)
Dec 12, 2011	19.54	19.58	19.16	19.36	1,057,178	-0.72(-3.60%)
Dec 09, 2011	19.83	20.15	19.80	20.08	1,516,516	+0.68(+3.51%)
Dec 08, 2011	19.68	19.82	19.35	19.40	1,912,245	-0.90(-4.45%)
Dec 07, 2011	19.95	20.42	19.80	20.30	1,690,660	+0.02(+0.11%)
Dec 06, 2011	20.30	20.44	20.19	20.28	1,363,314	+0.14(+0.67%)
Dec 05, 2011	20.27	20.37	20.00	20.14	1,403,600	+0.37(+1.86%)
Dec 02, 2011	20.13	20.15	19.65	19.78	1,812,021	-0.00(-0.02%)
Dec 01, 2011	19.89	20.02	19.65	19.78	1,378,980	+0.00(+0.00%)
Nov 30, 2011	19.50	19.79	19.43	19.78	5,190,571	+1.06(+5.65%)
Nov 29, 2011	18.66	18.85	18.59	18.72	1,681,782	-0.09(-0.50%)
Nov 28, 2011	18.89	18.94	18.69	18.82	1,321,653	+0.84(+4.69%)
Nov 25, 2011	18.07	18.36	17.95	17.97	831,844	-0.30(-1.66%)
Nov 23, 2011	18.70	18.70	18.27	18.28	1,413,205	-0.65(-3.45%)
Nov 22, 2011	18.97	19.10	18.81	18.93	1,821,238	-0.49(-2.52%)
Nov 21, 2011	19.41	19.48	19.19	19.42	2,924,648	-0.38(-1.91%)
Nov 18, 2011	20.04	20.18	19.77	19.79	2,301,536	+0.23(+1.17%)
Nov 17, 2011	20.07	20.11	19.45	19.57	2,283,082	-0.15(-0.78%)
Nov 16, 2011	19.79	20.11	19.71	19.72	1,431,232	-0.13(-0.63%)
Nov 15, 2011	19.86	20.02	19.69	19.85	2,123,456	+0.07(+0.33%)
Nov 14, 2011	19.84	19.95	19.64	19.78	1,289,871	-0.34(-1.69%)
Nov 11, 2011	20.01	20.22	19.95	20.12	2,874,875	+0.40(+2.03%)
Nov 10, 2011	19.90	19.90	19.39	19.72	2,369,964	+0.27(+1.39%)
Nov 09, 2011	19.83	19.91	19.41	19.45	3,295,215	-1.38(-6.64%)
Nov 08, 2011	20.84	21.05	20.46	20.83	2,200,342	+0.35(+1.71%)
Nov 07, 2011	20.32	20.50	20.18	20.48	1,873,586	+0.48(+2.38%)
Nov 04, 2011	20.01	20.12	19.74	20.01	2,233,665	-0.45(-2.21%)
Nov 03, 2011	20.43	20.51	20.04	20.46	5,559,258	+0.60(+3.03%)
Nov 02, 2011	19.61	20.00	19.52	19.86	4,508,949	+0.26(+1.31%)
Nov 01, 2011	19.32	19.80	19.21	19.60	4,815,322	-0.91(-4.43%)
Oct 31, 2011	21.01	21.07	20.50	20.51	2,927,852	-1.15(-5.31%)
Oct 28, 2011	21.58	21.73	21.52	21.66	1,693,525	-0.43(-1.96%)
Oct 27, 2011	21.99	22.26	21.69	22.10	3,879,227	+1.14(+5.42%)
Oct 26, 2011	20.95	21.02	20.48	20.96	1,949,002	+0.43(+2.09%)
Oct 25, 2011	20.67	20.81	20.35	20.53	1,655,032	-0.36(-1.74%)
Oct 24, 2011	20.40	20.94	20.40	20.89	1,978,029	+0.10(+0.47%)
Oct 21, 2011	20.53	20.85	20.49	20.80	1,630,822	+0.41(+2.03%)
Oct 20, 2011	20.49	20.51	19.98	20.38	2,785,373	+0.46(+2.29%)
Oct 19, 2011	20.14	20.30	19.86	19.93	1,421,438	-0.24(-1.20%)
Oct 18, 2011	19.55	20.37	19.38	20.17	2,988,040	+0.71(+3.66%)
Oct 17, 2011	20.20	20.21	19.41	19.45	3,607,129	-0.90(-4.42%)
Oct 14, 2011	20.10	20.35	20.04	20.35	3,363,154	+0.96(+4.95%)
Oct 13, 2011	19.20	19.42	19.04	19.39	2,773,677	+0.06(+0.29%)
Oct 12, 2011	19.24	19.54	19.23	19.34	2,815,572	+0.49(+2.60%)
Oct 11, 2011	18.61	18.91	18.57	18.85	2,351,363	-0.12(-0.61%)
Oct 10, 2011	18.81	18.98	18.73	18.97	4,151,342	+1.03(+5.77%)
Oct 07, 2011	18.10	18.36	17.89	17.93	5,008,332	+0.26(+1.45%)
Oct 06, 2011	17.62	17.68	17.46	17.67	4,147,554	+0.52(+3.01%)
Oct 05, 2011	16.72	17.19	16.59	17.16	2,919,536	+0.62(+3.78%)
Oct 04, 2011	15.77	16.54	15.62	16.53	3,818,022	+0.79(+5.00%)
Oct 03, 2011	16.10	16.24	15.75	15.75	2,915,384	-0.62(-3.81%)
Sep 30, 2011	16.47	16.75	16.34	16.37	2,505,710	-0.47(-2.77%)
Sep 29, 2011	16.87	16.95	16.46	16.84	2,887,043	+0.59(+3.64%)
Sep 28, 2011	16.64	16.77	16.23	16.24	2,293,095	-0.27(-1.66%)
Sep 27, 2011	16.52	16.86	16.39	16.52	3,065,023	+0.30(+1.84%)
Sep 26, 2011	15.75	16.22	15.44	16.22	3,763,744	+0.63(+4.07%)
Sep 23, 2011	15.15	15.67	15.13	15.59	3,818,286	+0.22(+1.43%)
Sep 22, 2011	15.41	15.59	15.12	15.37	4,649,010	-0.65(-4.04%)
Sep 21, 2011	16.57	16.63	16.02	16.02	2,912,124	-0.38(-2.30%)
Sep 20, 2011	16.37	16.67	16.23	16.39	3,085,710	-0.07(-0.42%)
Sep 19, 2011	16.23	16.52	16.10	16.46	3,374,217	-0.50(-2.95%)
Sep 16, 2011	17.15	17.21	16.78	16.96	2,090,608	-0.25(-1.46%)
Sep 15, 2011	17.21	17.25	17.01	17.21	1,690,968	+0.57(+3.40%)
Sep 14, 2011	16.36	16.84	16.04	16.65	2,672,460	+0.30(+1.84%)
Sep 13, 2011	16.01	16.42	15.94	16.35	4,029,846	+0.11(+0.66%)
Sep 12, 2011	15.85	16.26	15.72	16.24	3,892,529	-0.06(-0.39%)
Sep 09, 2011	16.72	16.80	16.22	16.30	3,369,754	-0.83(-4.85%)
Sep 08, 2011	17.24	17.49	17.10	17.13	1,889,411	-0.11(-0.65%)
Sep 07, 2011	16.83	17.25	16.77	17.25	1,503,168	+0.63(+3.78%)
Sep 06, 2011	16.29	16.63	16.26	16.62	2,788,734	-0.82(-4.71%)
Sep 02, 2011	17.54	17.67	17.35	17.44	1,497,811	-0.51(-2.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.