Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	23.06	23.33	23.02	23.05	86,003,048	+0.27(+1.17%)
Oct 26, 2012	22.50	22.79	22.79	22.79	71,549,424	+0.27(+1.18%)
Oct 25, 2012	22.77	22.78	22.50	22.52	66,944,652	-0.02(-0.08%)
Oct 24, 2012	22.74	22.78	22.51	22.54	66,007,700	-0.12(-0.52%)
Oct 23, 2012	22.43	22.78	22.42	22.65	79,751,040	-0.48(-2.07%)
Oct 19, 2012	23.46	23.49	23.02	23.13	112,018,928	-0.69(-2.90%)
Oct 18, 2012	23.95	24.01	23.63	23.82	72,899,808	-0.08(-0.32%)
Oct 17, 2012	23.67	23.94	23.50	23.90	54,730,852	+0.08(+0.34%)
Oct 16, 2012	23.79	24.02	23.68	23.82	59,105,804	-0.02(-0.07%)
Oct 15, 2012	23.72	24.00	23.62	23.84	52,544,896	+0.25(+1.06%)
Oct 12, 2012	23.40	23.68	23.26	23.58	57,530,160	+0.20(+0.86%)
Oct 11, 2012	23.60	23.62	23.32	23.38	51,366,524	-0.02(-0.10%)
Oct 10, 2012	23.54	23.67	23.38	23.41	58,451,756	-0.24(-1.02%)
Oct 09, 2012	23.97	24.02	23.57	23.65	55,863,504	-0.40(-1.68%)
Oct 08, 2012	23.94	24.17	23.87	24.05	36,835,728	-0.06(-0.23%)
Oct 05, 2012	24.42	24.43	24.02	24.11	50,927,592	-0.15(-0.60%)
Oct 04, 2012	24.21	24.25	23.88	24.25	54,023,200	+0.14(+0.57%)
Oct 03, 2012	24.03	24.22	23.96	24.12	57,763,032	+0.16(+0.67%)
Oct 02, 2012	23.97	24.14	23.83	23.96	52,933,012	+0.14(+0.58%)
Oct 01, 2012	24.08	24.21	23.76	23.82	66,859,136	-0.22(-0.91%)
Sep 28, 2012	24.38	24.44	24.02	24.04	67,144,360	-0.32(-1.33%)
Sep 27, 2012	24.37	24.55	24.14	24.36	58,351,040	-0.00(-0.02%)
Sep 26, 2012	24.46	24.72	24.26	24.36	67,687,096	-0.18(-0.74%)
Sep 25, 2012	25.00	25.04	24.52	24.55	67,173,304	-0.32(-1.27%)
Sep 24, 2012	25.04	25.09	24.75	24.86	57,950,860	-0.33(-1.31%)
Sep 21, 2012	25.39	25.53	25.11	25.19	126,717,376	-0.21(-0.83%)
Sep 20, 2012	25.00	25.43	24.97	25.40	56,384,840	+0.32(+1.28%)
Sep 19, 2012	25.11	25.19	25.07	25.08	60,507,400	-0.10(-0.39%)
Sep 18, 2012	25.12	25.21	25.06	25.18	42,746,944	-0.03(-0.11%)
Sep 17, 2012	25.19	25.25	25.07	25.21	45,176,172	+0.00(+0.00%)
Sep 14, 2012	25.05	25.24	24.89	25.21	63,666,148	+0.22(+0.89%)
Sep 13, 2012	24.95	25.18	24.55	24.99	55,770,576	+0.13(+0.50%)
Sep 12, 2012	24.99	25.18	24.82	24.86	40,569,076	-0.01(-0.03%)
Sep 11, 2012	24.79	24.97	24.72	24.87	31,178,306	+0.06(+0.23%)
Sep 10, 2012	24.90	24.96	24.64	24.81	50,172,432	-0.19(-0.74%)
Sep 07, 2012	25.07	25.09	24.82	25.00	52,808,308	-0.32(-1.26%)
Sep 06, 2012	24.63	25.33	24.60	25.32	59,873,456	+0.77(+3.14%)
Sep 05, 2012	24.41	24.66	24.40	24.55	41,661,584	+0.00(+0.02%)
Sep 04, 2012	24.59	24.76	24.35	24.54	60,117,692	-0.35(-1.41%)
Aug 31, 2012	24.72	25.01	24.54	24.89	45,308,548	+0.40(+1.65%)
Aug 30, 2012	24.66	24.72	24.41	24.49	29,679,378	-0.27(-1.08%)
Aug 29, 2012	24.76	24.84	24.59	24.76	28,905,492	-0.03(-0.13%)
Aug 27, 2012	24.98	25.01	24.71	24.79	42,950,712	+0.11(+0.43%)
Aug 24, 2012	24.43	24.74	24.38	24.68	28,415,606	+0.25(+1.01%)
Aug 23, 2012	24.55	24.55	24.30	24.44	35,106,152	-0.23(-0.93%)
Aug 22, 2012	24.71	24.84	24.61	24.67	41,398,516	-0.21(-0.84%)
Aug 21, 2012	24.84	25.01	24.72	24.88	35,685,180	+0.05(+0.20%)
Aug 20, 2012	24.89	24.92	24.70	24.83	29,389,468	-0.13(-0.52%)
Aug 17, 2012	24.97	24.97	24.71	24.96	40,358,708	+0.10(+0.39%)
Aug 16, 2012	24.52	24.99	24.44	24.86	44,307,812	+0.47(+1.92%)
Aug 15, 2012	24.32	24.46	24.25	24.39	30,148,790	+0.06(+0.23%)
Aug 14, 2012	24.47	24.55	24.24	24.34	42,777,784	-0.05(-0.20%)
Aug 13, 2012	24.35	24.44	24.20	24.38	28,725,892	-0.02(-0.10%)
Aug 10, 2012	24.47	24.57	24.27	24.41	34,663,792	-0.06(-0.26%)
Aug 09, 2012	24.38	24.59	24.31	24.47	31,045,324	+0.14(+0.56%)
Aug 08, 2012	24.24	24.45	24.16	24.34	32,724,700	+0.06(+0.23%)
Aug 07, 2012	24.13	24.35	23.97	24.28	34,899,876	+0.25(+1.04%)
Aug 06, 2012	24.07	24.16	23.92	24.03	34,237,948	+0.16(+0.67%)
Aug 03, 2012	23.69	24.02	23.65	23.87	44,692,672	+0.45(+1.92%)
Aug 02, 2012	23.44	23.69	23.24	23.42	49,253,272	-0.18(-0.75%)
Aug 01, 2012	23.74	23.79	23.44	23.60	39,534,616	-0.05(-0.20%)
Jul 31, 2012	23.65	23.84	23.53	23.65	46,886,028	-0.14(-0.57%)
Jul 30, 2012	23.87	23.93	23.64	23.78	36,023,636	-0.09(-0.39%)
Jul 27, 2012	23.65	23.95	23.41	23.87	55,142,060	+0.48(+2.04%)
Jul 26, 2012	23.45	23.67	23.34	23.40	56,459,016	+0.26(+1.14%)
Jul 25, 2012	23.46	23.53	23.09	23.13	56,805,456	-0.26(-1.10%)
Jul 24, 2012	23.46	23.56	23.19	23.39	59,462,328	-0.10(-0.44%)
Jul 23, 2012	23.73	23.73	23.28	23.49	68,702,568	-0.67(-2.77%)
Jul 20, 2012	24.87	24.91	24.11	24.16	79,796,664	-0.44(-1.79%)
Jul 19, 2012	24.48	24.71	24.38	24.60	58,012,972	+0.17(+0.71%)
Jul 18, 2012	23.75	24.43	23.64	24.43	51,208,756	+0.63(+2.66%)
Jul 17, 2012	23.78	23.96	23.43	23.80	42,088,064	+0.18(+0.75%)
Jul 16, 2012	23.65	23.69	23.30	23.62	34,771,976	+0.04(+0.17%)
Jul 13, 2012	23.08	23.65	23.04	23.58	48,711,396	+0.61(+2.65%)
Jul 12, 2012	23.39	23.41	22.90	22.97	79,169,120	-0.54(-2.29%)
Jul 11, 2012	23.84	23.86	23.35	23.51	48,834,964	-0.35(-1.48%)
Jul 10, 2012	24.14	24.25	23.68	23.86	46,777,432	-0.21(-0.87%)
Jul 09, 2012	24.17	24.26	23.89	24.07	38,237,232	-0.15(-0.61%)
Jul 06, 2012	24.56	24.63	24.03	24.22	47,729,884	-0.41(-1.68%)
Jul 05, 2012	24.54	24.70	24.37	24.63	35,893,464	-0.05(-0.19%)
Jul 03, 2012	24.26	24.68	24.21	24.68	26,099,226	+0.16(+0.65%)
Jul 02, 2012	24.57	24.57	24.24	24.52	38,095,428	-0.02(-0.10%)
Jun 29, 2012	24.43	24.62	24.18	24.54	68,798,808	+0.55(+2.27%)
Jun 28, 2012	24.06	24.11	23.61	24.00	56,492,484	-0.21(-0.86%)
Jun 27, 2012	24.22	24.47	24.10	24.21	42,100,044	+0.12(+0.50%)
Jun 26, 2012	24.07	24.29	24.02	24.09	47,884,092	+0.12(+0.52%)
Jun 25, 2012	24.31	24.33	23.77	23.96	52,614,512	-0.67(-2.72%)
Jun 22, 2012	24.31	24.66	24.10	24.63	56,205,456	+0.45(+1.87%)
Jun 21, 2012	24.84	24.99	24.12	24.18	60,390,904	-0.64(-2.57%)
Jun 20, 2012	24.82	24.91	24.58	24.82	45,151,296	+0.18(+0.75%)
Jun 19, 2012	24.22	24.96	24.11	24.63	94,360,568	+0.69(+2.88%)
Jun 18, 2012	24.06	24.10	23.84	23.94	72,918,712	-0.14(-0.60%)
Jun 15, 2012	23.74	24.14	23.66	24.09	77,662,112	+0.55(+2.32%)
Jun 14, 2012	23.53	23.64	23.17	23.54	49,177,208	+0.17(+0.72%)
Jun 13, 2012	23.45	23.62	23.31	23.37	41,107,084	-0.13(-0.55%)
Jun 12, 2012	23.35	23.51	23.14	23.50	44,036,404	+0.32(+1.37%)
Jun 11, 2012	23.85	23.92	23.12	23.18	57,780,536	-0.61(-2.55%)
Jun 08, 2012	23.44	23.81	23.31	23.79	53,035,260	+0.34(+1.44%)
Jun 07, 2012	23.78	23.83	23.41	23.45	47,101,000	-0.10(-0.41%)
Jun 06, 2012	23.17	23.57	23.11	23.55	58,368,020	+0.68(+2.96%)
Jun 05, 2012	22.88	23.07	22.78	22.87	56,951,688	-0.04(-0.16%)
Jun 04, 2012	22.96	23.09	22.72	22.91	59,729,936	+0.08(+0.35%)
Jun 01, 2012	23.08	23.24	22.82	22.83	70,583,032	-0.59(-2.53%)
May 31, 2012	23.51	23.61	23.22	23.42	48,772,512	-0.12(-0.51%)
May 30, 2012	23.55	23.65	23.37	23.54	51,827,748	-0.18(-0.74%)
May 29, 2012	23.57	23.85	23.45	23.72	47,057,884	+0.40(+1.72%)
May 25, 2012	23.43	23.56	23.28	23.32	36,775,992	-0.01(-0.03%)
May 24, 2012	23.40	23.51	23.08	23.33	65,523,984	-0.03(-0.14%)
May 23, 2012	23.55	23.59	22.98	23.36	81,216,224	-0.52(-2.18%)
May 22, 2012	23.82	23.98	23.67	23.88	49,234,768	+0.01(+0.03%)
May 21, 2012	23.35	23.90	23.32	23.87	48,341,128	+0.39(+1.64%)
May 18, 2012	23.90	23.92	23.41	23.49	70,048,368	-0.36(-1.51%)
May 17, 2012	24.06	24.24	23.84	23.85	60,425,156	-0.14(-0.60%)
May 16, 2012	24.32	24.33	23.86	23.99	74,860,848	-0.25(-1.03%)
May 15, 2012	24.58	24.71	24.19	24.24	77,049,448	-0.22(-0.89%)
May 14, 2012	24.57	24.74	24.42	24.46	50,822,464	-0.38(-1.54%)
May 11, 2012	24.46	25.14	24.46	24.84	54,519,852	+0.33(+1.37%)
May 10, 2012	24.60	24.73	24.27	24.50	54,984,988	-0.02(-0.06%)
May 09, 2012	24.07	24.58	23.99	24.52	63,096,712	+0.21(+0.85%)
May 08, 2012	24.30	24.54	24.05	24.31	58,117,556	-0.12(-0.49%)
May 07, 2012	24.47	24.60	24.37	24.43	61,019,320	-0.26(-1.06%)
May 04, 2012	25.07	25.17	24.65	24.70	72,669,560	-0.62(-2.46%)
May 03, 2012	25.41	25.43	25.20	25.32	39,517,540	-0.03(-0.13%)
May 02, 2012	25.39	25.45	25.22	25.35	46,898,784	-0.17(-0.66%)
May 01, 2012	25.55	25.78	25.47	25.52	54,985,948	-0.00(-0.02%)
Apr 30, 2012	25.49	25.60	25.44	25.52	44,781,188	+0.03(+0.11%)
Apr 27, 2012	25.60	25.68	25.41	25.49	51,964,820	-0.10(-0.40%)
Apr 26, 2012	25.60	25.69	25.44	25.60	50,562,952	-0.07(-0.28%)
Apr 25, 2012	25.44	25.76	25.41	25.67	78,398,832	+0.22(+0.88%)
Apr 24, 2012	25.68	25.92	25.37	25.44	51,187,564	-0.16(-0.62%)
Apr 23, 2012	25.76	25.91	25.53	25.60	77,019,712	-0.24(-0.93%)
Apr 20, 2012	25.63	26.22	25.55	25.84	133,039,456	+1.12(+4.55%)
Apr 19, 2012	24.82	25.25	24.66	24.72	68,530,632	-0.10(-0.42%)
Apr 18, 2012	24.93	24.96	24.74	24.82	50,872,500	-0.24(-0.95%)
Apr 17, 2012	24.93	25.20	24.87	25.06	43,105,236	+0.29(+1.17%)
Apr 16, 2012	24.70	24.86	24.53	24.77	47,826,536	+0.21(+0.86%)
Apr 13, 2012	24.62	24.84	24.49	24.56	49,864,724	-0.13(-0.53%)
Apr 12, 2012	24.30	24.74	24.25	24.69	48,051,184	+0.50(+2.08%)
Apr 11, 2012	24.26	24.34	24.10	24.19	53,959,908	-0.10(-0.41%)
Apr 10, 2012	24.76	24.86	24.15	24.29	67,905,880	-0.50(-2.03%)
Apr 09, 2012	24.89	25.03	24.69	24.79	38,959,140	-0.33(-1.33%)
Apr 05, 2012	24.83	25.21	24.75	25.13	64,134,684	+0.25(+0.99%)
Apr 04, 2012	25.24	25.26	24.75	24.88	62,006,572	-0.58(-2.29%)
Apr 03, 2012	25.64	25.66	25.24	25.46	53,596,748	-0.28(-1.08%)
Apr 02, 2012	25.68	25.88	25.47	25.74	44,970,604	+0.03(+0.11%)
Mar 30, 2012	25.83	25.84	25.54	25.71	39,835,480	+0.11(+0.42%)
Mar 29, 2012	25.56	25.66	25.36	25.60	46,463,804	-0.06(-0.22%)
Mar 28, 2012	25.92	26.07	25.54	25.66	51,865,640	-0.26(-1.01%)
Mar 27, 2012	26.03	26.07	25.83	25.92	45,491,636	-0.06(-0.21%)
Mar 26, 2012	25.66	26.00	25.63	25.98	46,091,516	+0.46(+1.81%)
Mar 23, 2012	25.59	25.60	25.29	25.52	45,051,764	+0.01(+0.05%)
Mar 22, 2012	25.36	25.58	25.34	25.50	39,828,800	+0.07(+0.27%)
Mar 21, 2012	25.48	25.63	25.37	25.44	47,580,404	-0.06(-0.25%)
Mar 20, 2012	25.59	25.63	25.30	25.50	52,124,460	-0.17(-0.65%)
Mar 19, 2012	25.94	26.00	25.63	25.67	56,186,796	-0.32(-1.23%)
Mar 16, 2012	26.23	26.27	25.91	25.99	82,326,584	-0.20(-0.76%)
Mar 15, 2012	26.14	26.26	25.97	26.19	61,554,808	+0.06(+0.24%)
Mar 14, 2012	25.93	26.21	25.90	26.12	52,671,184	+0.08(+0.31%)
Mar 13, 2012	25.70	26.06	25.63	26.04	61,406,992	+0.50(+1.97%)
Mar 12, 2012	25.48	25.67	25.37	25.54	42,744,384	+0.04(+0.16%)
Mar 09, 2012	25.59	25.64	25.44	25.50	43,440,412	-0.02(-0.06%)
Mar 08, 2012	25.54	25.68	25.43	25.52	46,097,956	+0.14(+0.53%)
Mar 07, 2012	25.25	25.44	25.13	25.38	43,078,932	+0.23(+0.90%)
Mar 06, 2012	25.14	25.49	25.10	25.15	65,021,560	-0.20(-0.77%)
Mar 05, 2012	25.52	25.55	25.21	25.35	56,720,136	-0.22(-0.86%)
Mar 02, 2012	25.76	25.86	25.51	25.57	59,360,344	-0.17(-0.67%)
Mar 01, 2012	25.45	25.82	25.39	25.74	97,023,824	+0.44(+1.73%)
Feb 29, 2012	25.42	25.51	25.20	25.30	74,418,280	-0.10(-0.41%)
Feb 28, 2012	25.04	25.45	25.01	25.41	56,722,732	+0.41(+1.66%)
Feb 27, 2012	24.90	25.11	24.79	24.99	43,361,048	-0.10(-0.41%)
Feb 24, 2012	25.09	25.11	24.90	25.09	44,631,448	+0.09(+0.35%)
Feb 23, 2012	24.87	25.18	24.71	25.01	43,949,988	+0.08(+0.32%)
Feb 22, 2012	25.07	25.25	24.86	24.93	61,767,324	-0.14(-0.54%)
Feb 21, 2012	24.86	25.20	24.83	25.06	63,764,088	+0.15(+0.61%)
Feb 17, 2012	24.87	24.97	24.67	24.91	87,864,368	-0.03(-0.11%)
Feb 16, 2012	24.16	25.15	24.15	24.94	118,784,712	+0.98(+4.11%)
Feb 15, 2012	24.18	24.23	23.94	23.95	54,331,776	-0.16(-0.66%)
Feb 14, 2012	24.18	24.28	23.79	24.11	74,821,816	-0.10(-0.43%)
Feb 13, 2012	24.26	24.37	24.10	24.22	42,070,532	+0.07(+0.28%)
Feb 10, 2012	24.26	24.39	24.04	24.15	56,326,372	-0.22(-0.89%)
Feb 09, 2012	24.30	24.39	24.14	24.37	63,710,136	+0.09(+0.36%)
Feb 08, 2012	23.96	24.29	23.93	24.28	62,706,116	+0.25(+1.02%)
Feb 07, 2012	23.88	24.14	23.80	24.04	49,551,260	+0.12(+0.50%)
Feb 06, 2012	23.79	23.93	23.73	23.92	35,402,392	-0.03(-0.13%)
Feb 03, 2012	23.87	24.07	23.83	23.95	52,839,520	+0.23(+0.97%)
Feb 02, 2012	23.68	23.89	23.53	23.72	65,944,088	+0.05(+0.20%)
Feb 01, 2012	23.59	23.80	23.57	23.67	85,119,648	+0.29(+1.22%)
Jan 31, 2012	23.49	23.52	23.15	23.39	64,066,008	-0.06(-0.27%)
Jan 30, 2012	22.94	23.46	22.83	23.45	64,373,192	+0.30(+1.30%)
Jan 27, 2012	23.32	23.39	23.10	23.15	55,800,848	-0.21(-0.92%)
Jan 26, 2012	23.45	23.52	23.28	23.36	62,003,676	-0.05(-0.20%)
Jan 25, 2012	23.02	23.48	23.02	23.41	74,773,088	+0.17(+0.75%)
Jan 24, 2012	23.34	23.42	23.11	23.24	65,261,320	-0.31(-1.31%)
Jan 23, 2012	23.40	23.72	23.24	23.54	96,063,736	+0.02(+0.07%)
Jan 20, 2012	22.82	23.55	22.77	23.53	209,490,880	+1.26(+5.65%)
Jan 19, 2012	22.30	22.52	22.20	22.27	93,389,472	-0.09(-0.39%)
Jan 18, 2012	22.42	22.49	22.15	22.36	81,879,456	-0.02(-0.09%)
Jan 17, 2012	22.49	22.69	22.31	22.38	91,402,144	+0.00(+0.02%)
Jan 13, 2012	22.12	22.37	22.01	22.37	76,022,656	+0.20(+0.89%)
Jan 12, 2012	22.07	22.19	21.89	22.17	62,341,628	+0.22(+1.01%)
Jan 11, 2012	21.72	22.16	21.68	21.95	82,812,952	-0.09(-0.43%)
Jan 10, 2012	22.12	22.29	21.98	22.05	75,754,288	+0.08(+0.36%)
Jan 09, 2012	22.21	22.25	21.95	21.97	75,393,256	-0.29(-1.30%)
Jan 06, 2012	21.80	22.32	21.80	22.26	125,590,656	+0.34(+1.54%)
Jan 05, 2012	21.68	21.96	21.61	21.92	70,815,752	+0.22(+1.02%)
Jan 04, 2012	21.24	21.75	21.21	21.70	101,669,976	+1.14(+5.55%)
Dec 30, 2011	20.61	20.69	20.52	20.56	34,594,224	-0.05(-0.23%)
Dec 29, 2011	20.55	20.63	20.48	20.61	28,390,618	+0.16(+0.77%)
Dec 28, 2011	20.68	20.71	20.40	20.45	37,617,416	-0.17(-0.85%)
Dec 27, 2011	20.56	20.70	20.53	20.62	26,862,556	+0.01(+0.04%)
Dec 23, 2011	20.52	20.62	20.38	20.61	29,302,674	+0.21(+1.05%)
Dec 21, 2011	20.60	20.74	20.15	20.40	80,972,040	-0.21(-1.02%)
Dec 20, 2011	20.48	20.67	20.44	20.61	76,688,352	+0.39(+1.94%)
Dec 19, 2011	20.61	20.69	20.16	20.22	65,970,980	-0.37(-1.81%)
Dec 16, 2011	20.33	20.72	20.30	20.59	128,053,744	+0.35(+1.72%)
Dec 15, 2011	20.37	20.50	20.23	20.24	58,345,324	-0.02(-0.12%)
Dec 14, 2011	20.37	20.48	20.25	20.27	60,517,816	-0.13(-0.66%)
Dec 13, 2011	20.39	20.67	20.31	20.40	68,905,048	+0.20(+0.98%)
Dec 12, 2011	20.12	20.25	20.03	20.20	49,038,004	-0.15(-0.74%)
Dec 09, 2011	20.21	20.49	20.19	20.35	67,922,864	+0.24(+1.18%)
Dec 08, 2011	20.18	20.37	20.09	20.12	76,392,776	-0.16(-0.78%)
Dec 07, 2011	20.33	20.40	20.06	20.27	79,131,584	-0.05(-0.23%)
Dec 06, 2011	20.44	20.49	20.28	20.32	58,274,252	-0.03(-0.16%)
Dec 05, 2011	20.42	20.43	20.19	20.35	71,728,744	+0.38(+1.90%)
Dec 02, 2011	20.27	20.29	19.93	19.97	66,034,876	-0.05(-0.24%)
Dec 01, 2011	20.24	20.30	19.96	20.02	61,281,140	-0.24(-1.17%)
Nov 30, 2011	20.09	20.26	19.91	20.26	102,671,640	+0.59(+2.98%)
Nov 29, 2011	19.66	19.83	19.60	19.67	51,665,596	-0.02(-0.12%)
Nov 28, 2011	19.75	19.77	19.55	19.70	59,050,608	+0.45(+2.35%)
Nov 25, 2011	19.31	19.54	19.24	19.24	33,038,636	-0.13(-0.69%)
Nov 23, 2011	19.49	19.63	19.38	19.38	62,006,816	-0.25(-1.29%)
Nov 22, 2011	19.71	19.77	19.52	19.63	62,113,744	-0.17(-0.84%)
Nov 21, 2011	19.99	20.00	19.72	19.80	78,125,208	-0.24(-1.19%)
Nov 18, 2011	20.18	20.19	19.92	20.04	60,140,332	-0.19(-0.94%)
Nov 17, 2011	20.60	20.62	20.15	20.23	89,603,016	-0.42(-2.03%)
Nov 16, 2011	20.96	20.99	20.62	20.65	67,176,944	-0.53(-2.51%)
Nov 15, 2011	21.03	21.33	20.91	21.18	55,401,332	+0.14(+0.68%)
Nov 14, 2011	21.13	21.22	20.95	21.03	43,495,332	-0.12(-0.56%)
Nov 11, 2011	20.89	21.28	20.88	21.15	48,222,984	+0.50(+2.40%)
Nov 10, 2011	20.81	20.83	20.53	20.66	41,366,124	+0.06(+0.31%)
Nov 09, 2011	20.90	21.03	20.48	20.59	80,073,984	-0.75(-3.53%)
Nov 08, 2011	21.23	21.38	20.97	21.35	60,841,712	+0.28(+1.34%)
Nov 07, 2011	20.60	21.08	20.54	21.07	54,163,676	+0.43(+2.10%)
Nov 04, 2011	20.74	20.75	20.44	20.63	46,504,560	-0.22(-1.06%)
Nov 03, 2011	20.62	20.90	20.42	20.85	83,759,264	+0.41(+2.00%)
Nov 02, 2011	20.52	20.59	20.20	20.44	68,106,984	+0.02(+0.08%)

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.