Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	25.00	25.00	24.76	24.85	25,330,175	-0.11(-0.44%)
Sep 27, 2012	24.87	25.02	24.86	24.96	23,091,243	+0.13(+0.52%)
Sep 26, 2012	24.91	24.99	24.79	24.83	28,979,735	-0.01(-0.04%)
Sep 25, 2012	24.84	25.15	24.80	24.84	34,228,552	+0.09(+0.36%)
Sep 24, 2012	24.45	24.84	24.45	24.75	26,493,936	+0.24(+0.96%)
Sep 21, 2012	24.46	24.66	24.39	24.51	45,441,756	+0.10(+0.43%)
Sep 20, 2012	24.13	24.41	24.04	24.41	27,194,053	+0.25(+1.03%)
Sep 19, 2012	24.04	24.38	24.02	24.16	27,534,997	+0.15(+0.62%)
Sep 18, 2012	23.94	24.09	23.91	24.01	25,093,167	-0.01(-0.04%)
Sep 17, 2012	23.68	24.05	23.68	24.02	28,379,417	+0.22(+0.92%)
Sep 14, 2012	24.18	24.18	23.63	23.80	59,031,501	-0.45(-1.86%)
Sep 13, 2012	24.04	24.26	23.85	24.25	30,909,479	+0.18(+0.75%)
Sep 12, 2012	24.16	24.21	24.07	24.07	19,959,829	-0.10(-0.41%)
Sep 11, 2012	24.08	24.23	24.06	24.17	20,128,508	+0.07(+0.29%)
Sep 10, 2012	24.20	24.26	24.10	24.10	17,110,704	-0.14(-0.58%)
Sep 07, 2012	24.31	24.36	24.13	24.24	22,801,483	-0.10(-0.41%)
Sep 06, 2012	24.10	24.38	24.09	24.34	23,554,290	+0.42(+1.76%)
Sep 05, 2012	23.91	23.95	23.72	23.92	23,626,157	+0.15(+0.61%)
Sep 04, 2012	23.79	23.90	23.74	23.77	34,772,314	-0.09(-0.36%)
Aug 31, 2012	23.88	24.07	23.75	23.86	26,233,736	+0.02(+0.08%)
Aug 30, 2012	23.87	23.99	23.81	23.84	19,749,173	-0.12(-0.50%)
Aug 29, 2012	23.91	24.11	23.80	23.96	18,369,507	+0.07(+0.29%)
Aug 27, 2012	23.92	24.01	23.87	23.89	19,340,257	-0.12(-0.50%)
Aug 24, 2012	23.72	24.10	23.72	24.01	23,084,678	+0.27(+1.14%)
Aug 23, 2012	23.77	23.83	23.70	23.74	21,102,512	+0.04(+0.17%)
Aug 22, 2012	23.59	23.78	23.59	23.70	19,237,219	+0.01(+0.04%)
Aug 21, 2012	23.90	23.97	23.65	23.69	21,270,406	-0.22(-0.92%)
Aug 20, 2012	23.71	23.98	23.71	23.91	23,228,071	+0.12(+0.50%)
Aug 17, 2012	24.07	24.07	23.67	23.79	29,214,127	-0.23(-0.96%)
Aug 16, 2012	24.07	24.08	23.83	24.02	21,251,895	-0.02(-0.08%)
Aug 15, 2012	23.98	24.18	23.97	24.04	17,845,206	+0.06(+0.25%)
Aug 14, 2012	23.85	24.08	23.83	23.98	23,737,139	+0.26(+1.10%)
Aug 13, 2012	23.81	23.87	23.66	23.72	23,038,603	-0.22(-0.92%)
Aug 10, 2012	23.86	23.94	23.75	23.94	19,814,200	+0.07(+0.29%)
Aug 09, 2012	23.83	24.06	23.72	23.87	24,557,745	+0.04(+0.17%)
Aug 08, 2012	23.71	23.90	23.70	23.83	30,332,988	+0.09(+0.38%)
Aug 07, 2012	24.00	24.05	23.73	23.74	56,374,360	-0.52(-2.14%)
Aug 06, 2012	24.24	24.37	24.20	24.26	25,777,815	-0.02(-0.08%)
Aug 03, 2012	24.10	24.33	24.09	24.28	33,080,334	+0.36(+1.51%)
Aug 02, 2012	23.81	24.00	23.63	23.92	30,123,482	-0.02(-0.08%)
Aug 01, 2012	23.92	24.18	23.73	23.94	42,545,850	-0.10(-0.42%)
Jul 31, 2012	23.91	24.49	23.90	24.04	55,311,079	+0.33(+1.39%)
Jul 30, 2012	23.77	23.84	23.57	23.71	29,690,494	-0.12(-0.48%)
Jul 27, 2012	23.67	23.94	23.51	23.83	34,561,272	+0.34(+1.45%)
Jul 26, 2012	23.54	23.69	23.43	23.49	25,507,163	+0.16(+0.66%)
Jul 25, 2012	23.39	23.50	23.10	23.33	28,701,600	-0.05(-0.19%)
Jul 24, 2012	23.40	23.53	23.07	23.38	36,630,571	-0.23(-0.95%)
Jul 23, 2012	23.47	23.67	23.38	23.60	104,774,133	-0.10(-0.42%)
Jul 20, 2012	23.69	23.87	23.63	23.70	112,296,128	-0.09(-0.40%)
Jul 19, 2012	23.60	23.83	23.46	23.80	107,223,437	+0.12(+0.53%)
Jul 18, 2012	23.53	23.77	23.48	23.67	34,895,879	+0.05(+0.21%)
Jul 17, 2012	23.15	23.73	23.10	23.62	41,104,125	+0.49(+2.12%)
Jul 16, 2012	22.72	23.18	22.71	23.13	29,287,148	+0.32(+1.40%)
Jul 13, 2012	22.71	22.90	22.70	22.81	28,156,761	+0.14(+0.62%)
Jul 12, 2012	22.31	22.78	22.15	22.67	43,230,388	+0.33(+1.48%)
Jul 11, 2012	22.39	22.40	22.00	22.34	26,000,931	-0.10(-0.45%)
Jul 10, 2012	22.72	22.77	22.39	22.44	24,714,840	-0.21(-0.93%)
Jul 09, 2012	22.55	22.68	22.45	22.65	22,597,356	+0.11(+0.49%)
Jul 06, 2012	22.57	22.60	22.37	22.54	18,985,060	-0.13(-0.57%)
Jul 05, 2012	22.81	22.89	22.57	22.67	24,559,087	-0.20(-0.87%)
Jul 03, 2012	22.94	23.00	22.76	22.87	15,620,528	-0.12(-0.54%)
Jul 02, 2012	22.85	23.09	22.85	23.00	23,186,067	-0.00(-0.02%)
Jun 29, 2012	22.83	23.00	22.71	23.00	32,510,003	+0.47(+2.09%)
Jun 28, 2012	22.63	22.70	22.26	22.53	23,016,895	-0.08(-0.35%)
Jun 27, 2012	22.44	22.71	22.44	22.61	20,807,003	+0.18(+0.78%)
Jun 26, 2012	22.53	22.61	22.41	22.43	23,660,985	-0.04(-0.16%)
Jun 25, 2012	22.05	22.56	22.05	22.47	27,249,797	-0.26(-1.12%)
Jun 22, 2012	22.66	22.85	22.61	22.73	25,713,155	+0.12(+0.55%)
Jun 21, 2012	22.76	22.94	22.57	22.60	25,415,883	-0.07(-0.31%)
Jun 20, 2012	22.76	22.79	22.53	22.67	21,771,992	-0.04(-0.18%)
Jun 19, 2012	22.62	22.82	22.64	22.71	22,409,978	+0.09(+0.40%)
Jun 18, 2012	22.57	22.72	22.52	22.62	23,087,547	+0.01(+0.04%)
Jun 15, 2012	22.82	22.86	22.55	22.61	39,316,141	+0.05(+0.22%)
Jun 14, 2012	22.15	22.74	22.15	22.56	30,812,121	+0.37(+1.67%)
Jun 13, 2012	22.17	22.48	22.09	22.19	23,739,764	+0.00(+0.00%)
Jun 12, 2012	22.16	22.21	21.93	22.19	24,631,709	+0.09(+0.41%)
Jun 11, 2012	22.25	22.38	22.09	22.10	22,684,005	-0.04(-0.18%)
Jun 08, 2012	21.95	22.18	21.80	22.14	21,099,148	+0.20(+0.91%)
Jun 07, 2012	21.96	22.15	21.90	21.94	27,802,960	+0.03(+0.14%)
Jun 06, 2012	21.72	21.93	21.55	21.91	34,786,821	+0.31(+1.44%)
Jun 05, 2012	21.61	21.64	21.40	21.60	30,815,350	-0.01(-0.05%)
Jun 04, 2012	21.54	21.67	21.45	21.61	27,525,354	-0.03(-0.14%)
Jun 01, 2012	21.76	21.80	21.45	21.64	43,562,779	-0.23(-1.05%)
May 31, 2012	22.09	22.22	21.85	21.87	54,886,030	-0.17(-0.77%)
May 30, 2012	22.07	22.22	22.01	22.04	21,540,798	-0.14(-0.63%)
May 29, 2012	22.18	22.42	22.13	22.18	30,746,049	+0.05(+0.23%)
May 25, 2012	22.15	22.33	21.96	22.13	19,417,489	-0.01(-0.05%)
May 24, 2012	22.15	22.17	21.92	22.14	26,165,154	+0.05(+0.23%)
May 23, 2012	22.38	22.42	21.91	22.09	52,061,738	-0.28(-1.25%)
May 22, 2012	22.48	22.68	22.22	22.37	35,307,804	-0.17(-0.75%)
May 21, 2012	22.55	22.63	22.47	22.54	36,869,156	-0.03(-0.13%)
May 18, 2012	22.61	22.64	22.34	22.57	41,817,245	+0.01(+0.04%)
May 17, 2012	22.62	22.80	22.53	22.56	38,402,830	-0.08(-0.35%)
May 16, 2012	22.32	22.68	22.30	22.64	39,474,159	+0.34(+1.52%)
May 15, 2012	22.56	22.60	22.25	22.30	37,869,425	-0.29(-1.26%)
May 14, 2012	22.46	22.76	22.42	22.58	31,016,791	-0.07(-0.29%)
May 11, 2012	22.74	22.97	22.63	22.65	33,724,534	-0.18(-0.79%)
May 10, 2012	22.70	22.99	22.62	22.83	53,332,990	+0.38(+1.69%)
May 09, 2012	22.07	22.79	21.95	22.45	74,397,188	+0.03(+0.13%)
May 08, 2012	22.36	22.52	22.27	22.42	30,949,518	-0.03(-0.13%)
May 07, 2012	22.24	22.57	22.24	22.45	34,784,986	+0.07(+0.31%)
May 04, 2012	22.52	22.58	22.28	22.38	35,575,619	-0.22(-0.97%)
May 03, 2012	22.67	22.70	22.51	22.60	25,102,877	-0.06(-0.26%)
May 02, 2012	22.69	22.98	22.58	22.66	33,191,090	-0.12(-0.53%)
May 01, 2012	22.63	22.99	22.55	22.78	43,160,716	-0.12(-0.52%)
Apr 30, 2012	23.02	23.10	22.80	22.90	74,904,565	-0.18(-0.78%)
Apr 27, 2012	23.14	23.30	22.98	23.08	87,145,892	+0.02(+0.09%)
Apr 26, 2012	22.87	23.11	22.82	23.06	110,843,955	+0.18(+0.79%)
Apr 25, 2012	22.77	22.98	22.74	22.88	30,693,667	+0.25(+1.10%)
Apr 24, 2012	22.39	22.80	22.35	22.63	35,546,513	+0.25(+1.12%)
Apr 23, 2012	22.37	22.53	22.32	22.38	24,576,948	-0.18(-0.80%)
Apr 20, 2012	22.31	22.73	22.28	22.56	37,825,771	+0.23(+1.01%)
Apr 19, 2012	22.53	22.58	22.20	22.33	31,451,007	-0.12(-0.51%)
Apr 18, 2012	22.22	22.60	22.16	22.45	31,548,574	+0.14(+0.63%)
Apr 17, 2012	22.03	22.35	21.97	22.31	29,099,573	+0.33(+1.50%)
Apr 16, 2012	21.84	22.06	21.77	21.98	38,005,160	+0.13(+0.59%)
Apr 13, 2012	21.82	22.00	21.81	21.85	36,929,930	-0.07(-0.30%)
Apr 12, 2012	22.05	22.05	21.86	21.92	40,459,969	-0.04(-0.16%)
Apr 11, 2012	22.07	22.16	21.92	21.95	37,584,728	-0.04(-0.16%)
Apr 10, 2012	22.03	22.56	21.95	21.99	48,116,287	-0.06(-0.29%)
Apr 09, 2012	22.07	22.23	22.01	22.05	22,515,543	-0.29(-1.30%)
Apr 05, 2012	22.27	22.36	22.22	22.34	22,058,246	-0.05(-0.20%)
Apr 04, 2012	22.42	22.45	22.25	22.39	30,366,490	-0.16(-0.69%)
Apr 03, 2012	22.55	22.66	22.35	22.54	37,637,765	-0.05(-0.22%)
Apr 02, 2012	22.54	22.73	22.49	22.59	34,754,844	-0.05(-0.24%)
Mar 30, 2012	22.45	22.76	22.42	22.64	33,996,939	+0.22(+1.00%)
Mar 29, 2012	22.26	22.45	22.18	22.42	33,354,280	+0.01(+0.04%)
Mar 28, 2012	22.56	22.59	22.21	22.41	32,971,026	-0.09(-0.40%)
Mar 27, 2012	22.29	22.80	22.26	22.50	61,258,254	+0.34(+1.53%)
Mar 26, 2012	21.95	22.26	21.95	22.16	33,340,857	+0.34(+1.56%)
Mar 23, 2012	21.78	21.97	21.71	21.82	23,261,749	+0.09(+0.41%)
Mar 22, 2012	21.73	21.86	21.70	21.73	21,099,492	-0.04(-0.18%)
Mar 21, 2012	21.83	21.98	21.76	21.77	26,666,180	-0.03(-0.14%)
Mar 20, 2012	21.76	22.00	21.76	21.80	24,163,433	-0.08(-0.37%)
Mar 19, 2012	21.85	21.96	21.82	21.88	22,297,793	-0.06(-0.27%)
Mar 16, 2012	21.94	22.10	21.88	21.94	65,729,497	+0.03(+0.14%)
Mar 15, 2012	21.95	22.00	21.81	21.91	30,906,791	-0.02(-0.09%)
Mar 14, 2012	21.98	22.10	21.89	21.93	36,711,330	-0.08(-0.36%)
Mar 13, 2012	21.64	22.04	21.62	22.01	44,692,678	+0.47(+2.18%)
Mar 12, 2012	21.47	21.64	21.42	21.54	36,002,060	+0.06(+0.28%)
Mar 09, 2012	21.46	21.74	21.44	21.48	39,380,398	+0.03(+0.12%)
Mar 08, 2012	21.51	21.57	21.42	21.45	36,903,659	+0.08(+0.40%)
Mar 07, 2012	21.35	21.59	21.25	21.37	32,832,565	+0.11(+0.49%)
Mar 06, 2012	21.41	21.55	21.19	21.26	36,502,889	-0.24(-1.09%)
Mar 05, 2012	21.36	21.58	21.36	21.50	26,669,753	+0.09(+0.42%)
Mar 02, 2012	21.41	21.50	21.32	21.41	24,715,790	-0.08(-0.37%)
Mar 01, 2012	21.07	21.65	21.05	21.49	47,545,250	+0.36(+1.73%)
Feb 29, 2012	21.18	21.35	21.06	21.12	36,266,973	-0.09(-0.45%)
Feb 28, 2012	21.12	21.28	21.03	21.22	28,499,080	-0.04(-0.19%)
Feb 27, 2012	20.76	21.37	20.75	21.26	35,811,128	+0.08(+0.38%)
Feb 24, 2012	21.14	21.34	21.05	21.18	32,903,008	+0.15(+0.71%)
Feb 23, 2012	21.27	21.38	21.02	21.03	38,908,545	-0.33(-1.54%)
Feb 22, 2012	21.16	21.43	21.10	21.36	28,664,724	+0.14(+0.66%)
Feb 21, 2012	21.26	21.32	21.12	21.22	23,296,189	+0.03(+0.14%)
Feb 17, 2012	21.48	21.48	21.11	21.19	34,637,581	-0.14(-0.66%)
Feb 16, 2012	21.17	21.38	21.06	21.33	24,187,079	+0.22(+1.04%)
Feb 15, 2012	21.32	21.36	21.05	21.11	29,616,286	-0.22(-1.03%)
Feb 14, 2012	21.30	21.42	21.17	21.33	25,262,768	+0.03(+0.14%)
Feb 13, 2012	21.22	21.43	21.13	21.30	29,542,895	+0.25(+1.19%)
Feb 10, 2012	21.00	21.06	20.90	21.05	26,910,335	-0.09(-0.43%)
Feb 09, 2012	21.05	21.25	21.00	21.14	28,940,479	+0.13(+0.62%)
Feb 08, 2012	21.00	21.08	20.85	21.01	34,241,863	-0.04(-0.19%)
Feb 07, 2012	20.87	21.10	20.80	21.05	37,375,842	+0.10(+0.48%)
Feb 06, 2012	21.13	21.18	20.87	20.95	32,094,896	-0.25(-1.18%)
Feb 03, 2012	21.19	21.25	21.05	21.20	41,152,105	+0.09(+0.43%)
Feb 02, 2012	21.23	21.31	20.80	21.11	57,510,440	-0.20(-0.94%)
Feb 01, 2012	21.25	21.53	21.20	21.31	44,693,450	-0.09(-0.42%)
Jan 31, 2012	21.73	21.79	21.22	21.40	55,534,743	-0.18(-0.83%)
Jan 30, 2012	21.39	21.58	21.28	21.58	72,265,445	+0.10(+0.47%)
Jan 27, 2012	21.60	21.60	21.45	21.48	132,874,609	-0.15(-0.69%)
Jan 26, 2012	21.77	21.80	21.49	21.63	135,669,266	-0.09(-0.41%)
Jan 25, 2012	21.51	21.75	21.47	21.72	34,775,373	+0.06(+0.28%)
Jan 24, 2012	21.61	21.67	21.52	21.66	25,409,003	-0.05(-0.23%)
Jan 23, 2012	21.94	21.99	21.63	21.71	33,725,146	-0.19(-0.87%)
Jan 20, 2012	21.89	22.05	21.73	21.90	39,805,372	+0.06(+0.27%)
Jan 19, 2012	21.90	21.91	21.59	21.84	34,900,815	-0.13(-0.59%)
Jan 18, 2012	21.95	22.00	21.76	21.97	34,473,576	+0.04(+0.16%)
Jan 17, 2012	21.99	22.17	21.89	21.93	35,537,969	+0.09(+0.43%)
Jan 13, 2012	21.94	21.95	21.70	21.84	29,067,354	-0.15(-0.68%)
Jan 12, 2012	21.95	22.00	21.88	21.99	27,358,221	+0.09(+0.41%)
Jan 11, 2012	21.89	21.97	21.76	21.90	28,764,166	-0.04(-0.18%)
Jan 10, 2012	21.94	22.00	21.80	21.94	27,729,984	+0.12(+0.55%)
Jan 09, 2012	21.56	21.84	21.51	21.82	39,645,261	+0.25(+1.16%)
Jan 06, 2012	21.72	21.78	21.56	21.57	29,993,849	-0.03(-0.14%)
Jan 05, 2012	21.72	21.72	21.39	21.60	50,061,498	-0.17(-0.78%)
Jan 04, 2012	21.92	21.95	21.75	21.77	30,277,472	+0.13(+0.60%)
Dec 30, 2011	21.71	21.81	21.54	21.64	24,693,279	-0.07(-0.32%)
Dec 29, 2011	21.53	21.76	21.53	21.71	19,666,213	+0.18(+0.84%)
Dec 28, 2011	21.76	21.80	21.45	21.53	25,977,348	-0.24(-1.10%)
Dec 27, 2011	21.75	21.90	21.72	21.77	19,164,472	-0.06(-0.27%)
Dec 23, 2011	21.76	21.83	21.59	21.83	29,299,369	+0.15(+0.69%)
Dec 21, 2011	21.54	21.73	21.39	21.68	44,878,530	+0.22(+1.03%)
Dec 20, 2011	21.31	21.54	21.13	21.46	57,970,764	+0.32(+1.51%)
Dec 19, 2011	21.13	21.40	21.04	21.14	42,541,349	+0.11(+0.52%)
Dec 16, 2011	21.33	21.37	21.03	21.03	68,936,159	-0.11(-0.52%)
Dec 15, 2011	20.95	21.25	20.91	21.14	56,663,531	+0.28(+1.34%)
Dec 14, 2011	20.65	21.03	20.60	20.86	56,842,129	+0.10(+0.48%)
Dec 13, 2011	20.57	20.96	20.51	20.76	69,205,504	+0.37(+1.81%)
Dec 12, 2011	20.38	20.55	20.23	20.39	40,170,901	-0.17(-0.83%)
Dec 09, 2011	20.30	20.67	20.24	20.56	43,494,475	+0.37(+1.83%)
Dec 08, 2011	20.32	20.54	20.12	20.19	36,012,389	-0.28(-1.37%)
Dec 07, 2011	20.12	20.63	20.10	20.47	47,831,854	+0.24(+1.19%)
Dec 06, 2011	20.09	20.42	19.95	20.23	52,802,432	+0.39(+1.97%)
Dec 05, 2011	20.12	20.17	19.73	19.84	47,983,211	-0.05(-0.25%)
Dec 02, 2011	20.13	20.19	19.87	19.89	42,683,432	-0.14(-0.70%)
Dec 01, 2011	20.03	20.21	19.89	20.03	42,806,792	-0.04(-0.20%)
Nov 30, 2011	19.56	20.07	19.51	20.07	72,799,676	+0.67(+3.45%)
Nov 29, 2011	19.07	19.48	19.06	19.40	39,699,968	+0.31(+1.62%)
Nov 28, 2011	18.81	19.10	18.77	19.09	41,128,177	+0.64(+3.47%)
Nov 25, 2011	18.38	18.64	18.15	18.45	20,994,667	+0.00(+0.00%)
Nov 23, 2011	18.78	18.79	18.45	18.45	37,023,131	-0.45(-2.38%)
Nov 22, 2011	18.94	19.11	18.81	18.90	49,270,239	-0.06(-0.32%)
Nov 21, 2011	19.20	19.38	18.93	18.96	54,205,241	-0.57(-2.92%)
Nov 18, 2011	19.50	19.63	19.41	19.53	38,778,684	+0.06(+0.31%)
Nov 17, 2011	19.57	19.67	19.26	19.47	41,843,278	-0.10(-0.51%)
Nov 16, 2011	19.65	19.94	19.53	19.57	35,393,730	-0.30(-1.51%)
Nov 15, 2011	19.78	20.00	19.72	19.87	31,810,707	+0.08(+0.40%)
Nov 14, 2011	19.62	19.91	19.58	19.79	50,449,434	-0.20(-1.00%)
Nov 11, 2011	19.93	20.15	19.91	19.99	37,742,990	+0.19(+0.96%)
Nov 10, 2011	19.47	19.98	19.47	19.80	44,096,163	+0.46(+2.38%)
Nov 09, 2011	19.58	19.76	19.27	19.34	45,783,801	-0.74(-3.69%)
Nov 08, 2011	20.00	20.10	19.77	20.08	40,104,770	+0.01(+0.05%)
Nov 07, 2011	19.59	20.12	19.55	20.07	144,330,109	+0.41(+2.09%)
Nov 04, 2011	19.75	19.87	19.53	19.66	50,876,903	-0.22(-1.11%)
Nov 03, 2011	19.69	19.94	19.58	19.88	68,242,091	+0.35(+1.79%)
Nov 02, 2011	19.62	19.69	19.40	19.53	37,956,559	+0.20(+1.03%)
Nov 01, 2011	19.15	19.75	18.97	19.33	74,401,849	+0.07(+0.36%)
Oct 31, 2011	19.58	19.75	19.26	19.26	40,486,486	-0.56(-2.83%)
Oct 28, 2011	19.87	19.92	19.58	19.82	36,422,709	-0.02(-0.10%)
Oct 27, 2011	19.63	19.95	19.52	19.84	51,160,407	+0.56(+2.90%)
Oct 26, 2011	19.04	19.32	18.89	19.28	36,723,805	+0.41(+2.17%)
Oct 25, 2011	19.23	19.33	18.82	18.87	43,487,563	-0.49(-2.53%)
Oct 24, 2011	18.96	19.40	18.94	19.36	35,888,595	+0.30(+1.57%)
Oct 21, 2011	18.90	19.20	18.90	19.06	46,718,245	+0.33(+1.76%)
Oct 20, 2011	18.78	18.95	18.52	18.73	42,012,796	-0.08(-0.43%)
Oct 19, 2011	18.97	19.05	18.71	18.81	30,775,078	-0.16(-0.84%)
Oct 18, 2011	18.61	19.13	18.55	18.97	36,003,262	+0.28(+1.50%)
Oct 17, 2011	18.94	19.15	18.64	18.69	30,457,643	-0.35(-1.84%)
Oct 14, 2011	19.00	19.06	18.85	19.04	31,634,353	+0.28(+1.49%)
Oct 13, 2011	18.72	18.86	18.58	18.76	30,565,878	-0.06(-0.32%)
Oct 12, 2011	18.89	19.08	18.80	18.82	38,532,043	-0.03(-0.16%)
Oct 11, 2011	18.80	18.90	18.63	18.85	35,422,524	-0.07(-0.37%)
Oct 10, 2011	18.73	18.92	18.72	18.92	31,563,904	+0.48(+2.60%)
Oct 07, 2011	18.36	18.72	18.29	18.44	49,327,776	+0.21(+1.15%)
Oct 06, 2011	18.08	18.25	18.08	18.23	50,681,636	+0.25(+1.39%)
Oct 05, 2011	17.54	18.02	17.39	17.98	74,479,450	+0.39(+2.22%)
Oct 04, 2011	17.21	17.59	17.05	17.59	59,290,912	+0.26(+1.50%)

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.