Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	8.670	8.710	8.560	8.570	16,054,701	-0.08(-0.92%)
Oct 26, 2012		8.650	8.650	8.650	0	-0.08(-0.92%)
Oct 25, 2012	8.760	8.810	8.650	8.730	12,167,441	+0.03(+0.34%)
Oct 24, 2012	8.850	8.915	8.680	8.700	20,239,672	-0.08(-0.91%)
Oct 23, 2012	8.930	8.940	8.780	8.780	23,421,628	-0.23(-2.55%)
Oct 19, 2012	9.180	9.200	8.650	9.010	15,828,589	-0.20(-2.17%)
Oct 18, 2012	9.110	9.269	9.070	9.210	15,727,398	+0.03(+0.33%)
Oct 17, 2012	9.020	9.220	8.970	9.180	16,389,741	+0.24(+2.68%)
Oct 16, 2012	8.830	8.970	8.810	8.940	16,729,225	+0.14(+1.59%)
Oct 15, 2012	8.720	8.812	8.630	8.800	14,607,263	+0.11(+1.27%)
Oct 12, 2012	8.780	8.860	8.660	8.690	15,400,097	-0.08(-0.91%)
Oct 11, 2012	8.780	8.880	8.710	8.770	15,562,606	+0.06(+0.69%)
Oct 10, 2012	9.050	9.060	8.660	8.710	48,140,192	-0.42(-4.60%)
Oct 09, 2012	9.190	9.250	9.090	9.130	32,024,172	+0.01(+0.11%)
Oct 08, 2012	9.020	9.220	9.000	9.120	14,251,378	+0.03(+0.33%)
Oct 05, 2012	9.210	9.340	9.030	9.090	19,292,836	+0.02(+0.22%)
Oct 04, 2012	8.840	9.110	8.810	9.070	24,414,060	+0.29(+3.30%)
Oct 03, 2012	8.870	8.900	8.720	8.780	14,563,186	-0.07(-0.79%)
Oct 02, 2012	8.970	8.990	8.790	8.850	13,679,217	-0.06(-0.67%)
Oct 01, 2012	8.940	9.070	8.860	8.910	17,010,572	+0.05(+0.62%)
Sep 28, 2012	8.910	8.950	8.840	8.855	15,116,594	-0.13(-1.45%)
Sep 27, 2012	8.890	9.015	8.820	8.985	18,484,546	+0.09(+1.07%)
Sep 26, 2012	8.790	8.980	8.650	8.890	25,640,488	+0.05(+0.57%)
Sep 25, 2012	9.150	9.190	8.810	8.840	23,209,938	-0.22(-2.43%)
Sep 24, 2012	9.050	9.130	9.020	9.060	15,640,834	-0.07(-0.77%)
Sep 21, 2012	9.340	9.370	9.100	9.130	22,913,948	-0.12(-1.30%)
Sep 20, 2012	9.370	9.410	9.180	9.250	20,861,540	-0.22(-2.32%)
Sep 19, 2012	9.610	9.650	9.470	9.470	15,458,548	-0.02(-0.21%)
Sep 18, 2012	9.430	9.600	9.330	9.490	21,122,598	-0.09(-0.94%)
Sep 17, 2012	9.720	9.790	9.560	9.580	18,821,172	-0.26(-2.64%)
Sep 14, 2012	9.800	9.930	9.780	9.840	29,714,838	+0.21(+2.18%)
Sep 13, 2012	9.320	9.680	9.300	9.630	29,681,310	+0.28(+2.99%)
Sep 12, 2012	9.440	9.460	9.185	9.350	18,559,238	+0.02(+0.21%)
Sep 11, 2012	9.120	9.400	9.090	9.330	20,513,916	+0.28(+3.09%)
Sep 10, 2012	9.080	9.310	9.030	9.050	29,599,390	-0.05(-0.55%)
Sep 07, 2012	8.830	9.100	8.830	9.100	26,131,762	+0.34(+3.88%)
Sep 06, 2012	8.590	8.800	8.590	8.760	13,818,280	+0.24(+2.82%)
Sep 05, 2012	8.430	8.550	8.400	8.520	12,026,343	+0.10(+1.19%)
Sep 04, 2012	8.560	8.560	8.410	8.420	11,829,903	-0.14(-1.64%)
Aug 31, 2012	8.530	8.599	8.430	8.560	16,911,500	+0.12(+1.42%)
Aug 30, 2012	8.470	8.500	8.390	8.440	9,928,221	-0.10(-1.17%)
Aug 29, 2012	8.520	8.590	8.450	8.540	12,696,158	+0.06(+0.71%)
Aug 27, 2012	8.670	8.680	8.460	8.480	11,854,433	-0.15(-1.74%)
Aug 24, 2012	8.610	8.680	8.550	8.630	10,430,414	+0.00(+0.00%)
Aug 23, 2012	8.800	8.820	8.620	8.630	12,590,103	-0.24(-2.71%)
Aug 22, 2012	8.770	8.870	8.670	8.870	13,301,934	+0.05(+0.57%)
Aug 21, 2012	8.830	8.950	8.800	8.820	13,825,468	+0.02(+0.23%)
Aug 20, 2012	8.740	8.830	8.690	8.800	9,049,132	+0.05(+0.57%)
Aug 17, 2012	8.760	8.850	8.700	8.750	10,874,208	-0.02(-0.23%)
Aug 16, 2012	8.710	8.830	8.690	8.770	10,962,025	+0.04(+0.46%)
Aug 15, 2012	8.660	8.760	8.630	8.730	8,654,584	+0.04(+0.46%)
Aug 14, 2012	8.890	8.930	8.630	8.690	12,091,077	-0.14(-1.59%)
Aug 13, 2012	8.910	8.970	8.800	8.830	10,773,667	-0.15(-1.67%)
Aug 10, 2012	8.770	8.980	8.680	8.980	18,220,320	+0.12(+1.35%)
Aug 09, 2012	8.790	8.910	8.770	8.860	16,897,668	+0.06(+0.68%)
Aug 08, 2012	8.550	8.800	8.510	8.800	21,222,458	+0.20(+2.33%)
Aug 07, 2012	8.540	8.640	8.500	8.600	14,630,645	+0.10(+1.18%)
Aug 06, 2012	8.390	8.570	8.380	8.500	18,087,332	+0.13(+1.55%)
Aug 03, 2012	8.310	8.450	8.260	8.370	14,634,788	+0.19(+2.32%)
Aug 02, 2012	8.320	8.410	8.100	8.180	21,618,868	-0.25(-2.97%)
Aug 01, 2012	8.490	8.580	8.370	8.430	28,391,812	-0.04(-0.47%)
Jul 31, 2012	8.430	8.520	8.400	8.470	14,904,518	+0.02(+0.24%)
Jul 30, 2012	8.470	8.480	8.300	8.450	14,158,613	+0.00(+0.00%)
Jul 27, 2012	8.220	8.520	8.150	8.450	27,346,826	+0.26(+3.17%)
Jul 26, 2012	8.150	8.200	8.010	8.190	21,525,290	+0.17(+2.12%)
Jul 25, 2012	8.070	8.130	7.966	8.020	23,445,772	+0.00(+0.00%)
Jul 24, 2012	8.130	8.170	7.970	8.020	27,637,916	-0.12(-1.47%)
Jul 23, 2012	8.140	8.150	8.020	8.140	20,235,856	-0.12(-1.45%)
Jul 20, 2012	8.310	8.370	8.250	8.260	13,847,726	-0.12(-1.43%)
Jul 19, 2012	8.350	8.440	8.330	8.380	16,536,983	+0.05(+0.60%)
Jul 18, 2012	8.270	8.390	8.220	8.330	16,836,396	+0.05(+0.60%)
Jul 17, 2012	8.400	8.400	8.220	8.280	34,517,392	-0.05(-0.60%)
Jul 16, 2012	8.410	8.420	8.300	8.330	15,213,638	-0.09(-1.07%)
Jul 13, 2012	8.350	8.430	8.270	8.420	18,762,244	+0.12(+1.45%)
Jul 12, 2012	8.280	8.380	8.210	8.300	26,947,972	-0.05(-0.60%)
Jul 11, 2012	8.360	8.420	8.300	8.350	26,366,304	-0.05(-0.60%)
Jul 10, 2012	8.820	8.880	8.340	8.400	57,130,928	-0.36(-4.11%)
Jul 09, 2012	8.640	8.770	8.570	8.760	35,317,264	+0.04(+0.40%)
Jul 06, 2012	8.790	8.790	8.610	8.725	25,230,112	-0.20(-2.19%)
Jul 05, 2012	8.870	9.060	8.840	8.920	18,930,348	+0.02(+0.22%)
Jul 03, 2012	8.700	9.000	8.690	8.900	17,537,186	+0.28(+3.19%)
Jul 02, 2012	8.740	8.770	8.590	8.625	21,343,524	-0.12(-1.43%)
Jun 29, 2012	8.680	8.750	8.590	8.750	26,605,782	+0.24(+2.82%)
Jun 28, 2012	8.420	8.520	8.350	8.510	16,466,508	-0.02(-0.23%)
Jun 27, 2012	8.420	8.590	8.280	8.530	24,958,872	+0.14(+1.67%)
Jun 26, 2012	8.420	8.500	8.320	8.390	25,529,544	+0.00(+0.00%)
Jun 25, 2012	8.500	8.500	8.360	8.390	19,208,852	-0.23(-2.67%)
Jun 22, 2012	8.570	8.660	8.500	8.620	25,796,644	+0.07(+0.82%)
Jun 21, 2012	8.880	8.890	8.520	8.550	22,469,600	-0.37(-4.15%)
Jun 20, 2012	8.880	9.000	8.830	8.920	21,348,244	+0.02(+0.22%)
Jun 19, 2012	8.730	8.940	8.710	8.900	16,215,874	+0.21(+2.42%)
Jun 18, 2012	8.740	8.770	8.620	8.690	14,043,420	-0.13(-1.47%)
Jun 15, 2012	8.730	8.820	8.650	8.820	16,960,782	+0.17(+1.97%)
Jun 14, 2012	8.480	8.660	8.420	8.650	19,364,240	+0.17(+2.00%)
Jun 13, 2012	8.430	8.610	8.410	8.480	18,107,632	-0.04(-0.47%)
Jun 12, 2012	8.350	8.520	8.340	8.520	18,082,788	+0.21(+2.47%)
Jun 11, 2012	8.610	8.680	8.310	8.315	17,286,230	-0.21(-2.41%)
Jun 08, 2012	8.470	8.540	8.350	8.520	16,660,041	-0.03(-0.35%)
Jun 07, 2012	8.800	8.910	8.520	8.550	23,130,424	-0.08(-0.98%)
Jun 06, 2012	8.540	8.670	8.370	8.635	17,017,244	+0.19(+2.19%)
Jun 05, 2012	8.420	8.520	8.320	8.450	16,529,046	+0.06(+0.72%)
Jun 04, 2012	8.270	8.390	8.210	8.390	22,770,878	+0.09(+1.08%)
Jun 01, 2012	8.390	8.480	8.290	8.300	24,645,328	-0.25(-2.92%)
May 31, 2012	8.580	8.620	8.390	8.550	25,778,506	-0.03(-0.35%)
May 30, 2012	8.760	8.785	8.530	8.580	18,627,658	-0.31(-3.49%)
May 29, 2012	8.780	8.920	8.750	8.890	25,746,376	+0.26(+3.01%)
May 25, 2012	8.540	8.670	8.540	8.630	15,274,088	+0.00(+0.00%)
May 24, 2012	8.610	8.640	8.430	8.630	23,695,856	+0.02(+0.23%)
May 23, 2012	8.400	8.610	8.310	8.610	24,232,196	+0.12(+1.41%)
May 22, 2012	8.660	8.730	8.410	8.490	24,774,372	-0.11(-1.28%)
May 21, 2012	8.490	8.610	8.450	8.600	15,157,589	+0.17(+2.02%)
May 18, 2012	8.550	8.680	8.380	8.430	26,959,956	-0.07(-0.82%)
May 17, 2012	8.520	8.710	8.420	8.500	34,952,868	+0.01(+0.12%)
May 16, 2012	8.760	8.880	8.480	8.490	30,225,412	-0.22(-2.53%)
May 15, 2012	8.940	9.010	8.680	8.710	27,777,376	-0.21(-2.35%)
May 14, 2012	8.970	9.118	8.920	8.920	18,782,548	-0.14(-1.55%)
May 11, 2012	8.990	9.180	8.990	9.060	16,526,469	-0.04(-0.44%)
May 10, 2012	9.230	9.250	9.028	9.100	17,819,240	-0.05(-0.55%)
May 09, 2012	9.070	9.270	9.000	9.150	23,035,276	-0.06(-0.65%)
May 08, 2012	9.240	9.280	9.030	9.210	25,124,748	-0.12(-1.29%)
May 07, 2012	9.310	9.410	9.200	9.330	18,031,368	-0.04(-0.43%)
May 04, 2012	9.500	9.520	9.340	9.370	17,555,436	-0.21(-2.19%)
May 03, 2012	9.760	9.770	9.550	9.580	18,161,516	-0.15(-1.54%)
May 02, 2012	9.850	9.880	9.680	9.730	18,176,706	-0.24(-2.41%)
May 01, 2012	9.740	10.01	9.670	9.970	27,767,234	+0.24(+2.47%)
Apr 30, 2012	9.700	9.790	9.640	9.730	16,375,549	-0.02(-0.21%)
Apr 27, 2012	9.870	9.900	9.700	9.750	18,717,660	-0.11(-1.12%)
Apr 26, 2012	9.770	9.890	9.720	9.860	17,642,600	+0.04(+0.41%)
Apr 25, 2012	9.770	9.860	9.670	9.820	20,305,774	+0.16(+1.66%)
Apr 24, 2012	9.630	9.760	9.600	9.660	14,937,479	+0.03(+0.31%)
Apr 23, 2012	9.540	9.670	9.470	9.630	21,440,248	-0.07(-0.72%)
Apr 20, 2012	9.850	9.930	9.670	9.700	19,906,304	-0.06(-0.61%)
Apr 19, 2012	9.950	10.01	9.700	9.760	32,910,202	-0.19(-1.91%)
Apr 18, 2012	9.940	10.07	9.890	9.950	23,873,350	-0.04(-0.40%)
Apr 17, 2012	9.910	10.07	9.900	9.990	20,410,148	+0.13(+1.32%)
Apr 16, 2012	9.940	9.950	9.730	9.860	26,934,928	+0.01(+0.10%)
Apr 13, 2012	10.08	10.13	9.820	9.850	26,941,580	-0.32(-3.15%)
Apr 12, 2012	9.990	10.24	9.960	10.17	37,586,280	+0.27(+2.73%)
Apr 11, 2012	9.935	10.15	9.880	9.900	79,853,856	+0.58(+6.22%)
Apr 10, 2012	9.620	9.650	9.310	9.320	45,656,464	-0.28(-2.92%)
Apr 09, 2012	9.510	9.720	9.460	9.600	23,675,152	-0.03(-0.31%)
Apr 05, 2012	9.770	9.890	9.580	9.630	24,537,920	-0.18(-1.83%)
Apr 04, 2012	9.890	9.990	9.760	9.810	24,616,116	-0.25(-2.49%)
Apr 03, 2012	10.11	10.18	9.970	10.06	30,128,740	-0.11(-1.08%)
Apr 02, 2012	9.930	10.24	9.930	10.17	18,685,232	+0.15(+1.50%)
Mar 30, 2012	10.13	10.15	9.975	10.02	20,156,252	-0.01(-0.10%)
Mar 29, 2012	9.770	10.09	9.750	10.03	28,948,576	+0.20(+2.03%)
Mar 28, 2012	10.06	10.06	9.790	9.830	36,387,976	-0.23(-2.29%)
Mar 27, 2012	10.25	10.31	10.06	10.06	19,193,296	-0.16(-1.57%)
Mar 26, 2012	10.25	10.30	10.12	10.22	13,772,157	+0.11(+1.09%)
Mar 23, 2012	10.01	10.26	9.960	10.11	20,019,242	+0.10(+1.00%)
Mar 22, 2012	10.17	10.19	9.950	10.01	28,674,986	-0.26(-2.53%)
Mar 21, 2012	10.44	10.45	10.25	10.27	18,036,204	-0.17(-1.63%)
Mar 20, 2012	10.46	10.50	10.27	10.44	21,436,944	-0.16(-1.51%)
Mar 19, 2012	10.51	10.75	10.51	10.60	18,821,936	+0.06(+0.57%)
Mar 16, 2012	10.40	10.62	10.38	10.54	30,941,060	+0.19(+1.84%)
Mar 15, 2012	10.26	10.38	10.17	10.35	27,002,636	+0.07(+0.68%)
Mar 14, 2012	10.34	10.38	10.21	10.28	28,992,080	-0.03(-0.29%)
Mar 13, 2012	10.00	10.36	9.950	10.31	40,244,688	+0.44(+4.46%)
Mar 12, 2012	9.840	9.960	9.800	9.870	21,187,694	+0.06(+0.61%)
Mar 09, 2012	9.810	9.990	9.760	9.810	21,444,520	+0.04(+0.41%)
Mar 08, 2012	9.690	9.830	9.570	9.770	19,444,490	+0.22(+2.30%)
Mar 07, 2012	9.550	9.600	9.450	9.550	23,019,312	+0.08(+0.84%)
Mar 06, 2012	9.680	9.680	9.460	9.470	33,928,328	-0.40(-4.05%)
Mar 05, 2012	10.16	10.17	9.830	9.870	29,752,380	-0.37(-3.61%)
Mar 02, 2012	10.25	10.32	10.18	10.24	22,443,670	-0.03(-0.29%)
Mar 01, 2012	10.25	10.30	10.16	10.27	20,467,634	+0.10(+0.98%)
Feb 29, 2012	10.38	10.50	10.15	10.17	24,550,888	-0.20(-1.93%)
Feb 28, 2012	10.36	10.44	10.30	10.37	18,065,730	+0.05(+0.48%)
Feb 27, 2012	10.35	10.41	10.26	10.32	15,556,712	-0.11(-1.05%)
Feb 24, 2012	10.46	10.57	10.41	10.43	19,015,892	-0.03(-0.29%)
Feb 23, 2012	10.38	10.48	10.30	10.46	18,221,564	+0.08(+0.77%)
Feb 22, 2012	10.45	10.48	10.27	10.38	22,849,248	-0.03(-0.29%)
Feb 21, 2012	10.24	10.50	10.20	10.41	29,807,428	+0.26(+2.56%)
Feb 17, 2012	10.37	10.39	10.10	10.15	19,806,206	-0.13(-1.26%)
Feb 16, 2012	10.13	10.30	10.03	10.28	20,212,504	+0.18(+1.78%)
Feb 15, 2012	10.30	10.30	10.10	10.10	26,842,388	-0.11(-1.08%)
Feb 14, 2012	10.26	10.27	10.10	10.21	24,730,956	-0.12(-1.16%)
Feb 13, 2012	10.41	10.45	10.29	10.33	19,041,344	+0.04(+0.39%)
Feb 10, 2012	10.46	10.46	10.22	10.29	23,215,196	-0.35(-3.29%)
Feb 09, 2012	10.72	10.78	10.53	10.64	20,456,448	-0.03(-0.28%)
Feb 08, 2012	10.75	10.92	10.61	10.67	26,993,268	+0.00(+0.00%)
Feb 07, 2012	10.70	10.76	10.61	10.67	23,642,914	-0.06(-0.61%)
Feb 06, 2012	10.65	10.76	10.60	10.73	18,655,374	-0.03(-0.23%)
Feb 03, 2012	10.58	10.79	10.50	10.76	35,885,456	+0.34(+3.26%)
Feb 02, 2012	10.32	10.47	10.26	10.42	24,330,946	+0.22(+2.16%)
Feb 01, 2012	10.27	10.33	10.17	10.20	25,231,446	+0.04(+0.39%)
Jan 31, 2012	10.45	10.46	10.10	10.16	25,084,780	-0.16(-1.55%)
Jan 30, 2012	10.29	10.42	10.22	10.32	19,282,092	-0.11(-1.05%)
Jan 27, 2012	10.26	10.47	10.18	10.43	21,726,240	+0.07(+0.68%)
Jan 26, 2012	10.66	10.74	10.25	10.36	27,155,232	-0.12(-1.15%)
Jan 25, 2012	10.21	10.50	10.08	10.48	30,128,284	+0.21(+2.04%)
Jan 24, 2012	10.15	10.30	10.05	10.27	20,718,034	+0.02(+0.20%)
Jan 23, 2012	10.21	10.32	10.14	10.25	28,625,880	+0.08(+0.79%)
Jan 20, 2012	10.14	10.21	10.06	10.17	23,356,074	-0.01(-0.10%)
Jan 19, 2012	10.08	10.23	10.05	10.18	28,120,428	+0.16(+1.60%)
Jan 18, 2012	9.800	10.03	9.760	10.02	25,497,800	+0.26(+2.66%)
Jan 17, 2012	9.970	10.03	9.700	9.760	24,267,658	-0.04(-0.41%)
Jan 13, 2012	9.830	9.870	9.650	9.800	32,696,896	-0.13(-1.31%)
Jan 12, 2012	9.820	9.970	9.580	9.930	36,067,000	+0.30(+3.12%)
Jan 11, 2012	9.460	9.670	9.360	9.630	28,666,280	+0.19(+2.01%)
Jan 10, 2012	9.700	9.850	9.380	9.440	64,169,308	+0.01(+0.16%)
Jan 09, 2012	9.260	9.480	9.220	9.425	56,611,248	+0.27(+2.89%)
Jan 06, 2012	9.080	9.250	9.080	9.160	35,192,000	-0.20(-2.14%)
Jan 05, 2012	9.330	9.480	9.190	9.360	27,141,204	-0.09(-0.95%)
Jan 04, 2012	9.130	9.500	9.130	9.450	41,263,008	+0.80(+9.25%)
Dec 30, 2011	8.630	8.650	8.572	8.650	18,566,804	+0.02(+0.23%)
Dec 29, 2011	8.570	8.670	8.550	8.630	17,889,164	+0.11(+1.29%)
Dec 28, 2011	8.780	8.780	8.500	8.520	26,136,146	-0.27(-3.07%)
Dec 27, 2011	8.840	8.940	8.770	8.790	18,654,652	-0.07(-0.79%)
Dec 23, 2011	8.950	8.971	8.830	8.860	18,571,840	+0.01(+0.11%)
Dec 21, 2011	8.860	8.960	8.770	8.850	26,267,556	-0.03(-0.34%)
Dec 20, 2011	8.620	8.900	8.620	8.880	35,369,236	+0.35(+4.10%)
Dec 19, 2011	8.810	8.810	8.500	8.530	25,716,528	-0.28(-3.18%)
Dec 16, 2011	8.890	8.970	8.720	8.810	41,206,340	+0.03(+0.34%)
Dec 15, 2011	9.080	9.100	8.730	8.780	45,139,328	-0.16(-1.79%)
Dec 14, 2011	8.990	9.160	8.870	8.940	43,875,676	-0.10(-1.11%)
Dec 13, 2011	9.410	9.460	8.980	9.040	25,361,688	-0.31(-3.32%)
Dec 12, 2011	9.480	9.500	9.220	9.350	21,364,600	-0.29(-3.01%)
Dec 09, 2011	9.510	9.680	9.480	9.640	22,465,104	+0.17(+1.80%)
Dec 08, 2011	9.830	9.870	9.420	9.470	30,049,776	-0.43(-4.34%)
Dec 07, 2011	9.860	9.950	9.760	9.900	21,008,716	-0.02(-0.20%)
Dec 06, 2011	9.930	10.03	9.860	9.920	21,310,022	-0.08(-0.80%)
Dec 05, 2011	10.03	10.11	9.910	10.00	32,963,682	+0.09(+0.91%)
Dec 02, 2011	9.980	10.08	9.890	9.910	25,693,100	+0.10(+1.02%)
Dec 01, 2011	9.930	9.980	9.700	9.810	21,690,050	-0.21(-2.10%)
Nov 30, 2011	9.700	10.02	9.690	10.02	37,635,160	+0.71(+7.63%)
Nov 29, 2011	9.490	9.520	9.260	9.310	21,140,462	-0.15(-1.59%)
Nov 28, 2011	9.380	9.565	9.310	9.460	31,446,252	+0.51(+5.70%)
Nov 25, 2011	8.940	9.080	8.900	8.950	13,048,768	+0.07(+0.79%)
Nov 23, 2011	9.100	9.150	8.870	8.880	36,039,064	-0.38(-4.10%)
Nov 22, 2011	9.480	9.520	9.180	9.260	29,199,450	-0.21(-2.22%)
Nov 21, 2011	9.530	9.585	9.270	9.470	33,272,082	-0.22(-2.27%)
Nov 18, 2011	9.760	9.860	9.610	9.690	22,329,764	+0.07(+0.73%)
Nov 17, 2011	10.04	10.10	9.580	9.620	39,314,772	-0.35(-3.51%)
Nov 16, 2011	10.23	10.28	9.950	9.970	34,625,960	-0.39(-3.76%)
Nov 15, 2011	10.29	10.46	10.19	10.36	24,605,844	-0.02(-0.19%)
Nov 14, 2011	10.53	10.63	10.31	10.38	23,048,128	-0.22(-2.08%)
Nov 11, 2011	10.32	10.65	10.32	10.60	22,657,122	+0.35(+3.41%)
Nov 10, 2011	10.35	10.41	10.13	10.25	22,911,262	+0.05(+0.49%)
Nov 09, 2011	10.43	10.51	10.16	10.20	34,108,068	-0.58(-5.38%)
Nov 08, 2011	10.83	10.86	10.59	10.78	33,106,628	+0.03(+0.28%)
Nov 07, 2011	10.86	11.02	10.58	10.75	33,675,640	-0.18(-1.65%)
Nov 04, 2011	10.82	10.99	10.60	10.93	24,996,484	+0.06(+0.55%)
Nov 03, 2011	10.86	10.93	10.56	10.87	26,677,476	+0.17(+1.59%)
Nov 02, 2011	10.65	10.78	10.50	10.70	27,817,656	+0.30(+2.88%)

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.

Alcoa (NY: )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Alcoa (NY: )

Historical Prices

Sections

Services

The Daily Press