Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.53	15.58	15.42	15.55	4,763,573	-0.02(-0.10%)
Nov 29, 2012	15.50	15.62	15.44	15.57	4,606,969	+0.09(+0.58%)
Nov 28, 2012	15.37	15.62	15.35	15.48	6,312,904	+0.10(+0.63%)
Nov 27, 2012	15.56	15.61	15.32	15.38	6,515,508	-0.20(-1.29%)
Nov 26, 2012	15.38	15.60	15.31	15.58	6,761,116	+0.09(+0.57%)
Nov 23, 2012	15.37	15.53	15.30	15.49	3,262,232	+0.21(+1.37%)
Nov 21, 2012	15.31	15.40	15.18	15.28	5,852,135	-0.06(-0.42%)
Nov 20, 2012	15.01	15.36	14.96	15.35	11,017,085	+0.28(+1.87%)
Nov 19, 2012	14.25	15.13	14.21	15.07	27,007,194	+1.48(+10.90%)
Nov 16, 2012	13.47	13.71	13.36	13.59	11,386,268	+0.10(+0.72%)
Nov 15, 2012	13.46	13.55	13.32	13.49	5,290,978	+0.02(+0.12%)
Nov 14, 2012	13.75	13.77	13.44	13.47	6,949,108	-0.30(-2.16%)
Nov 13, 2012	13.54	13.87	13.46	13.77	5,334,360	+0.16(+1.18%)
Nov 12, 2012	13.53	13.62	13.46	13.61	4,886,813	+0.08(+0.60%)
Nov 09, 2012	13.40	13.58	13.28	13.53	6,417,454	+0.08(+0.60%)
Nov 08, 2012	13.67	13.81	13.40	13.45	5,815,042	-0.25(-1.82%)
Nov 07, 2012	13.83	13.88	13.58	13.70	3,992,421	-0.19(-1.39%)
Nov 06, 2012	13.79	13.99	13.74	13.89	3,312,259	+0.15(+1.11%)
Nov 05, 2012	13.75	13.79	13.53	13.74	3,199,559	-0.05(-0.35%)
Nov 02, 2012	13.94	14.00	13.77	13.79	3,083,234	-0.05(-0.35%)
Nov 01, 2012	13.56	13.86	13.53	13.84	9,007,179	+0.31(+2.26%)
Oct 31, 2012	13.30	13.68	13.26	13.53	4,496,526	+0.22(+1.63%)
Oct 26, 2012	13.21	13.31	13.31	13.31	3,693,175	+0.14(+1.04%)
Oct 25, 2012	13.30	13.39	13.12	13.18	5,561,916	-0.02(-0.18%)
Oct 24, 2012	13.03	13.20	12.98	13.20	4,571,996	+0.21(+1.61%)
Oct 23, 2012	13.22	13.22	12.93	12.99	4,175,317	-0.24(-1.83%)
Oct 19, 2012	13.33	13.38	13.18	13.23	4,386,713	-0.14(-1.08%)
Oct 18, 2012	13.22	13.38	13.20	13.38	3,875,862	+0.10(+0.79%)
Oct 17, 2012	13.19	13.30	13.12	13.27	3,514,288	+0.15(+1.17%)
Oct 16, 2012	13.01	13.12	12.99	13.12	3,130,710	+0.14(+1.05%)
Oct 15, 2012	12.97	13.04	12.90	12.98	3,497,191	+0.09(+0.69%)
Oct 12, 2012	13.05	13.11	12.82	12.89	3,657,838	-0.07(-0.56%)
Oct 11, 2012	13.01	13.30	12.95	12.97	7,858,231	+0.04(+0.31%)
Oct 10, 2012	13.14	13.22	12.92	12.93	5,282,462	-0.20(-1.53%)
Oct 09, 2012	13.21	13.42	13.09	13.13	8,583,145	+0.02(+0.18%)
Oct 08, 2012	13.15	13.20	13.06	13.10	3,318,214	-0.07(-0.55%)
Oct 05, 2012	13.30	13.46	13.13	13.18	4,638,481	-0.06(-0.43%)
Oct 04, 2012	13.22	13.27	13.05	13.23	5,746,476	+0.08(+0.61%)
Oct 03, 2012	13.37	13.40	13.12	13.15	6,712,446	-0.16(-1.21%)
Oct 02, 2012	13.45	13.49	13.30	13.31	6,407,050	-0.14(-1.02%)
Oct 01, 2012	12.96	13.48	12.84	13.45	8,513,328	+0.56(+4.31%)
Sep 28, 2012	13.07	13.14	12.84	12.89	6,775,007	-0.27(-2.08%)
Sep 27, 2012	13.11	13.27	13.07	13.17	3,500,012	+0.10(+0.74%)
Sep 26, 2012	12.85	13.19	12.80	13.07	6,288,747	+0.26(+2.01%)
Sep 25, 2012	13.15	13.18	12.77	12.81	8,715,075	-0.33(-2.51%)
Sep 24, 2012	13.22	13.23	13.05	13.14	5,418,414	-0.09(-0.67%)
Sep 21, 2012	13.34	13.42	13.14	13.23	7,767,402	-0.10(-0.72%)
Sep 20, 2012	13.31	13.42	13.25	13.33	5,083,540	-0.01(-0.06%)
Sep 19, 2012	13.27	13.46	13.18	13.34	7,695,717	+0.12(+0.91%)
Sep 18, 2012	13.05	13.27	12.91	13.22	4,693,976	+0.16(+1.23%)
Sep 17, 2012	13.25	13.29	12.99	13.05	5,287,767	-0.19(-1.46%)
Sep 14, 2012	13.16	13.45	12.93	13.25	9,043,624	+0.09(+0.67%)
Sep 13, 2012	13.02	13.27	12.99	13.16	5,110,645	+0.10(+0.80%)
Sep 12, 2012	13.09	13.36	12.99	13.05	7,924,081	+0.07(+0.56%)
Sep 11, 2012	12.81	13.09	12.78	12.98	6,720,408	+0.16(+1.26%)
Sep 10, 2012	12.64	12.97	12.52	12.82	6,337,832	+0.19(+1.46%)
Sep 07, 2012	12.68	12.75	12.55	12.64	5,849,680	-0.04(-0.32%)
Sep 06, 2012	12.62	12.73	12.54	12.68	8,799,727	+0.14(+1.16%)
Sep 05, 2012	12.80	12.83	12.48	12.53	8,789,303	-0.26(-2.01%)
Sep 04, 2012	12.60	12.85	12.52	12.79	9,467,127	+0.19(+1.47%)
Aug 31, 2012	12.49	12.69	12.43	12.60	6,585,068	+0.16(+1.29%)
Aug 30, 2012	12.51	12.62	12.34	12.44	6,569,545	-0.14(-1.15%)
Aug 29, 2012	12.50	12.78	12.48	12.59	12,605,910	+0.60(+4.97%)
Aug 27, 2012	12.15	12.16	11.97	11.99	5,193,644	-0.17(-1.39%)
Aug 24, 2012	12.12	12.23	12.09	12.16	6,205,202	+0.01(+0.07%)
Aug 23, 2012	12.14	12.22	12.08	12.15	4,948,850	+0.01(+0.07%)
Aug 22, 2012	12.27	12.36	12.12	12.14	5,257,740	-0.15(-1.24%)
Aug 21, 2012	12.29	12.49	12.23	12.30	7,970,461	+0.02(+0.20%)
Aug 20, 2012	12.37	12.43	12.14	12.27	8,843,012	-0.14(-1.10%)
Aug 17, 2012	12.27	12.47	12.18	12.41	12,595,567	+0.16(+1.31%)
Aug 16, 2012	12.62	12.69	12.07	12.25	11,385,790	-0.33(-2.62%)
Aug 15, 2012	12.59	12.75	12.55	12.58	6,748,441	-0.04(-0.32%)
Aug 14, 2012	12.61	12.65	12.47	12.62	7,866,783	+0.07(+0.58%)
Aug 13, 2012	12.89	12.93	12.47	12.55	8,168,126	-0.33(-2.56%)
Aug 10, 2012	12.63	12.92	12.40	12.88	11,110,302	+0.18(+1.39%)
Aug 09, 2012	12.83	12.86	12.47	12.70	11,794,460	-0.12(-0.94%)
Aug 08, 2012	11.90	13.11	11.84	12.82	26,571,532	+0.96(+8.12%)
Aug 07, 2012	11.50	11.90	11.37	11.86	14,820,779	+0.48(+4.23%)
Aug 06, 2012	12.32	12.41	11.29	11.37	22,366,626	-0.99(-7.99%)
Aug 03, 2012	12.22	12.41	12.17	12.36	7,997,909	+0.20(+1.65%)
Aug 02, 2012	12.04	12.19	12.04	12.16	8,264,575	+0.02(+0.20%)
Aug 01, 2012	12.08	12.19	12.02	12.14	8,327,831	+0.09(+0.73%)
Jul 31, 2012	11.96	12.06	11.92	12.05	6,431,617	+0.09(+0.74%)
Jul 30, 2012	12.06	12.06	11.94	11.96	4,637,807	-0.14(-1.13%)
Jul 27, 2012	11.84	12.13	11.79	12.10	7,640,429	+0.30(+2.59%)
Jul 26, 2012	11.90	11.95	11.74	11.79	3,937,764	+0.01(+0.07%)
Jul 25, 2012	11.93	11.96	11.74	11.78	5,455,764	-0.08(-0.71%)
Jul 24, 2012	11.98	12.03	11.80	11.87	8,619,938	-0.12(-0.97%)
Jul 23, 2012	12.01	12.26	11.94	11.98	6,631,674	-0.13(-1.06%)
Jul 20, 2012	12.22	12.26	12.07	12.11	5,731,611	-0.22(-1.76%)
Jul 19, 2012	12.60	12.60	12.30	12.33	6,565,155	-0.25(-1.98%)
Jul 18, 2012	12.40	12.62	12.36	12.58	19,328,998	+0.18(+1.42%)
Jul 17, 2012	12.63	12.63	12.22	12.40	10,512,411	-0.14(-1.15%)
Jul 16, 2012	12.87	12.88	12.54	12.55	9,037,631	-0.42(-3.22%)
Jul 13, 2012	13.04	13.20	12.93	12.96	7,372,785	-0.09(-0.68%)
Jul 12, 2012	13.53	13.53	13.02	13.05	10,056,738	-0.64(-4.69%)
Jul 11, 2012	13.68	13.78	13.61	13.69	6,241,211	-0.01(-0.06%)
Jul 10, 2012	13.48	13.70	13.46	13.70	9,870,874	-0.02(-0.12%)
Jul 09, 2012	13.90	14.07	13.71	13.72	8,421,522	-0.40(-2.84%)
Jul 06, 2012	14.21	14.29	14.06	14.12	7,401,179	-0.15(-1.07%)
Jul 05, 2012	14.79	14.79	14.25	14.27	8,471,254	-0.53(-3.58%)
Jul 03, 2012	14.91	14.92	14.77	14.80	4,177,727	-0.10(-0.65%)
Jul 02, 2012	15.15	15.15	14.82	14.90	4,364,845	-0.22(-1.43%)
Jun 29, 2012	15.47	15.47	14.87	15.11	4,219,008	+0.37(+2.50%)
Jun 28, 2012	14.76	14.83	14.52	14.75	5,627,018	-0.10(-0.65%)
Jun 27, 2012	14.98	15.10	14.72	14.84	5,656,622	-0.07(-0.48%)
Jun 26, 2012	14.92	14.99	14.71	14.91	3,907,010	+0.00(+0.00%)
Jun 25, 2012	15.06	15.10	14.82	14.91	3,327,375	-0.28(-1.85%)
Jun 22, 2012	15.20	15.31	15.16	15.19	4,603,056	+0.05(+0.32%)
Jun 21, 2012	15.66	15.69	15.12	15.15	3,733,773	-0.43(-2.78%)
Jun 20, 2012	15.36	15.61	15.36	15.58	4,319,516	+0.19(+1.25%)
Jun 19, 2012	15.28	15.42	15.21	15.39	4,522,382	+0.10(+0.68%)
Jun 18, 2012	14.98	15.28	14.85	15.28	3,560,038	+0.22(+1.49%)
Jun 15, 2012	15.05	15.09	14.92	15.06	4,589,566	+0.02(+0.16%)
Jun 14, 2012	15.05	15.14	14.86	15.03	3,585,735	-0.03(-0.21%)
Jun 13, 2012	15.18	15.27	15.03	15.07	3,304,056	-0.11(-0.74%)
Jun 12, 2012	15.08	15.29	15.07	15.18	3,765,319	+0.06(+0.37%)
Jun 11, 2012	15.36	15.40	15.10	15.12	3,606,638	-0.17(-1.10%)
Jun 08, 2012	15.15	15.29	15.12	15.29	3,683,765	+0.14(+0.90%)
Jun 07, 2012	15.27	15.36	15.11	15.15	5,055,878	+0.02(+0.11%)
Jun 06, 2012	14.96	15.15	14.91	15.14	4,260,029	+0.23(+1.56%)
Jun 05, 2012	14.87	14.96	14.81	14.91	2,996,930	-0.02(-0.11%)
Jun 04, 2012	14.99	15.05	14.81	14.92	3,561,222	-0.07(-0.48%)
Jun 01, 2012	15.37	15.63	14.99	14.99	4,394,686	-0.55(-3.56%)
May 31, 2012	15.48	15.65	15.48	15.55	6,517,160	+0.06(+0.41%)
May 30, 2012	15.48	15.56	15.43	15.48	4,422,806	-0.10(-0.67%)
May 29, 2012	15.52	15.60	15.37	15.59	3,635,724	+0.11(+0.72%)
May 25, 2012	15.30	15.53	15.25	15.48	4,236,840	+0.22(+1.47%)
May 24, 2012	15.38	15.42	15.20	15.25	6,266,219	-0.08(-0.52%)
May 23, 2012	15.44	15.47	15.19	15.33	4,775,846	-0.18(-1.19%)
May 22, 2012	15.32	15.53	15.29	15.52	6,126,927	+0.20(+1.31%)
May 21, 2012	15.38	15.48	15.25	15.32	4,612,762	+0.00(+0.00%)
May 18, 2012	15.46	15.52	15.24	15.32	5,414,320	-0.07(-0.47%)
May 17, 2012	15.57	15.65	15.39	15.39	4,261,505	-0.22(-1.39%)
May 16, 2012	15.46	15.68	15.44	15.60	4,089,610	+0.16(+1.04%)
May 15, 2012	15.47	15.64	15.43	15.44	4,869,845	-0.10(-0.67%)
May 14, 2012	15.59	15.64	15.47	15.55	4,034,193	-0.14(-0.87%)
May 11, 2012	15.61	15.84	15.58	15.68	4,417,660	+0.03(+0.21%)
May 10, 2012	15.68	15.78	15.60	15.65	4,918,950	+0.03(+0.20%)
May 09, 2012	15.33	15.76	15.31	15.62	8,770,284	+0.21(+1.35%)
May 08, 2012	14.90	15.42	14.87	15.41	10,770,064	+0.49(+3.27%)
May 07, 2012	14.18	15.05	14.13	14.92	10,194,336	+0.47(+3.27%)
May 04, 2012	14.56	14.77	14.42	14.45	5,472,322	-0.16(-1.10%)
May 03, 2012	14.65	14.69	14.54	14.61	4,603,258	-0.07(-0.49%)
May 02, 2012	14.62	14.75	14.57	14.68	3,173,114	-0.02(-0.11%)
May 01, 2012	14.59	14.77	14.49	14.70	3,765,534	+0.08(+0.55%)
Apr 30, 2012	14.59	14.63	14.41	14.62	2,988,065	+0.02(+0.16%)
Apr 27, 2012	14.75	14.82	14.57	14.59	4,041,632	-0.03(-0.22%)
Apr 26, 2012	14.31	14.68	14.25	14.63	7,305,750	+0.32(+2.24%)
Apr 25, 2012	14.42	14.47	14.18	14.31	5,767,822	-0.06(-0.39%)
Apr 24, 2012	14.58	14.69	13.86	14.36	19,203,004	+0.22(+1.53%)
Apr 23, 2012	14.31	14.32	14.11	14.15	3,107,153	-0.31(-2.16%)
Apr 20, 2012	14.42	14.52	14.39	14.46	2,777,928	+0.06(+0.45%)
Apr 19, 2012	14.44	14.57	14.28	14.39	3,511,701	-0.05(-0.33%)
Apr 18, 2012	14.43	14.47	14.29	14.44	4,104,495	-0.06(-0.39%)
Apr 17, 2012	14.36	14.55	14.31	14.50	2,956,151	+0.17(+1.17%)
Apr 16, 2012	14.39	14.44	14.29	14.33	2,872,210	-0.03(-0.22%)
Apr 13, 2012	14.50	14.53	14.35	14.36	4,231,105	-0.14(-0.94%)
Apr 12, 2012	14.47	14.63	14.37	14.50	4,915,471	+0.02(+0.11%)
Apr 11, 2012	14.71	14.76	14.43	14.48	5,269,598	-0.14(-0.93%)
Apr 10, 2012	14.66	14.79	14.61	14.62	5,312,046	-0.04(-0.27%)
Apr 09, 2012	14.88	14.91	14.65	14.66	5,498,177	-0.40(-2.66%)
Apr 05, 2012	15.13	15.25	15.00	15.06	6,804,313	-0.15(-1.00%)
Apr 04, 2012	15.17	15.25	15.10	15.21	5,357,164	-0.05(-0.31%)
Apr 03, 2012	15.59	15.60	15.20	15.26	5,872,336	-0.31(-2.01%)
Apr 02, 2012	15.36	15.65	15.33	15.57	4,046,513	+0.23(+1.51%)
Mar 30, 2012	15.46	15.48	15.32	15.34	4,684,156	-0.09(-0.57%)
Mar 29, 2012	15.48	15.52	15.28	15.43	4,231,967	-0.15(-0.98%)
Mar 28, 2012	15.64	15.69	15.48	15.58	2,582,831	-0.05(-0.31%)
Mar 27, 2012	15.63	15.79	15.60	15.63	4,495,764	+0.02(+0.15%)
Mar 26, 2012	15.68	15.78	15.55	15.60	4,327,733	+0.00(+0.00%)
Mar 23, 2012	15.59	15.67	15.43	15.60	2,460,254	+0.05(+0.31%)
Mar 22, 2012	15.54	15.58	15.44	15.56	3,279,733	-0.03(-0.21%)
Mar 21, 2012	15.67	15.74	15.52	15.59	3,019,532	-0.13(-0.82%)
Mar 20, 2012	15.76	15.81	15.64	15.72	2,927,223	-0.12(-0.76%)
Mar 19, 2012	15.85	15.97	15.70	15.84	2,881,040	-0.07(-0.45%)
Mar 16, 2012	15.82	15.97	15.80	15.91	5,341,060	+0.14(+0.86%)
Mar 15, 2012	15.78	15.90	15.67	15.77	4,417,327	+0.03(+0.20%)
Mar 14, 2012	15.95	16.01	15.71	15.74	4,704,332	-0.26(-1.60%)
Mar 13, 2012	15.80	16.01	15.72	16.00	4,233,321	+0.24(+1.53%)
Mar 12, 2012	15.88	15.92	15.74	15.76	3,053,932	-0.15(-0.96%)
Mar 09, 2012	15.76	15.99	15.64	15.91	5,544,699	+0.17(+1.07%)
Mar 08, 2012	15.76	15.90	15.64	15.74	5,008,492	+0.08(+0.51%)
Mar 07, 2012	15.36	15.71	15.32	15.66	5,287,394	+0.30(+1.93%)
Mar 06, 2012	15.46	15.61	15.24	15.36	6,496,725	-0.17(-1.08%)
Mar 05, 2012	15.51	15.61	15.43	15.53	4,469,748	-0.03(-0.21%)
Mar 02, 2012	15.17	15.78	15.16	15.56	7,485,225	+0.34(+2.26%)
Mar 01, 2012	15.16	15.32	14.99	15.22	5,627,486	+0.07(+0.48%)
Feb 29, 2012	15.27	15.39	15.10	15.15	4,952,365	-0.14(-0.89%)
Feb 28, 2012	15.32	15.48	15.28	15.28	3,467,910	-0.02(-0.10%)
Feb 27, 2012	15.14	15.39	15.13	15.30	3,510,547	+0.12(+0.79%)
Feb 24, 2012	15.08	15.29	15.08	15.18	3,023,771	+0.10(+0.69%)
Feb 23, 2012	14.96	15.12	14.79	15.08	3,914,100	+0.14(+0.91%)
Feb 22, 2012	14.95	15.09	14.92	14.94	3,145,335	-0.08(-0.53%)
Feb 21, 2012	15.18	15.21	15.00	15.02	3,428,416	-0.16(-1.05%)
Feb 17, 2012	15.32	15.39	15.14	15.18	3,114,620	-0.10(-0.68%)
Feb 16, 2012	15.06	15.31	15.00	15.28	4,653,006	+0.22(+1.49%)
Feb 15, 2012	15.13	15.18	15.02	15.06	3,814,412	-0.06(-0.42%)
Feb 14, 2012	15.17	15.24	15.03	15.12	5,409,429	-0.10(-0.63%)
Feb 13, 2012	15.19	15.32	15.12	15.22	3,863,436	+0.10(+0.63%)
Feb 10, 2012	15.12	15.20	15.04	15.12	3,514,320	-0.17(-1.10%)
Feb 09, 2012	15.21	15.41	15.16	15.29	6,860,219	+0.06(+0.42%)
Feb 08, 2012	15.29	15.40	15.22	15.23	2,894,323	-0.07(-0.47%)
Feb 07, 2012	15.35	15.45	15.25	15.30	4,862,053	-0.01(-0.05%)
Feb 06, 2012	15.34	15.41	15.23	15.31	7,370,380	-0.18(-1.19%)
Feb 03, 2012	15.49	15.85	15.38	15.49	12,894,977	+0.61(+4.08%)
Feb 02, 2012	14.86	14.96	14.80	14.88	10,364,027	+0.08(+0.54%)
Feb 01, 2012	14.95	15.04	14.80	14.80	14,008,388	-0.10(-0.64%)
Jan 31, 2012	15.00	15.11	14.81	14.90	11,347,672	-0.07(-0.48%)
Jan 30, 2012	14.95	15.06	14.75	14.97	5,970,027	-0.06(-0.37%)
Jan 27, 2012	15.08	15.12	14.88	15.03	8,740,591	-0.08(-0.53%)
Jan 26, 2012	15.11	15.37	15.06	15.11	5,375,318	+0.05(+0.32%)
Jan 25, 2012	14.98	15.11	14.92	15.06	14,736,381	-0.10(-0.69%)
Jan 24, 2012	15.28	15.34	15.16	15.16	6,221,626	-0.16(-1.04%)
Jan 23, 2012	15.35	15.42	15.27	15.32	7,681,182	-0.02(-0.16%)
Jan 20, 2012	15.52	15.55	15.32	15.35	4,777,493	-0.24(-1.54%)
Jan 19, 2012	15.52	15.73	15.50	15.59	5,158,304	+0.03(+0.21%)
Jan 18, 2012	15.43	15.63	15.25	15.56	6,519,137	-0.09(-0.56%)
Jan 17, 2012	16.03	16.08	15.56	15.64	4,824,791	-0.25(-1.56%)
Jan 13, 2012	15.89	15.92	15.74	15.89	3,998,469	-0.06(-0.40%)
Jan 12, 2012	15.83	16.24	15.83	15.96	6,472,835	+0.18(+1.11%)
Jan 11, 2012	16.15	16.18	15.75	15.78	7,432,807	-0.47(-2.90%)
Jan 10, 2012	16.20	16.35	16.00	16.25	5,323,698	+0.19(+1.19%)
Jan 09, 2012	16.22	16.30	16.01	16.06	4,256,583	-0.18(-1.13%)
Jan 06, 2012	16.19	16.45	16.11	16.24	3,165,129	+0.03(+0.20%)
Jan 05, 2012	16.17	16.30	16.03	16.21	3,880,161	-0.07(-0.44%)
Jan 04, 2012	16.20	16.31	16.12	16.28	3,220,574	-0.22(-1.31%)
Dec 30, 2011	16.67	16.67	16.49	16.50	3,272,751	-0.18(-1.05%)
Dec 29, 2011	16.63	16.83	16.59	16.67	2,310,475	+0.04(+0.24%)
Dec 28, 2011	16.69	16.70	16.54	16.63	1,930,851	-0.06(-0.38%)
Dec 27, 2011	16.72	16.79	16.66	16.70	1,612,086	-0.02(-0.10%)
Dec 23, 2011	16.71	16.77	16.63	16.71	1,515,888	+0.02(+0.14%)
Dec 21, 2011	16.28	16.69	16.27	16.69	4,340,091	+0.38(+2.35%)
Dec 20, 2011	16.30	16.41	16.16	16.31	3,186,389	+0.16(+0.99%)
Dec 19, 2011	16.30	16.41	16.09	16.15	2,722,924	-0.14(-0.83%)
Dec 16, 2011	16.49	16.51	16.23	16.28	5,487,478	-0.13(-0.78%)
Dec 15, 2011	16.04	16.46	15.98	16.41	5,642,756	+0.48(+3.01%)
Dec 14, 2011	16.04	16.08	15.84	15.93	4,343,087	-0.22(-1.39%)
Dec 13, 2011	16.17	16.38	16.11	16.16	5,218,668	+0.09(+0.55%)
Dec 12, 2011	16.31	16.37	15.96	16.07	3,621,186	-0.34(-2.09%)
Dec 09, 2011	16.26	16.58	16.22	16.41	3,987,585	+0.24(+1.48%)
Dec 08, 2011	16.13	16.33	16.03	16.17	4,294,297	-0.06(-0.39%)
Dec 07, 2011	16.27	16.34	16.16	16.23	4,619,809	-0.06(-0.34%)
Dec 06, 2011	16.28	16.39	16.09	16.29	5,963,842	+0.04(+0.25%)
Dec 05, 2011	16.30	16.38	16.12	16.25	4,909,468	+0.14(+0.84%)
Dec 02, 2011	16.34	16.39	16.03	16.11	5,429,699	-0.14(-0.84%)

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.

Tyson Foods (NY: TSN )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Tyson Foods (NY: TSN )

Historical Prices

Sections

Services

The Evening Leader