Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	44.52	45.75	43.66	45.26	6,173,723	-0.68(-1.47%)
Jan 30, 2013	46.59	46.65	45.88	45.93	4,348,391	-0.71(-1.53%)
Jan 29, 2013	46.35	46.80	46.24	46.65	3,291,609	+0.32(+0.69%)
Jan 28, 2013	46.86	47.26	46.33	46.33	3,640,268	-0.37(-0.78%)
Jan 25, 2013	46.64	46.74	46.19	46.69	4,116,305	+0.04(+0.08%)
Jan 24, 2013	45.65	46.78	45.59	46.66	4,027,119	+1.04(+2.28%)
Jan 23, 2013	45.25	45.65	44.87	45.62	2,715,542	+0.25(+0.56%)
Jan 22, 2013	44.09	45.47	44.03	45.36	4,000,074	+1.32(+3.00%)
Jan 18, 2013	44.19	44.24	43.84	44.04	3,317,843	-0.24(-0.55%)
Jan 17, 2013	43.14	44.29	42.97	44.28	3,682,744	+1.40(+3.26%)
Jan 16, 2013	43.18	43.20	42.63	42.88	2,192,753	-0.33(-0.76%)
Jan 15, 2013	42.65	43.25	42.50	43.21	2,356,704	+0.25(+0.59%)
Jan 14, 2013	42.83	43.03	42.34	42.96	2,204,114	+0.23(+0.55%)
Jan 11, 2013	42.98	43.03	42.49	42.73	1,963,300	-0.22(-0.50%)
Jan 10, 2013	42.31	42.94	42.13	42.94	2,148,355	+0.73(+1.73%)
Jan 09, 2013	41.80	42.61	41.80	42.21	2,492,718	+0.56(+1.35%)
Jan 08, 2013	43.13	43.44	41.65	41.65	4,799,364	-1.48(-3.44%)
Jan 07, 2013	42.36	43.15	42.23	43.13	2,609,186	+0.64(+1.50%)
Jan 04, 2013	42.43	42.60	42.01	42.49	4,400,415	+0.20(+0.46%)
Jan 03, 2013	43.12	43.19	42.23	42.30	5,409,821	-0.92(-2.12%)
Jan 02, 2013	43.64	43.69	42.77	43.21	4,195,456	-0.06(-0.13%)
Dec 31, 2012	42.50	43.32	42.23	43.27	2,751,066	+0.70(+1.65%)
Dec 28, 2012	43.01	43.32	42.54	42.57	1,705,734	-0.64(-1.47%)
Dec 27, 2012	43.54	43.71	42.74	43.20	2,301,521	-0.26(-0.60%)
Dec 26, 2012	43.45	43.90	43.29	43.46	2,697,697	+0.02(+0.04%)
Dec 24, 2012	43.61	43.75	43.29	43.45	1,003,355	-0.12(-0.28%)
Dec 21, 2012	43.49	43.85	43.18	43.57	4,875,180	-0.34(-0.77%)
Dec 20, 2012	42.98	43.97	42.88	43.90	4,111,403	+0.93(+2.15%)
Dec 19, 2012	43.42	43.45	42.61	42.98	3,614,592	-0.49(-1.12%)
Dec 18, 2012	43.21	43.55	43.05	43.46	3,889,432	+0.32(+0.74%)
Dec 17, 2012	42.65	43.24	42.51	43.15	2,677,289	+0.57(+1.34%)
Dec 14, 2012	42.74	42.97	42.36	42.58	4,440,445	-0.37(-0.87%)
Dec 13, 2012	42.81	43.51	42.64	42.95	4,416,434	+0.06(+0.13%)
Dec 12, 2012	42.11	43.64	41.86	42.89	9,049,625	+1.34(+3.21%)
Dec 11, 2012	41.75	41.76	41.20	41.56	5,933,661	-0.19(-0.45%)
Dec 10, 2012	41.58	41.90	41.23	41.75	4,640,103	-0.03(-0.07%)
Dec 07, 2012	41.17	41.79	41.15	41.77	4,385,398	+1.20(+2.95%)
Dec 06, 2012	40.68	40.76	40.28	40.58	2,624,863	-0.11(-0.28%)
Dec 05, 2012	40.52	40.97	40.13	40.69	3,590,190	+0.18(+0.44%)
Dec 04, 2012	40.51	41.06	40.48	40.51	3,998,994	+0.16(+0.39%)
Nov 30, 2012	39.97	40.56	39.86	40.35	5,563,275	+0.42(+1.05%)
Nov 29, 2012	39.68	40.15	39.64	39.93	4,601,186	+0.39(+0.99%)
Nov 28, 2012	39.47	39.87	39.35	39.54	3,919,348	-0.32(-0.80%)
Nov 27, 2012	39.89	40.40	39.74	39.86	5,467,933	-0.11(-0.28%)
Nov 26, 2012	39.98	40.09	39.51	39.97	4,000,746	-0.20(-0.49%)
Nov 23, 2012	39.41	40.19	39.26	40.17	1,777,764	+0.78(+1.97%)
Nov 21, 2012	39.06	39.69	38.79	39.39	2,897,834	+0.29(+0.74%)
Nov 20, 2012	39.00	39.23	38.70	39.10	3,285,429	+0.13(+0.34%)
Nov 19, 2012	38.33	38.99	38.29	38.97	2,865,076	+0.94(+2.48%)
Nov 16, 2012	38.11	38.29	37.67	38.03	2,979,441	-0.07(-0.20%)
Nov 15, 2012	38.12	38.49	37.91	38.10	3,462,048	-0.01(-0.02%)
Nov 14, 2012	38.78	38.92	37.90	38.11	5,866,016	-0.64(-1.66%)
Nov 13, 2012	39.02	39.58	38.76	38.76	3,102,389	-0.40(-1.03%)
Nov 12, 2012	39.43	39.54	39.14	39.16	2,530,548	-0.20(-0.50%)
Nov 09, 2012	39.54	40.21	39.27	39.35	4,729,190	-0.20(-0.50%)
Nov 08, 2012	39.99	40.82	39.47	39.55	5,429,653	-0.34(-0.84%)
Nov 07, 2012	40.24	40.64	39.56	39.89	10,424,253	-1.75(-4.20%)
Nov 06, 2012	41.30	41.66	40.71	41.63	4,681,645	+0.25(+0.61%)
Nov 05, 2012	41.18	41.47	40.51	41.38	5,758,107	+0.27(+0.66%)
Nov 02, 2012	41.59	41.69	40.80	41.11	7,868,097	-0.46(-1.10%)
Nov 01, 2012	40.75	41.62	40.75	41.57	7,528,681	+0.75(+1.83%)
Oct 31, 2012	41.35	41.61	40.37	40.82	5,657,373	-0.38(-0.93%)
Oct 26, 2012	41.30	41.20	41.20	41.20	3,375,803	-0.31(-0.74%)
Oct 25, 2012	42.02	42.04	41.24	41.51	5,373,414	+0.45(+1.09%)
Oct 24, 2012	41.03	41.37	40.79	41.06	5,193,795	+0.27(+0.66%)
Oct 23, 2012	40.95	41.10	40.42	40.79	4,963,872	+0.11(+0.28%)
Oct 19, 2012	41.17	41.26	40.52	40.68	3,980,023	-0.71(-1.72%)
Oct 18, 2012	40.48	41.57	40.32	41.39	5,573,009	+0.72(+1.77%)
Oct 17, 2012	41.29	41.34	40.33	40.67	5,300,244	-0.37(-0.91%)
Oct 16, 2012	40.74	41.33	40.46	41.04	5,842,447	+0.01(+0.02%)
Oct 15, 2012	40.48	41.07	40.43	41.04	6,516,311	+0.63(+1.55%)
Oct 12, 2012	40.57	41.08	40.21	40.41	6,261,580	-0.04(-0.09%)
Oct 11, 2012	39.45	40.53	39.37	40.45	7,767,311	+1.31(+3.34%)
Oct 10, 2012	39.34	39.51	39.08	39.14	5,380,000	-0.29(-0.73%)
Oct 09, 2012	39.17	39.62	39.09	39.43	7,251,920	+0.28(+0.70%)
Oct 08, 2012	38.86	39.39	38.52	39.15	5,215,836	+0.39(+1.01%)
Oct 05, 2012	39.24	39.26	38.63	38.76	4,144,355	-0.40(-1.02%)
Oct 04, 2012	38.70	39.72	38.69	39.16	7,875,585	+0.64(+1.67%)
Oct 03, 2012	37.94	38.64	37.94	38.52	6,399,656	+0.65(+1.72%)
Oct 02, 2012	37.18	37.88	37.11	37.87	4,990,142	+0.83(+2.24%)
Oct 01, 2012	37.05	37.22	36.75	37.04	3,651,436	+0.20(+0.53%)
Sep 28, 2012	36.77	36.98	36.59	36.85	4,307,932	-0.11(-0.30%)
Sep 27, 2012	36.67	36.99	36.41	36.96	3,972,197	+0.39(+1.07%)
Sep 26, 2012	36.94	37.31	36.34	36.57	5,002,367	-0.56(-1.50%)
Sep 25, 2012	37.50	38.09	36.98	37.12	9,153,783	-0.36(-0.97%)
Sep 24, 2012	36.82	37.73	36.59	37.49	6,022,770	+0.64(+1.74%)
Sep 21, 2012	36.72	36.96	36.42	36.85	5,223,249	+0.18(+0.48%)
Sep 20, 2012	36.69	36.77	36.18	36.67	2,902,600	-0.02(-0.05%)
Sep 19, 2012	36.71	36.77	36.51	36.69	5,236,808	-0.04(-0.10%)
Sep 18, 2012	36.31	36.73	36.25	36.72	4,512,221	+0.32(+0.87%)
Sep 17, 2012	36.26	36.47	35.76	36.41	4,864,429	+0.08(+0.23%)
Sep 14, 2012	35.47	36.32	35.42	36.32	6,324,157	+0.81(+2.28%)
Sep 13, 2012	34.68	35.64	34.52	35.51	7,378,206	+0.76(+2.20%)
Sep 12, 2012	35.15	35.57	34.69	34.75	4,477,215	-0.50(-1.43%)
Sep 11, 2012	35.57	35.81	35.20	35.25	5,005,775	-0.29(-0.81%)
Sep 10, 2012	35.98	36.32	35.54	35.54	4,240,389	-0.74(-2.05%)
Sep 07, 2012	35.78	36.52	35.77	36.29	3,878,507	+0.59(+1.64%)
Sep 06, 2012	35.60	35.97	35.58	35.70	3,616,555	+0.19(+0.52%)
Sep 05, 2012	35.65	35.83	35.43	35.51	3,833,067	+0.02(+0.05%)
Sep 04, 2012	35.75	36.03	35.39	35.50	3,915,716	-0.24(-0.68%)
Aug 31, 2012	36.23	36.35	35.71	35.74	3,250,282	-0.36(-1.01%)
Aug 30, 2012	36.16	36.34	36.04	36.10	3,436,129	-0.30(-0.82%)
Aug 29, 2012	35.97	36.62	35.96	36.40	3,155,112	+0.11(+0.31%)
Aug 27, 2012	36.05	36.46	35.93	36.29	3,090,077	+0.26(+0.72%)
Aug 24, 2012	36.50	36.65	35.97	36.03	4,748,488	-0.54(-1.48%)
Aug 23, 2012	36.80	36.96	36.52	36.57	3,438,977	-0.25(-0.68%)
Aug 22, 2012	37.05	37.10	36.66	36.82	4,355,100	-0.31(-0.83%)
Aug 21, 2012	37.10	37.65	36.95	37.12	6,867,196	-0.26(-0.70%)
Aug 20, 2012	36.94	37.44	36.29	37.39	16,255,609	+1.99(+5.63%)
Aug 17, 2012	35.58	35.63	35.14	35.39	2,422,139	-0.12(-0.34%)
Aug 16, 2012	34.95	35.51	34.82	35.51	3,119,262	+0.48(+1.38%)
Aug 15, 2012	34.48	35.21	34.43	35.03	2,316,583	+0.63(+1.84%)
Aug 14, 2012	34.94	35.07	34.31	34.40	2,374,195	-0.47(-1.36%)
Aug 13, 2012	34.98	35.08	34.70	34.87	2,130,499	-0.23(-0.66%)
Aug 10, 2012	34.77	35.12	34.67	35.11	2,426,945	+0.19(+0.53%)
Aug 09, 2012	34.84	35.11	34.61	34.92	3,078,247	-0.07(-0.19%)
Aug 08, 2012	34.55	35.22	34.46	34.98	3,996,147	+0.37(+1.08%)
Aug 07, 2012	34.20	34.75	34.16	34.61	6,231,463	+0.58(+1.69%)
Aug 06, 2012	34.27	34.43	34.01	34.04	2,464,827	-0.11(-0.33%)
Aug 03, 2012	33.95	34.49	33.90	34.15	3,527,171	+0.34(+1.02%)
Aug 02, 2012	33.68	34.03	33.29	33.80	5,042,564	-0.17(-0.49%)
Aug 01, 2012	33.74	34.43	33.59	33.97	4,079,425	+0.42(+1.25%)
Jul 31, 2012	35.39	35.71	33.53	33.55	8,498,614	-1.00(-2.91%)
Jul 30, 2012	34.16	34.70	34.14	34.56	3,804,039	+0.44(+1.28%)
Jul 27, 2012	33.10	34.26	33.01	34.12	4,369,625	+1.27(+3.88%)
Jul 26, 2012	33.31	33.50	32.55	32.84	5,082,613	-0.02(-0.06%)
Jul 25, 2012	32.74	33.28	32.17	32.86	8,600,874	-1.63(-4.72%)
Jul 24, 2012	34.55	34.86	34.17	34.49	2,945,494	-0.16(-0.46%)
Jul 23, 2012	34.84	34.94	34.17	34.65	2,828,093	-0.39(-1.12%)
Jul 20, 2012	35.37	35.65	34.90	35.04	3,514,931	-0.47(-1.31%)
Jul 19, 2012	37.06	37.42	35.39	35.51	5,435,354	-0.78(-2.15%)
Jul 18, 2012	35.87	36.50	35.64	36.29	3,288,699	+0.32(+0.88%)
Jul 17, 2012	35.48	36.10	35.37	35.97	4,186,499	+0.59(+1.66%)
Jul 16, 2012	35.37	35.55	35.13	35.38	3,031,855	-0.12(-0.34%)
Jul 13, 2012	34.94	35.59	34.94	35.51	3,452,754	+0.57(+1.62%)
Jul 12, 2012	34.94	35.16	34.74	34.94	3,402,719	-0.20(-0.56%)
Jul 11, 2012	35.03	35.26	34.89	35.13	3,527,139	+0.07(+0.19%)
Jul 10, 2012	35.32	35.41	34.91	35.07	2,993,486	-0.16(-0.46%)
Jul 09, 2012	35.48	35.94	34.95	35.23	5,434,961	+0.38(+1.09%)
Jul 06, 2012	34.77	34.95	34.57	34.85	3,242,229	-0.21(-0.61%)
Jul 05, 2012	35.31	35.58	34.82	35.06	3,992,940	-0.27(-0.76%)
Jul 03, 2012	35.67	35.81	35.14	35.33	2,893,140	-0.39(-1.09%)
Jul 02, 2012	36.14	36.50	35.62	35.72	4,196,084	-0.19(-0.52%)
Jun 29, 2012	37.63	37.65	35.68	35.91	8,751,534	-1.00(-2.71%)
Jun 28, 2012	37.72	38.75	35.98	36.91	17,980,712	-1.03(-2.71%)
Jun 27, 2012	37.41	38.35	37.12	37.94	4,076,716	+0.26(+0.69%)
Jun 26, 2012	37.65	37.94	37.14	37.68	2,591,123	-0.01(-0.02%)
Jun 25, 2012	38.31	38.60	37.56	37.69	4,232,697	-0.93(-2.40%)
Jun 22, 2012	37.95	38.82	37.80	38.61	7,037,281	+0.86(+2.28%)
Jun 21, 2012	38.09	38.27	37.62	37.75	5,437,575	-0.21(-0.56%)
Jun 20, 2012	38.18	38.50	37.80	37.96	8,769,191	+0.08(+0.22%)
Jun 19, 2012	38.44	38.52	37.87	37.88	7,256,704	-0.19(-0.51%)
Jun 18, 2012	37.89	38.35	37.85	38.07	7,161,772	+0.11(+0.29%)
Jun 15, 2012	38.50	38.85	37.95	37.96	7,822,061	-0.47(-1.23%)
Jun 14, 2012	38.80	38.80	38.26	38.44	6,650,613	-0.08(-0.22%)
Jun 13, 2012	39.45	39.96	38.49	38.52	7,310,590	-1.19(-3.01%)
Jun 12, 2012	39.80	39.85	39.27	39.71	3,444,693	+0.12(+0.30%)
Jun 11, 2012	40.10	40.24	39.47	39.59	4,477,805	-0.45(-1.13%)
Jun 08, 2012	38.69	40.13	38.64	40.05	4,233,245	+1.15(+2.95%)
Jun 07, 2012	39.24	39.49	38.85	38.90	5,427,680	-0.40(-1.01%)
Jun 06, 2012	38.74	39.59	38.69	39.30	5,231,295	+0.63(+1.63%)
Jun 05, 2012	37.57	38.77	37.41	38.67	5,178,906	+1.16(+3.09%)
Jun 04, 2012	37.51	37.75	37.22	37.51	3,472,522	+0.01(+0.02%)
Jun 01, 2012	37.41	37.89	37.36	37.50	4,730,604	-0.37(-0.98%)
May 31, 2012	38.22	38.49	37.51	37.87	5,344,665	-0.44(-1.14%)
May 30, 2012	38.41	38.77	38.20	38.31	3,306,905	-0.42(-1.08%)
May 29, 2012	38.36	38.81	38.18	38.72	3,284,726	+0.56(+1.48%)
May 25, 2012	37.97	38.64	37.97	38.16	3,069,943	+0.06(+0.17%)
May 24, 2012	37.73	39.06	37.46	38.09	6,347,195	+0.73(+1.96%)
May 23, 2012	37.13	37.56	36.91	37.36	3,473,308	+0.07(+0.20%)
May 22, 2012	37.76	38.14	37.12	37.29	4,390,550	-0.48(-1.28%)
May 21, 2012	36.42	37.89	36.41	37.77	4,877,665	+1.44(+3.95%)
May 18, 2012	36.75	37.15	36.19	36.33	4,793,395	-0.36(-0.98%)
May 17, 2012	37.19	37.54	36.69	36.69	6,713,470	-0.55(-1.47%)
May 16, 2012	37.20	38.07	37.13	37.24	6,008,345	-0.57(-1.52%)
May 15, 2012	38.30	38.42	37.73	37.82	4,952,492	-0.65(-1.69%)
May 14, 2012	38.01	39.05	37.72	38.46	4,871,778	+0.27(+0.70%)
May 11, 2012	38.69	38.97	38.11	38.19	4,741,174	-0.56(-1.43%)
May 10, 2012	39.20	39.32	38.71	38.75	3,628,512	-0.22(-0.57%)
May 09, 2012	38.69	39.59	38.59	38.97	6,583,322	-0.90(-2.25%)
May 08, 2012	39.48	39.97	39.13	39.87	5,525,455	+0.06(+0.16%)
May 07, 2012	39.97	40.13	39.43	39.81	5,089,418	-0.15(-0.37%)
May 04, 2012	40.67	40.70	39.82	39.95	4,103,760	-0.81(-1.98%)
May 03, 2012	41.51	41.51	39.95	40.76	7,159,774	-0.85(-2.05%)
May 02, 2012	40.97	41.77	40.97	41.61	5,788,678	+0.44(+1.08%)
May 01, 2012	40.81	41.63	40.70	41.17	6,178,144	+0.38(+0.93%)
Apr 30, 2012	39.98	40.95	39.82	40.79	8,937,425	+0.48(+1.19%)
Apr 27, 2012	42.13	42.15	40.25	40.31	10,272,012	-1.66(-3.95%)
Apr 26, 2012	41.11	42.33	40.14	41.96	19,015,798	-3.75(-8.20%)
Apr 25, 2012	45.83	46.55	45.55	45.72	3,188,410	+0.30(+0.65%)
Apr 24, 2012	45.23	45.47	44.92	45.42	2,279,674	+0.10(+0.22%)
Apr 23, 2012	45.38	45.39	44.94	45.32	1,979,051	-0.26(-0.57%)
Apr 20, 2012	45.58	45.94	45.21	45.58	2,418,073	+0.13(+0.29%)
Apr 19, 2012	44.50	45.97	44.26	45.45	4,807,463	+1.07(+2.42%)
Apr 18, 2012	43.99	44.69	43.97	44.37	3,502,409	+0.13(+0.29%)
Apr 17, 2012	44.09	44.43	43.79	44.24	2,258,999	+0.50(+1.14%)
Apr 16, 2012	44.34	44.36	43.59	43.74	2,670,461	-0.55(-1.23%)
Apr 13, 2012	44.45	44.72	44.27	44.29	1,999,379	-0.34(-0.77%)
Apr 12, 2012	44.32	44.77	44.15	44.63	2,284,160	+0.46(+1.05%)
Apr 11, 2012	44.84	44.87	44.11	44.17	3,007,467	+0.02(+0.04%)
Apr 10, 2012	44.93	45.13	43.96	44.15	2,754,986	-0.86(-1.90%)
Apr 09, 2012	45.09	45.29	44.88	45.01	2,979,071	-0.78(-1.71%)
Apr 05, 2012	45.57	45.82	45.37	45.79	2,184,522	-0.02(-0.04%)
Apr 04, 2012	45.83	45.90	45.42	45.81	3,085,688	-0.27(-0.58%)
Apr 03, 2012	46.34	46.55	45.71	46.08	3,362,012	-0.28(-0.60%)
Apr 02, 2012	46.34	46.58	46.10	46.35	4,732,875	+0.06(+0.14%)
Mar 30, 2012	45.77	47.19	45.68	46.29	8,685,776	+0.55(+1.21%)
Mar 29, 2012	42.69	46.05	42.66	45.74	13,747,776	+2.81(+6.54%)
Mar 28, 2012	43.48	43.91	42.59	42.93	5,141,865	-0.44(-1.02%)
Mar 27, 2012	43.46	43.60	42.52	43.37	4,900,728	+0.00(+0.00%)
Mar 26, 2012	42.23	43.47	42.21	43.37	4,076,119	+1.29(+3.07%)
Mar 23, 2012	42.27	42.61	41.85	42.08	5,533,372	-0.83(-1.94%)
Mar 22, 2012	42.67	43.01	42.60	42.91	3,715,989	-0.02(-0.04%)
Mar 21, 2012	42.74	43.12	42.48	42.93	4,314,451	+0.20(+0.48%)
Mar 20, 2012	42.88	43.08	42.33	42.73	2,941,760	-0.40(-0.92%)
Mar 19, 2012	42.90	43.35	42.84	43.12	2,309,389	+0.21(+0.49%)
Mar 16, 2012	42.58	42.99	42.40	42.91	6,391,701	+0.50(+1.17%)
Mar 15, 2012	42.33	42.50	42.24	42.41	3,479,540	+0.24(+0.57%)
Mar 14, 2012	42.17	42.46	42.06	42.17	6,141,340	-0.15(-0.35%)
Mar 13, 2012	42.63	42.80	41.96	42.32	4,689,968	-0.13(-0.30%)
Mar 12, 2012	43.22	43.22	42.40	42.45	2,738,408	-0.79(-1.84%)
Mar 09, 2012	42.75	43.48	42.72	43.24	2,921,676	+0.51(+1.19%)
Mar 08, 2012	42.54	42.99	42.42	42.74	2,510,601	+0.54(+1.29%)
Mar 07, 2012	42.16	42.63	42.09	42.19	2,195,717	+0.06(+0.15%)
Mar 06, 2012	42.89	43.31	41.83	42.13	3,506,441	-1.05(-2.44%)
Mar 05, 2012	42.70	43.37	42.66	43.18	2,786,811	+0.19(+0.45%)
Mar 02, 2012	43.47	43.59	42.84	42.99	2,869,789	-0.59(-1.36%)
Mar 01, 2012	43.14	43.59	42.77	43.58	2,813,201	+0.42(+0.98%)
Feb 29, 2012	43.13	43.42	42.80	43.15	4,494,392	+0.11(+0.26%)
Feb 28, 2012	43.11	43.26	42.88	43.04	2,780,419	-0.09(-0.21%)
Feb 27, 2012	42.95	43.60	42.80	43.13	3,995,307	-0.14(-0.32%)
Feb 24, 2012	43.08	43.45	43.08	43.27	3,322,823	+0.18(+0.43%)
Feb 23, 2012	43.54	43.76	43.04	43.09	3,230,521	-0.42(-0.95%)
Feb 22, 2012	43.35	43.67	43.12	43.50	3,413,050	+0.25(+0.58%)
Feb 21, 2012	43.62	43.83	43.07	43.25	3,967,376	-0.19(-0.45%)
Feb 17, 2012	43.80	43.93	43.44	43.45	3,596,193	-0.08(-0.19%)
Feb 16, 2012	43.53	43.68	43.33	43.53	3,198,625	-0.01(-0.02%)
Feb 15, 2012	43.83	44.03	43.46	43.54	4,456,245	-0.08(-0.19%)
Feb 14, 2012	42.69	43.63	42.52	43.62	6,475,720	+0.93(+2.18%)
Feb 13, 2012	42.43	42.91	42.34	42.69	3,555,545	+0.52(+1.23%)
Feb 10, 2012	41.77	42.40	41.53	42.17	4,076,105	-0.09(-0.22%)
Feb 09, 2012	41.66	42.39	41.66	42.27	4,628,150	+0.61(+1.46%)
Feb 08, 2012	41.01	41.80	40.97	41.66	4,611,306	+0.40(+0.96%)
Feb 07, 2012	40.37	41.34	40.24	41.26	4,115,882	+0.89(+2.21%)
Feb 06, 2012	40.70	40.72	39.94	40.37	5,250,217	-0.34(-0.83%)
Feb 03, 2012	41.30	41.30	40.05	40.71	6,396,092	-0.63(-1.52%)
Feb 02, 2012	41.84	42.09	41.16	41.33	3,580,506	-0.26(-0.62%)

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.

Aetna (NY: AET )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Aetna (NY: AET )

Historical Prices

Sections

Services