Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	54.22	54.42	53.84	54.25	1,301,377	-0.11(-0.21%)
Sep 27, 2012	54.41	54.73	54.19	54.36	1,019,564	+0.05(+0.09%)
Sep 26, 2012	54.40	54.60	54.13	54.31	1,070,974	-0.04(-0.07%)
Sep 25, 2012	55.54	55.76	54.33	54.35	1,014,814	-1.03(-1.87%)
Sep 24, 2012	55.46	56.13	55.32	55.38	716,511	-0.46(-0.83%)
Sep 21, 2012	56.40	56.41	55.59	55.85	1,242,781	-0.26(-0.46%)
Sep 20, 2012	56.64	56.64	55.70	56.10	1,385,700	-1.00(-1.76%)
Sep 19, 2012	57.31	57.54	56.76	57.11	812,366	-0.22(-0.38%)
Sep 18, 2012	57.77	57.91	57.02	57.33	700,963	-0.52(-0.90%)
Sep 17, 2012	58.09	58.58	57.85	57.85	576,348	-0.29(-0.51%)
Sep 14, 2012	57.98	58.39	57.84	58.14	705,291	+0.30(+0.52%)
Sep 13, 2012	57.39	58.07	57.32	57.84	734,435	+0.45(+0.78%)
Sep 12, 2012	57.45	58.28	57.14	57.39	1,066,868	-0.05(-0.08%)
Sep 11, 2012	57.22	57.68	56.72	57.44	835,503	+0.22(+0.38%)
Sep 10, 2012	57.47	57.64	57.07	57.22	968,468	-0.43(-0.74%)
Sep 07, 2012	57.26	57.87	57.10	57.65	1,056,847	+0.43(+0.75%)
Sep 06, 2012	57.16	57.35	56.96	57.22	900,208	+0.36(+0.63%)
Sep 05, 2012	56.83	56.99	56.48	56.86	798,772	+0.05(+0.08%)
Sep 04, 2012	56.51	56.91	56.21	56.82	1,158,472	+0.35(+0.62%)
Aug 31, 2012	56.77	56.77	55.97	56.46	1,073,413	+0.04(+0.07%)
Aug 30, 2012	56.33	56.56	56.00	56.43	772,778	-0.25(-0.43%)
Aug 29, 2012	56.74	57.28	56.63	56.67	651,316	-0.12(-0.22%)
Aug 27, 2012	56.58	56.95	56.40	56.80	1,250,582	+0.26(+0.45%)
Aug 24, 2012	55.68	56.89	55.21	56.54	2,761,761	+0.81(+1.45%)
Aug 23, 2012	54.27	55.80	53.94	55.73	1,402,941	+1.36(+2.51%)
Aug 22, 2012	54.40	54.65	53.76	54.37	1,120,402	-0.03(-0.05%)
Aug 21, 2012	54.61	54.90	54.31	54.40	795,342	-0.21(-0.38%)
Aug 20, 2012	54.71	54.82	54.09	54.61	874,534	-0.10(-0.19%)
Aug 17, 2012	54.55	54.79	54.24	54.71	744,151	+0.15(+0.28%)
Aug 16, 2012	54.46	54.57	53.96	54.56	789,763	-0.21(-0.38%)
Aug 15, 2012	54.52	55.00	54.42	54.77	511,211	+0.17(+0.31%)
Aug 14, 2012	54.48	54.75	54.41	54.60	826,814	+0.21(+0.38%)
Aug 13, 2012	54.30	54.57	54.22	54.39	1,401,131	+0.10(+0.19%)
Aug 10, 2012	54.21	54.34	54.12	54.28	666,723	+0.11(+0.21%)
Aug 09, 2012	54.46	54.70	54.02	54.17	1,033,143	-0.27(-0.49%)
Aug 08, 2012	54.94	55.14	54.28	54.44	762,945	-0.73(-1.32%)
Aug 07, 2012	55.99	55.99	55.12	55.17	1,143,074	-0.74(-1.32%)
Aug 06, 2012	55.83	55.98	55.59	55.91	1,071,237	+0.26(+0.46%)
Aug 03, 2012	55.67	55.80	55.18	55.65	845,099	+0.54(+0.98%)
Aug 02, 2012	54.89	55.16	54.47	55.11	1,057,650	-0.03(-0.05%)
Aug 01, 2012	55.69	56.82	55.08	55.14	1,549,233	-0.23(-0.41%)
Jul 31, 2012	55.25	55.78	54.91	55.36	2,006,938	+0.08(+0.14%)
Jul 30, 2012	55.42	55.78	55.13	55.29	756,360	-0.03(-0.05%)
Jul 27, 2012	55.16	55.70	55.11	55.32	1,413,939	+0.34(+0.62%)
Jul 26, 2012	54.29	54.99	54.20	54.98	1,432,344	+1.33(+2.47%)
Jul 25, 2012	54.06	54.08	53.10	53.65	713,762	-0.24(-0.44%)
Jul 24, 2012	53.81	54.26	53.36	53.89	1,131,784	+0.21(+0.39%)
Jul 23, 2012	53.22	53.80	53.17	53.68	700,334	-0.45(-0.84%)
Jul 20, 2012	54.01	54.37	53.64	54.13	1,126,613	-0.30(-0.56%)
Jul 19, 2012	55.33	55.39	54.20	54.44	1,009,572	-0.76(-1.37%)
Jul 18, 2012	55.40	55.82	55.02	55.19	949,041	-0.47(-0.85%)
Jul 17, 2012	55.77	56.03	54.99	55.67	1,461,670	+0.08(+0.14%)
Jul 16, 2012	55.63	55.91	55.54	55.59	933,077	-0.16(-0.29%)
Jul 13, 2012	55.69	56.12	55.45	55.75	987,238	+0.23(+0.41%)
Jul 12, 2012	55.51	55.88	54.93	55.53	1,318,839	-0.32(-0.58%)
Jul 11, 2012	56.07	56.09	55.43	55.85	700,970	-0.14(-0.25%)
Jul 10, 2012	56.89	57.10	55.68	55.99	709,532	-0.72(-1.27%)
Jul 09, 2012	56.57	56.72	56.26	56.71	632,405	+0.14(+0.25%)
Jul 06, 2012	56.19	56.63	55.94	56.57	1,154,301	-0.45(-0.78%)
Jul 05, 2012	56.83	57.24	56.63	57.01	831,833	+0.04(+0.07%)
Jul 03, 2012	56.48	57.25	56.24	56.98	542,877	+0.54(+0.96%)
Jul 02, 2012	56.17	56.49	55.88	56.44	783,055	+0.46(+0.83%)
Jun 29, 2012	55.53	56.14	55.21	55.97	1,335,180	+1.46(+2.68%)
Jun 28, 2012	53.73	54.64	53.47	54.51	910,642	+0.49(+0.91%)
Jun 27, 2012	53.93	54.16	53.49	54.02	781,151	+0.27(+0.49%)
Jun 26, 2012	53.63	54.14	53.53	53.75	1,069,976	+0.11(+0.21%)
Jun 25, 2012	53.35	53.92	53.24	53.64	802,768	-0.31(-0.58%)
Jun 22, 2012	54.28	54.50	53.55	53.95	1,808,537	-0.13(-0.25%)
Jun 21, 2012	54.76	54.84	54.03	54.09	1,522,205	-0.64(-1.16%)
Jun 20, 2012	54.45	54.96	54.00	54.72	1,635,995	+0.19(+0.35%)
Jun 19, 2012	53.77	54.86	53.73	54.53	1,542,722	+0.67(+1.25%)
Jun 18, 2012	52.94	54.17	52.77	53.86	886,625	+0.62(+1.16%)
Jun 15, 2012	52.96	53.56	52.68	53.24	1,782,437	+0.22(+0.41%)
Jun 14, 2012	52.23	53.11	52.18	53.02	1,629,765	+0.98(+1.88%)
Jun 13, 2012	52.38	52.66	51.77	52.05	2,202,823	-0.37(-0.71%)
Jun 12, 2012	52.60	52.94	51.75	52.42	1,454,219	+0.04(+0.07%)
Jun 11, 2012	54.85	54.89	52.31	52.38	1,081,510	-1.91(-3.51%)
Jun 08, 2012	53.21	54.28	53.07	54.28	966,364	+1.12(+2.10%)
Jun 07, 2012	54.58	54.80	53.07	53.17	1,192,068	-0.86(-1.60%)
Jun 06, 2012	53.93	54.28	53.40	54.03	1,518,151	+0.71(+1.33%)
Jun 05, 2012	52.17	53.67	51.95	53.32	1,160,751	+1.07(+2.05%)
Jun 04, 2012	52.64	52.65	51.54	52.25	1,282,229	-0.25(-0.47%)
Jun 01, 2012	52.82	53.73	52.43	52.49	1,308,558	-1.58(-2.93%)
May 31, 2012	53.92	54.76	53.40	54.08	1,391,526	+0.06(+0.11%)
May 30, 2012	55.37	55.37	53.98	54.02	931,800	-1.80(-3.23%)
May 29, 2012	55.17	56.06	54.99	55.82	747,231	+0.88(+1.60%)
May 25, 2012	55.13	55.43	54.60	54.94	552,883	-0.32(-0.58%)
May 24, 2012	54.35	55.28	54.27	55.26	881,836	+0.67(+1.23%)
May 23, 2012	54.50	54.78	53.56	54.59	796,406	-0.17(-0.31%)
May 22, 2012	54.24	55.22	54.10	54.76	938,553	+0.81(+1.49%)
May 21, 2012	53.23	54.23	52.82	53.95	1,214,238	+1.00(+1.90%)
May 18, 2012	54.03	54.26	52.74	52.95	999,336	-0.98(-1.81%)
May 17, 2012	55.90	56.20	53.91	53.92	1,169,466	-1.85(-3.31%)
May 16, 2012	56.38	56.54	55.58	55.77	814,655	-0.48(-0.86%)
May 15, 2012	56.63	56.78	56.00	56.26	1,312,784	-0.25(-0.44%)
May 14, 2012	56.57	57.22	56.20	56.50	1,476,462	-1.13(-1.96%)
May 11, 2012	56.82	57.64	56.64	57.63	1,233,652	+0.11(+0.20%)
May 10, 2012	57.44	57.69	56.54	57.52	1,444,806	+0.29(+0.51%)
May 09, 2012	57.00	57.72	56.88	57.22	1,108,037	-0.25(-0.43%)
May 08, 2012	58.13	58.13	57.10	57.47	1,320,426	-1.25(-2.13%)
May 07, 2012	58.55	58.90	58.25	58.72	962,572	-0.01(-0.02%)
May 04, 2012	58.76	58.90	58.53	58.73	1,116,795	-0.18(-0.31%)
May 03, 2012	59.27	59.39	58.63	58.91	773,931	-0.13(-0.22%)
May 02, 2012	58.39	59.55	58.05	59.04	1,169,905	+0.28(+0.48%)
May 01, 2012	58.46	59.38	58.37	58.76	943,809	+0.40(+0.68%)
Apr 30, 2012	58.65	58.73	58.02	58.36	1,000,958	-0.31(-0.53%)
Apr 27, 2012	59.09	59.14	58.45	58.67	1,091,140	-0.32(-0.55%)
Apr 26, 2012	58.42	59.21	58.22	59.00	893,433	+0.42(+0.71%)
Apr 25, 2012	58.01	58.61	57.78	58.58	1,521,924	+1.18(+2.06%)
Apr 24, 2012	56.45	57.55	56.41	57.39	1,329,176	+1.08(+1.92%)
Apr 23, 2012	55.78	56.34	55.63	56.31	1,126,137	-0.12(-0.22%)
Apr 20, 2012	55.63	56.71	55.63	56.44	548,437	+0.99(+1.78%)
Apr 19, 2012	55.62	55.87	55.03	55.45	582,795	-0.11(-0.20%)
Apr 18, 2012	55.61	55.97	55.36	55.56	478,542	-0.29(-0.53%)
Apr 17, 2012	55.97	56.23	55.59	55.86	923,808	+0.17(+0.31%)
Apr 16, 2012	55.30	55.93	54.99	55.69	765,403	+0.84(+1.54%)
Apr 13, 2012	55.09	55.37	54.62	54.84	725,159	-0.30(-0.55%)
Apr 12, 2012	54.33	55.15	54.04	55.15	721,717	+1.00(+1.84%)
Apr 11, 2012	53.79	54.26	53.33	54.15	1,144,658	+0.93(+1.75%)
Apr 10, 2012	54.37	54.41	53.04	53.22	1,705,447	-1.16(-2.13%)
Apr 09, 2012	53.87	54.56	53.74	54.38	774,758	-0.37(-0.68%)
Apr 05, 2012	54.34	54.84	54.19	54.75	795,088	+0.22(+0.40%)
Apr 04, 2012	54.37	54.54	53.88	54.53	873,107	-0.31(-0.57%)
Apr 03, 2012	54.54	54.92	54.43	54.84	993,551	+0.06(+0.10%)
Apr 02, 2012	54.59	55.04	54.45	54.79	964,839	+0.05(+0.09%)
Mar 30, 2012	54.28	55.06	54.10	54.74	1,184,767	+0.71(+1.32%)
Mar 29, 2012	53.68	54.18	53.23	54.03	868,753	+0.02(+0.03%)
Mar 28, 2012	53.98	54.06	53.42	54.01	1,091,967	-0.16(-0.30%)
Mar 27, 2012	53.59	54.30	53.42	54.17	911,599	+0.70(+1.31%)
Mar 26, 2012	53.36	53.55	52.94	53.47	655,813	+0.74(+1.40%)
Mar 23, 2012	52.53	53.07	52.18	52.73	489,742	+0.19(+0.36%)
Mar 22, 2012	53.18	53.24	52.07	52.54	728,202	-1.08(-2.02%)
Mar 21, 2012	53.39	54.02	53.24	53.62	843,873	+0.25(+0.46%)
Mar 20, 2012	53.11	53.61	52.83	53.37	800,574	+0.00(+0.00%)
Mar 19, 2012	53.08	53.76	52.80	53.37	791,330	+0.28(+0.54%)
Mar 16, 2012	52.63	53.39	52.63	53.09	1,182,103	+0.01(+0.02%)
Mar 15, 2012	52.70	53.28	52.38	53.08	890,599	+0.44(+0.83%)
Mar 14, 2012	52.53	52.92	52.21	52.64	775,978	+0.08(+0.14%)
Mar 13, 2012	51.85	52.65	51.85	52.57	978,350	+1.13(+2.19%)
Mar 12, 2012	51.59	51.91	51.30	51.44	800,646	-0.15(-0.29%)
Mar 09, 2012	52.15	52.23	51.45	51.59	1,178,347	-0.48(-0.93%)
Mar 08, 2012	52.96	52.96	51.64	52.08	1,461,084	-0.40(-0.76%)
Mar 07, 2012	51.53	52.53	51.17	52.47	966,094	+1.18(+2.29%)
Mar 06, 2012	51.72	51.96	51.13	51.30	856,698	-0.97(-1.85%)
Mar 05, 2012	51.94	52.34	51.53	52.27	518,210	+0.23(+0.44%)
Mar 02, 2012	51.97	52.30	51.69	52.04	605,695	+0.10(+0.20%)
Mar 01, 2012	51.23	51.94	50.97	51.93	847,104	+0.76(+1.48%)
Feb 29, 2012	50.91	51.55	50.84	51.18	929,136	+0.44(+0.86%)
Feb 28, 2012	51.65	51.65	50.49	50.74	771,552	-0.79(-1.53%)
Feb 27, 2012	51.01	51.62	50.50	51.53	602,985	+0.02(+0.04%)
Feb 24, 2012	51.33	51.65	50.72	51.51	945,790	+0.32(+0.63%)
Feb 23, 2012	50.66	51.27	50.41	51.18	753,140	+0.57(+1.12%)
Feb 22, 2012	51.26	51.84	50.48	50.62	909,311	-0.97(-1.87%)
Feb 21, 2012	52.79	52.79	51.32	51.58	806,715	-1.00(-1.89%)
Feb 17, 2012	53.26	53.26	52.23	52.58	926,511	-0.92(-1.72%)
Feb 16, 2012	52.58	53.56	52.50	53.50	1,177,390	+0.82(+1.57%)
Feb 15, 2012	52.13	52.93	51.92	52.67	955,830	+0.67(+1.29%)
Feb 14, 2012	52.74	52.77	51.61	52.00	551,982	-0.90(-1.70%)
Feb 13, 2012	52.79	53.13	52.57	52.90	632,881	+0.75(+1.44%)
Feb 10, 2012	51.71	52.53	51.66	52.15	590,169	-0.12(-0.24%)
Feb 09, 2012	52.64	52.83	51.75	52.27	1,038,926	-0.40(-0.76%)
Feb 08, 2012	52.65	53.07	52.37	52.67	787,155	+0.07(+0.13%)
Feb 07, 2012	52.39	52.74	52.15	52.61	1,330,806	+0.28(+0.54%)
Feb 06, 2012	52.22	52.34	51.65	52.32	751,981	+0.08(+0.15%)
Feb 03, 2012	52.63	53.05	51.75	52.25	1,759,925	+0.06(+0.11%)
Feb 02, 2012	51.94	52.34	51.61	52.19	969,864	+0.40(+0.77%)
Feb 01, 2012	51.86	52.22	51.71	51.79	1,184,346	+0.32(+0.63%)
Jan 31, 2012	51.93	51.93	51.00	51.47	1,726,219	-0.12(-0.24%)
Jan 30, 2012	51.77	51.84	51.20	51.59	877,427	-0.55(-1.05%)
Jan 27, 2012	52.50	52.60	51.72	52.14	848,198	-0.27(-0.51%)
Jan 26, 2012	51.96	52.55	51.86	52.41	788,578	+0.42(+0.80%)
Jan 25, 2012	51.23	52.09	51.14	51.99	927,052	+0.68(+1.33%)
Jan 24, 2012	50.96	51.53	50.91	51.31	644,414	+0.11(+0.22%)
Jan 23, 2012	51.64	51.88	50.89	51.19	1,267,757	-0.46(-0.90%)
Jan 20, 2012	50.37	51.68	50.00	51.66	1,359,198	+1.20(+2.39%)
Jan 19, 2012	50.05	50.88	49.95	50.45	927,893	+0.55(+1.10%)
Jan 18, 2012	49.80	50.40	49.58	49.91	653,471	+0.33(+0.67%)
Jan 17, 2012	49.82	50.04	49.35	49.57	676,719	+0.28(+0.58%)
Jan 13, 2012	49.17	49.55	48.89	49.29	552,573	-0.15(-0.31%)
Jan 12, 2012	49.69	50.39	48.75	49.44	821,424	-0.75(-1.49%)
Jan 11, 2012	49.35	50.36	49.06	50.19	906,536	+0.77(+1.55%)
Jan 10, 2012	49.28	49.71	49.20	49.42	783,574	+0.78(+1.60%)
Jan 09, 2012	49.54	49.70	48.52	48.64	681,588	-0.34(-0.70%)
Jan 06, 2012	49.09	49.45	48.37	48.99	897,501	+0.29(+0.60%)
Jan 05, 2012	47.56	48.82	47.25	48.69	598,275	+1.01(+2.13%)
Jan 04, 2012	48.03	48.03	47.08	47.68	680,068	-0.28(-0.59%)
Dec 30, 2011	48.16	48.70	47.95	47.96	516,501	-0.20(-0.41%)
Dec 29, 2011	48.01	48.34	47.82	48.16	415,413	+0.40(+0.83%)
Dec 28, 2011	48.56	48.56	47.67	47.76	478,237	-0.63(-1.29%)
Dec 27, 2011	48.36	48.63	48.07	48.39	641,487	-0.12(-0.25%)
Dec 23, 2011	48.03	48.62	47.98	48.51	292,193	+0.83(+1.75%)
Dec 21, 2011	47.71	47.85	47.17	47.68	692,504	+0.05(+0.10%)
Dec 20, 2011	46.64	47.78	46.64	47.63	1,210,490	+1.80(+3.93%)
Dec 19, 2011	46.99	47.10	45.77	45.83	1,035,309	-0.81(-1.73%)
Dec 16, 2011	46.44	47.00	46.10	46.64	1,746,701	+0.47(+1.03%)
Dec 15, 2011	46.21	46.62	45.72	46.16	791,118	+0.37(+0.81%)
Dec 14, 2011	45.69	46.41	45.51	45.79	714,760	-0.15(-0.33%)
Dec 13, 2011	46.88	47.27	45.57	45.94	659,055	-0.61(-1.30%)
Dec 12, 2011	46.79	47.00	46.20	46.55	679,395	-0.81(-1.70%)
Dec 09, 2011	46.27	47.78	46.24	47.36	827,485	+1.10(+2.38%)
Dec 08, 2011	47.22	47.22	46.07	46.26	667,802	-1.32(-2.77%)
Dec 07, 2011	46.88	47.73	46.21	47.57	661,999	+0.50(+1.07%)
Dec 06, 2011	46.97	47.36	46.52	47.07	580,894	+0.07(+0.14%)
Dec 05, 2011	46.99	47.52	46.44	47.00	782,574	+0.69(+1.49%)
Dec 02, 2011	46.47	47.20	46.23	46.31	556,470	+0.24(+0.51%)
Dec 01, 2011	47.24	47.25	46.04	46.08	987,591	-1.41(-2.97%)
Nov 30, 2011	46.72	47.54	46.35	47.49	1,707,149	+2.26(+4.99%)
Nov 29, 2011	45.55	45.72	44.82	45.23	873,978	-0.09(-0.21%)
Nov 28, 2011	45.21	45.49	44.68	45.33	1,112,201	+1.69(+3.87%)
Nov 25, 2011	43.50	44.58	43.24	43.64	273,843	+0.10(+0.24%)
Nov 23, 2011	45.19	45.19	43.53	43.54	717,299	-2.08(-4.55%)
Nov 22, 2011	45.55	45.98	44.70	45.61	1,017,565	+0.27(+0.59%)
Nov 21, 2011	46.24	46.38	45.21	45.35	1,399,221	-1.14(-2.45%)
Nov 18, 2011	46.11	46.58	45.73	46.48	845,348	+0.77(+1.68%)
Nov 17, 2011	46.45	46.85	45.50	45.72	833,915	-0.87(-1.87%)
Nov 16, 2011	47.15	47.70	46.51	46.59	810,783	-0.95(-1.99%)
Nov 15, 2011	46.59	47.96	46.42	47.54	856,768	+0.93(+1.99%)
Nov 14, 2011	47.39	47.42	46.44	46.61	1,130,068	-1.21(-2.54%)
Nov 11, 2011	46.77	47.91	46.31	47.82	747,544	+1.65(+3.57%)
Nov 10, 2011	46.46	46.55	45.63	46.17	1,120,547	+0.09(+0.19%)
Nov 09, 2011	47.09	47.58	45.79	46.09	1,306,506	-2.29(-4.74%)
Nov 08, 2011	46.92	48.48	45.93	48.38	1,074,241	+1.02(+2.16%)
Nov 07, 2011	47.58	48.46	46.71	47.36	1,041,701	-0.27(-0.56%)
Nov 04, 2011	47.79	47.87	46.89	47.62	989,232	-0.65(-1.35%)
Nov 03, 2011	47.91	48.60	46.49	48.27	1,416,125	+0.73(+1.54%)
Nov 02, 2011	47.39	48.01	46.57	47.55	1,700,623	+2.27(+5.00%)
Nov 01, 2011	46.37	47.26	45.14	45.28	1,812,927	-1.89(-4.00%)
Oct 31, 2011	46.49	47.79	45.93	47.17	1,573,325	-0.23(-0.48%)
Oct 28, 2011	47.14	47.67	46.85	47.39	1,004,844	+0.26(+0.54%)
Oct 27, 2011	47.43	47.86	45.97	47.14	2,798,400	+0.96(+2.07%)
Oct 26, 2011	46.03	46.41	44.76	46.18	1,389,299	+0.64(+1.42%)
Oct 25, 2011	45.61	45.98	44.88	45.54	1,304,437	-0.33(-0.72%)
Oct 24, 2011	44.82	46.30	44.53	45.87	1,708,736	+1.07(+2.39%)
Oct 21, 2011	43.17	44.92	43.04	44.80	1,618,888	+2.20(+5.16%)
Oct 20, 2011	42.16	42.68	41.04	42.60	1,320,276	+0.59(+1.40%)
Oct 19, 2011	42.12	42.41	41.62	42.01	1,896,052	-0.23(-0.54%)
Oct 18, 2011	40.81	42.54	40.35	42.24	1,530,293	+1.61(+3.97%)
Oct 17, 2011	41.85	41.95	40.50	40.63	1,389,708	-1.58(-3.75%)
Oct 14, 2011	42.19	42.41	41.68	42.21	1,447,992	+0.64(+1.55%)
Oct 13, 2011	41.34	41.78	40.63	41.56	1,717,171	-0.05(-0.11%)
Oct 12, 2011	41.04	42.45	40.87	41.61	1,410,466	+0.99(+2.43%)
Oct 11, 2011	41.10	41.58	40.36	40.63	1,134,498	-0.80(-1.92%)
Oct 10, 2011	40.33	41.46	40.14	41.42	1,340,400	+2.08(+5.28%)
Oct 07, 2011	40.81	41.04	39.19	39.35	1,505,308	-1.32(-3.24%)
Oct 06, 2011	40.38	40.72	39.80	40.66	1,454,042	+1.58(+4.05%)
Oct 05, 2011	38.45	39.41	36.70	39.08	1,547,007	+0.59(+1.53%)
Oct 04, 2011	37.67	38.69	36.63	38.49	3,388,657	+0.38(+0.99%)

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.

Home | Individual investors | Institutional investors | Find an advisor | Opportunities at Winslow | About | News | Contact | Mobile | Site map
Privacy | Legal notices | Copyright 2022 Winslow, Evans & Crocker
Investing involves risk including loss of principal. Securities and Variable Insurance Products offered through National Securities Corporation, member FINRA/ SIPC. Fee-based investment advisory services offered through National Asset Management, an SEC registered investment advisor. Insurance products, including fixed indexed annuities offered through National Insurance Corporation.PLEASE NOTE: This website contains hyperlinks (or “links”) to other websites that are not associated with this site. Such unassociated websites may contain links to other unassociated sites as well. These links are provided as a convenience to you and to assist you in your search for information. We make no endorsement, express or implied, about any of these linked sites, are not responsible for materials posted or activities that occur on such linked sites, and do not review (1) content or advertisements posted on or (2) activities occurring on these linked sites. If you decide to link to any unassociated website, it is at your own risk. Because we are not associated with these linked websites, you should direct any concerns or problems you might have with any such site to that site’s administrator or webmaster.” (these links can be found on the Market Action section and the Market News section)

Macerich Co (NY: MAC )

Historical Prices

Market Action

MARKET NEWS