Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	23.89	24.87	23.60	24.77	6,593,488	+0.79(+3.31%)
Oct 26, 2012	24.23	23.98	23.98	23.98	5,873,721	-0.36(-1.47%)
Oct 25, 2012	24.38	24.57	24.03	24.34	2,589,004	+0.25(+1.03%)
Oct 24, 2012	24.41	24.49	23.96	24.09	3,455,505	-0.18(-0.73%)
Oct 23, 2012	23.96	24.35	23.66	24.27	2,969,460	-0.50(-2.01%)
Oct 19, 2012	25.05	25.36	24.71	24.76	1,850,562	-0.42(-1.67%)
Oct 18, 2012	25.19	25.52	24.94	25.18	2,148,860	-0.04(-0.16%)
Oct 17, 2012	25.41	25.53	25.03	25.23	2,233,382	-0.08(-0.31%)
Oct 16, 2012	25.14	25.44	24.84	25.30	3,150,275	+0.14(+0.57%)
Oct 15, 2012	25.15	25.34	24.65	25.16	3,051,566	+0.11(+0.42%)
Oct 12, 2012	25.57	26.05	24.96	25.06	2,968,445	-0.11(-0.43%)
Oct 11, 2012	25.55	25.72	25.04	25.17	3,936,944	+0.02(+0.07%)
Oct 10, 2012	26.05	26.05	25.06	25.15	6,442,129	-0.99(-3.80%)
Oct 09, 2012	27.01	27.15	26.08	26.14	4,974,915	-1.18(-4.33%)
Oct 08, 2012	27.56	27.58	27.19	27.32	1,963,366	-0.42(-1.51%)
Oct 05, 2012	27.68	28.18	27.53	27.74	3,595,167	+0.20(+0.74%)
Oct 04, 2012	26.84	27.55	26.64	27.54	4,065,357	+0.84(+3.14%)
Oct 03, 2012	27.03	27.16	26.54	26.70	2,725,236	-0.28(-1.03%)
Oct 02, 2012	26.87	27.05	26.52	26.98	2,273,365	+0.20(+0.74%)
Oct 01, 2012	26.23	27.11	26.23	26.78	3,826,941	+0.76(+2.94%)
Sep 28, 2012	25.90	26.08	25.54	26.01	3,793,329	-0.10(-0.39%)
Sep 27, 2012	26.16	26.34	25.79	26.11	2,939,682	+0.15(+0.57%)
Sep 26, 2012	26.27	26.34	25.81	25.97	3,526,119	-0.33(-1.25%)
Sep 25, 2012	27.36	27.38	26.29	26.29	3,388,442	-0.99(-3.61%)
Sep 24, 2012	27.06	27.34	26.98	27.28	3,148,899	+0.07(+0.26%)
Sep 21, 2012	28.12	28.20	27.18	27.21	4,979,307	-0.69(-2.47%)
Sep 20, 2012	28.24	28.24	27.17	27.90	4,996,898	-0.74(-2.58%)
Sep 19, 2012	28.45	28.91	28.21	28.64	2,903,153	+0.17(+0.58%)
Sep 18, 2012	28.64	28.64	28.17	28.47	2,404,941	-0.15(-0.53%)
Sep 17, 2012	29.27	29.29	28.51	28.62	3,601,132	-0.77(-2.61%)
Sep 14, 2012	28.90	29.43	28.74	29.39	5,383,406	+0.80(+2.79%)
Sep 13, 2012	27.78	28.77	27.47	28.59	4,184,181	+0.75(+2.69%)
Sep 12, 2012	27.68	27.99	27.59	27.84	3,273,159	+0.23(+0.83%)
Sep 11, 2012	27.02	27.65	26.98	27.61	3,206,712	+0.65(+2.43%)
Sep 10, 2012	27.18	27.18	26.76	26.96	2,425,479	-0.29(-1.05%)
Sep 07, 2012	26.25	27.43	26.25	27.24	3,331,014	+1.02(+3.89%)
Sep 06, 2012	25.51	26.35	25.41	26.22	2,343,008	+1.03(+4.09%)
Sep 05, 2012	25.40	25.53	25.10	25.19	2,345,931	-0.14(-0.53%)
Sep 04, 2012	25.80	25.92	25.11	25.33	3,927,446	-0.56(-2.17%)
Aug 31, 2012	25.69	26.03	25.31	25.89	3,188,959	+0.43(+1.70%)
Aug 30, 2012	25.79	25.92	25.37	25.46	1,861,718	-0.56(-2.16%)
Aug 29, 2012	25.76	26.07	25.67	26.02	1,842,777	+0.18(+0.71%)
Aug 27, 2012	25.89	26.04	25.60	25.83	2,332,139	+0.08(+0.29%)
Aug 24, 2012	25.88	25.95	25.44	25.76	3,104,586	-0.23(-0.88%)
Aug 23, 2012	26.24	26.37	25.94	25.99	1,845,490	-0.29(-1.12%)
Aug 22, 2012	26.26	26.36	25.90	26.28	2,128,998	-0.02(-0.09%)
Aug 21, 2012	26.56	26.72	26.23	26.30	2,504,998	-0.21(-0.81%)
Aug 20, 2012	26.81	26.82	26.41	26.52	3,470,984	-0.30(-1.12%)
Aug 17, 2012	26.96	27.15	26.72	26.82	3,317,138	-0.04(-0.15%)
Aug 16, 2012	26.67	27.02	26.52	26.86	3,716,300	+0.24(+0.89%)
Aug 15, 2012	26.53	26.76	26.32	26.62	3,426,642	+0.12(+0.47%)
Aug 14, 2012	27.15	27.16	26.40	26.50	3,125,641	-0.53(-1.96%)
Aug 13, 2012	26.78	27.05	26.68	27.03	2,315,757	+0.18(+0.69%)
Aug 10, 2012	26.22	26.84	26.16	26.84	2,665,380	+0.50(+1.91%)
Aug 09, 2012	26.10	26.41	26.00	26.34	2,208,179	+0.24(+0.91%)
Aug 08, 2012	26.13	26.52	25.98	26.10	3,501,596	-0.26(-0.99%)
Aug 07, 2012	25.61	26.57	25.58	26.36	4,535,438	+0.84(+3.30%)
Aug 06, 2012	24.96	25.67	24.73	25.52	2,686,730	+0.70(+2.84%)
Aug 03, 2012	24.60	25.00	24.36	24.82	3,022,086	+0.83(+3.45%)
Aug 02, 2012	24.56	24.86	23.54	23.99	4,015,741	-0.83(-3.35%)
Aug 01, 2012	25.33	25.40	24.59	24.82	3,978,080	-0.44(-1.73%)
Jul 31, 2012	25.28	25.59	24.98	25.26	3,503,472	-0.02(-0.07%)
Jul 30, 2012	25.40	25.74	25.21	25.27	3,351,541	-0.06(-0.25%)
Jul 27, 2012	24.03	25.43	23.99	25.34	6,457,081	+1.63(+6.87%)
Jul 26, 2012	23.09	24.17	22.90	23.71	6,825,544	+0.32(+1.38%)
Jul 25, 2012	22.91	23.98	22.83	23.39	6,446,744	+0.60(+2.63%)
Jul 24, 2012	23.69	23.71	22.65	22.79	4,502,478	-0.84(-3.57%)
Jul 23, 2012	23.49	23.84	23.16	23.63	4,246,226	-0.46(-1.89%)
Jul 20, 2012	24.30	24.69	23.90	24.09	4,249,991	-0.49(-2.01%)
Jul 19, 2012	24.22	24.88	23.95	24.58	3,423,993	+0.30(+1.24%)
Jul 18, 2012	23.98	24.90	23.79	24.28	10,385,995	+0.20(+0.81%)
Jul 17, 2012	24.07	24.24	23.60	24.08	3,259,662	+0.17(+0.69%)
Jul 16, 2012	24.19	24.27	23.81	23.92	1,871,936	-0.44(-1.79%)
Jul 13, 2012	23.91	24.39	23.86	24.35	3,164,274	+0.57(+2.39%)
Jul 12, 2012	23.61	23.96	23.17	23.78	4,042,107	-0.09(-0.36%)
Jul 11, 2012	23.90	24.08	23.69	23.87	2,724,609	-0.06(-0.27%)
Jul 10, 2012	24.33	24.75	23.74	23.93	6,162,152	-0.25(-1.04%)
Jul 09, 2012	24.46	24.56	24.04	24.19	3,712,060	-0.38(-1.53%)
Jul 06, 2012	24.92	25.01	24.39	24.56	3,228,182	-0.72(-2.84%)
Jul 05, 2012	24.97	25.53	24.91	25.28	3,082,319	+0.34(+1.37%)
Jul 03, 2012	24.54	25.21	24.44	24.94	3,649,260	+0.39(+1.58%)
Jul 02, 2012	24.69	24.65	23.53	24.55	2,719,013	-0.14(-0.55%)
Jun 29, 2012	24.86	24.94	24.58	24.69	3,690,683	+0.41(+1.67%)
Jun 28, 2012	23.98	24.39	23.98	24.28	3,037,729	+0.12(+0.48%)
Jun 27, 2012	24.05	24.61	23.96	24.16	3,443,486	+0.03(+0.11%)
Jun 26, 2012	24.12	24.27	23.86	24.14	4,762,810	+0.01(+0.05%)
Jun 25, 2012	24.16	24.34	23.67	24.13	3,910,453	-0.53(-2.14%)
Jun 22, 2012	24.76	24.81	24.50	24.65	4,856,184	+0.02(+0.08%)
Jun 21, 2012	25.53	25.88	24.59	24.63	4,544,349	-0.94(-3.66%)
Jun 20, 2012	25.45	25.92	25.33	25.57	4,302,354	-0.24(-0.95%)
Jun 19, 2012	25.07	26.11	25.01	25.82	5,929,700	+1.00(+4.02%)
Jun 18, 2012	24.26	24.99	24.26	24.82	12,932,936	+0.28(+1.15%)
Jun 15, 2012	23.95	24.56	23.81	24.54	6,055,453	+0.76(+3.20%)
Jun 14, 2012	24.50	24.50	23.57	23.78	6,859,371	-0.52(-2.15%)
Jun 13, 2012	25.14	25.14	24.18	24.30	4,825,211	-0.55(-2.20%)
Jun 12, 2012	24.86	25.00	24.38	24.85	4,418,089	+0.13(+0.53%)
Jun 11, 2012	25.82	25.88	24.69	24.71	3,014,405	-0.93(-3.63%)
Jun 08, 2012	25.14	25.65	24.84	25.64	2,863,619	+0.33(+1.29%)
Jun 07, 2012	25.76	25.90	25.25	25.32	3,579,112	-0.04(-0.16%)
Jun 06, 2012	25.09	25.45	24.97	25.36	4,739,058	+0.57(+2.31%)
Jun 05, 2012	23.60	24.87	23.60	24.79	5,682,854	+0.40(+1.65%)
Jun 04, 2012	24.71	25.28	24.15	24.38	7,558,207	-0.68(-2.72%)
Jun 01, 2012	26.09	26.32	25.01	25.06	12,253,792	-1.94(-7.19%)
May 31, 2012	27.39	27.43	26.46	27.01	4,267,858	-0.37(-1.36%)
May 30, 2012	28.32	28.45	27.33	27.38	4,211,626	-1.34(-4.65%)
May 29, 2012	28.34	29.31	28.34	28.71	5,548,830	+0.74(+2.64%)
May 25, 2012	28.58	28.62	27.92	27.98	4,276,780	-0.55(-1.91%)
May 24, 2012	29.05	29.05	28.16	28.52	4,312,323	-0.43(-1.50%)
May 23, 2012	28.43	28.99	28.14	28.96	3,717,573	+0.20(+0.68%)
May 22, 2012	28.89	29.18	28.55	28.76	3,865,473	+0.04(+0.13%)
May 21, 2012	27.77	28.88	27.74	28.72	4,937,568	+1.13(+4.11%)
May 18, 2012	27.84	27.98	27.37	27.59	4,734,621	-0.15(-0.54%)
May 17, 2012	28.29	28.52	27.74	27.74	5,859,932	-0.57(-2.01%)
May 16, 2012	28.40	28.89	28.26	28.31	3,498,461	+0.04(+0.13%)
May 15, 2012	28.64	28.85	28.20	28.27	4,997,692	-0.46(-1.59%)
May 14, 2012	29.00	29.29	28.71	28.73	3,818,351	-0.47(-1.62%)
May 11, 2012	28.91	29.58	28.88	29.20	2,461,492	+0.11(+0.38%)
May 10, 2012	29.38	29.53	29.02	29.09	3,085,135	+0.02(+0.05%)
May 09, 2012	28.80	29.34	28.74	29.08	5,652,006	-0.18(-0.63%)
May 08, 2012	29.57	29.59	28.74	29.26	3,996,835	-0.41(-1.40%)
May 07, 2012	29.17	29.82	29.11	29.67	2,526,045	+0.32(+1.10%)
May 04, 2012	29.88	29.95	29.17	29.35	3,017,923	-0.65(-2.17%)
May 03, 2012	30.72	30.77	29.92	30.00	4,545,415	-0.77(-2.50%)
May 02, 2012	30.03	30.92	29.77	30.77	4,100,308	+0.56(+1.87%)
May 01, 2012	29.74	30.44	29.64	30.21	3,468,691	+0.46(+1.53%)
Apr 30, 2012	29.78	29.78	29.46	29.75	4,162,382	-0.26(-0.85%)
Apr 27, 2012	30.43	30.57	29.83	30.01	3,491,104	-0.10(-0.34%)
Apr 26, 2012	30.12	30.41	29.39	30.11	9,273,404	-0.95(-3.05%)
Apr 25, 2012	30.38	31.23	30.38	31.06	4,041,932	+1.10(+3.67%)
Apr 24, 2012	30.23	30.31	29.81	29.96	2,922,078	-0.18(-0.59%)
Apr 23, 2012	29.87	30.30	29.50	30.13	3,222,464	-0.20(-0.66%)
Apr 20, 2012	30.91	30.98	30.24	30.33	3,946,408	-0.32(-1.06%)
Apr 19, 2012	31.47	31.68	30.60	30.66	3,248,833	-0.90(-2.84%)
Apr 18, 2012	31.27	31.67	31.01	31.55	2,810,403	+0.09(+0.29%)
Apr 17, 2012	31.33	31.77	31.00	31.46	3,625,662	+0.37(+1.20%)
Apr 16, 2012	31.04	31.26	30.53	31.09	2,529,116	+0.30(+0.98%)
Apr 13, 2012	31.29	31.59	30.76	30.79	2,958,949	-0.71(-2.25%)
Apr 12, 2012	30.78	31.53	30.76	31.50	3,020,811	+0.85(+2.78%)
Apr 11, 2012	30.55	31.11	30.36	30.65	4,049,823	+0.69(+2.31%)
Apr 10, 2012	30.79	30.93	29.85	29.95	5,250,208	-0.84(-2.73%)
Apr 09, 2012	31.24	31.24	30.65	30.79	2,579,801	-0.96(-3.01%)
Apr 05, 2012	31.49	31.87	31.30	31.75	2,885,533	+0.08(+0.25%)
Apr 04, 2012	31.73	31.82	31.31	31.67	3,003,302	-0.35(-1.09%)
Apr 03, 2012	32.22	32.75	31.90	32.02	3,489,539	-0.15(-0.46%)
Apr 02, 2012	31.62	32.36	31.38	32.17	2,491,607	+0.42(+1.33%)
Mar 30, 2012	31.86	31.91	31.46	31.74	1,869,686	+0.14(+0.44%)
Mar 29, 2012	31.42	31.65	31.24	31.61	2,225,199	-0.00(-0.01%)
Mar 28, 2012	32.28	32.41	31.15	31.61	2,357,562	-0.76(-2.34%)
Mar 27, 2012	32.21	32.81	32.17	32.37	4,359,309	+0.26(+0.80%)
Mar 26, 2012	31.82	32.14	31.25	32.11	2,370,294	+0.55(+1.75%)
Mar 23, 2012	31.29	31.73	30.99	31.56	2,205,793	+0.19(+0.61%)
Mar 22, 2012	31.38	31.52	30.97	31.36	2,569,277	-0.43(-1.34%)
Mar 21, 2012	31.64	31.97	31.33	31.79	2,272,408	+0.39(+1.23%)
Mar 20, 2012	31.65	31.65	31.05	31.40	4,051,650	-0.54(-1.70%)
Mar 19, 2012	32.08	32.15	31.60	31.94	5,046,772	-0.33(-1.01%)
Mar 16, 2012	32.92	32.92	32.09	32.27	2,814,997	-0.49(-1.50%)
Mar 15, 2012	32.55	32.76	32.32	32.76	2,189,031	+0.15(+0.45%)
Mar 14, 2012	32.09	32.63	32.00	32.62	3,821,290	+0.45(+1.39%)
Mar 13, 2012	31.55	32.21	31.30	32.17	3,007,216	+0.92(+2.94%)
Mar 12, 2012	31.53	31.62	31.00	31.25	2,815,610	-0.31(-0.98%)
Mar 09, 2012	31.03	31.69	30.88	31.56	2,970,578	+0.57(+1.83%)
Mar 08, 2012	30.60	31.27	30.53	30.99	2,871,608	+0.97(+3.23%)
Mar 07, 2012	30.11	30.35	29.91	30.02	2,347,673	+0.08(+0.26%)
Mar 06, 2012	30.69	30.69	29.76	29.94	4,297,987	-1.26(-4.05%)
Mar 05, 2012	32.07	32.09	31.07	31.21	3,071,854	-0.94(-2.94%)
Mar 02, 2012	31.62	32.74	31.57	32.15	7,953,499	+0.46(+1.46%)
Mar 01, 2012	31.26	31.80	31.17	31.69	3,258,703	+0.51(+1.63%)
Feb 29, 2012	31.40	31.65	31.03	31.18	4,257,247	-0.16(-0.50%)
Feb 28, 2012	31.07	31.36	30.93	31.34	3,353,887	+0.23(+0.75%)
Feb 27, 2012	30.65	31.24	30.43	31.10	3,340,685	+0.08(+0.25%)
Feb 24, 2012	30.50	31.41	30.41	31.03	3,767,468	+0.63(+2.08%)
Feb 23, 2012	30.29	30.41	29.89	30.39	2,574,208	+0.20(+0.66%)
Feb 22, 2012	30.21	30.42	30.11	30.19	2,155,197	-0.03(-0.11%)
Feb 21, 2012	30.66	30.77	30.10	30.23	2,290,629	-0.34(-1.11%)
Feb 17, 2012	31.05	31.18	30.46	30.57	2,339,687	-0.26(-0.85%)
Feb 16, 2012	30.24	30.90	29.98	30.83	4,538,887	+0.50(+1.65%)
Feb 15, 2012	29.52	30.83	29.52	30.33	5,739,498	+0.44(+1.47%)
Feb 14, 2012	29.16	30.02	28.69	29.89	5,723,437	+0.21(+0.71%)
Feb 13, 2012	29.46	29.73	29.33	29.68	4,771,017	+0.68(+2.34%)
Feb 10, 2012	28.85	29.05	28.44	29.00	3,285,824	-0.14(-0.49%)
Feb 09, 2012	29.12	29.15	28.63	29.14	2,400,786	+0.16(+0.56%)
Feb 08, 2012	29.38	29.54	28.96	28.98	3,150,993	-0.44(-1.51%)
Feb 07, 2012	29.71	29.80	29.14	29.43	2,029,582	-0.41(-1.36%)
Feb 06, 2012	29.84	30.07	29.73	29.83	2,161,204	-0.09(-0.31%)
Feb 03, 2012	29.03	29.99	29.00	29.93	4,203,018	+1.37(+4.80%)
Feb 02, 2012	28.45	28.86	28.36	28.56	2,586,477	+0.15(+0.54%)
Feb 01, 2012	28.45	28.59	28.20	28.40	2,570,135	+0.31(+1.11%)
Jan 31, 2012	28.42	28.62	27.80	28.09	3,051,773	-0.24(-0.84%)
Jan 30, 2012	27.82	28.42	27.72	28.33	2,301,716	+0.20(+0.72%)
Jan 27, 2012	28.16	28.25	27.75	28.12	3,356,355	-0.25(-0.88%)
Jan 26, 2012	28.98	29.17	28.26	28.37	3,196,106	-0.43(-1.50%)
Jan 25, 2012	28.61	28.94	28.52	28.80	3,867,173	+0.20(+0.71%)
Jan 24, 2012	27.99	28.62	27.74	28.60	2,794,964	+0.31(+1.10%)
Jan 23, 2012	28.77	28.92	28.06	28.29	3,237,358	+0.11(+0.37%)
Jan 20, 2012	28.19	28.29	27.86	28.18	4,121,610	-0.16(-0.56%)
Jan 19, 2012	28.00	28.54	27.54	28.34	4,633,762	+0.17(+0.59%)
Jan 18, 2012	27.75	28.27	27.59	28.18	3,894,164	+0.49(+1.78%)
Jan 17, 2012	28.06	28.45	27.53	27.68	3,508,379	-0.06(-0.20%)
Jan 13, 2012	27.50	27.87	27.31	27.74	2,953,444	-0.10(-0.36%)
Jan 12, 2012	27.44	27.98	27.10	27.84	3,991,157	+0.54(+1.99%)
Jan 11, 2012	27.03	27.44	27.00	27.30	4,562,814	+0.11(+0.39%)
Jan 10, 2012	24.58	27.38	24.47	27.19	15,406,220	+2.97(+12.26%)
Jan 09, 2012	24.52	24.61	24.20	24.22	4,923,939	-0.29(-1.17%)
Jan 06, 2012	24.83	24.90	24.48	24.51	3,896,234	-0.37(-1.48%)
Jan 05, 2012	24.64	25.09	24.34	24.88	8,086,332	+0.03(+0.12%)
Jan 04, 2012	24.45	24.97	24.42	24.85	3,494,040	+0.86(+3.58%)
Dec 30, 2011	24.04	24.19	23.97	23.99	1,508,718	-0.05(-0.20%)
Dec 29, 2011	23.98	24.33	23.92	24.04	2,050,956	+0.08(+0.35%)
Dec 28, 2011	24.24	24.25	23.75	23.96	1,610,501	-0.24(-1.00%)
Dec 27, 2011	24.52	24.52	24.13	24.20	1,817,689	-0.49(-1.97%)
Dec 23, 2011	24.50	24.68	24.31	24.68	1,875,932	+0.51(+2.12%)
Dec 21, 2011	24.10	24.30	23.69	24.17	4,143,951	+0.33(+1.39%)
Dec 20, 2011	23.86	23.94	23.46	23.84	5,413,967	+0.46(+1.98%)
Dec 19, 2011	23.63	23.93	23.30	23.38	6,709,794	-0.09(-0.38%)
Dec 16, 2011	23.91	24.02	23.33	23.47	50,520,756	-0.22(-0.92%)
Dec 15, 2011	23.12	23.98	23.08	23.69	6,510,114	+0.39(+1.66%)
Dec 14, 2011	23.85	24.09	23.04	23.30	9,978,652	-0.78(-3.24%)
Dec 13, 2011	25.79	25.84	23.81	24.08	9,309,173	-1.55(-6.05%)
Dec 12, 2011	25.79	25.82	25.28	25.63	2,894,083	-0.40(-1.53%)
Dec 09, 2011	26.12	26.39	25.99	26.03	4,812,599	+0.34(+1.30%)
Dec 08, 2011	26.00	26.28	25.61	25.69	3,825,413	-0.62(-2.36%)
Dec 07, 2011	26.06	26.45	25.87	26.31	2,446,109	-0.08(-0.31%)
Dec 06, 2011	26.20	26.55	26.08	26.40	3,446,597	+0.14(+0.53%)
Dec 05, 2011	25.80	26.48	25.72	26.26	10,017,599	+1.00(+3.95%)
Dec 02, 2011	25.63	25.95	25.07	25.26	4,592,239	+0.02(+0.06%)
Dec 01, 2011	24.61	25.55	24.48	25.24	6,767,062	+0.43(+1.74%)
Nov 30, 2011	24.66	25.03	24.40	24.81	6,916,726	+1.40(+6.00%)
Nov 29, 2011	23.73	23.91	23.34	23.41	2,952,706	-0.36(-1.50%)
Nov 28, 2011	23.78	23.95	23.48	23.77	3,090,287	+0.73(+3.17%)
Nov 25, 2011	23.16	23.34	22.94	23.04	924,991	-0.30(-1.31%)
Nov 23, 2011	23.42	23.52	23.12	23.34	3,246,458	-0.42(-1.76%)
Nov 22, 2011	23.40	23.86	23.22	23.76	3,153,126	+0.22(+0.93%)
Nov 21, 2011	23.52	23.72	23.22	23.54	2,381,229	-0.50(-2.07%)
Nov 18, 2011	24.41	24.53	23.80	24.04	4,608,934	-0.27(-1.10%)
Nov 17, 2011	24.70	24.91	23.99	24.30	3,580,956	-0.40(-1.62%)
Nov 16, 2011	25.14	25.30	24.54	24.70	4,624,649	-0.68(-2.68%)
Nov 15, 2011	25.28	25.61	24.80	25.38	3,754,840	+0.03(+0.13%)
Nov 14, 2011	25.48	25.71	25.05	25.35	2,361,622	-0.23(-0.90%)
Nov 11, 2011	25.76	25.85	25.24	25.58	4,234,340	+0.05(+0.21%)
Nov 10, 2011	25.04	25.59	24.74	25.53	5,053,153	+0.68(+2.73%)
Nov 09, 2011	25.84	25.84	24.71	24.85	8,549,601	-1.89(-7.07%)
Nov 08, 2011	27.78	27.78	26.00	26.74	12,018,654	-1.33(-4.75%)
Nov 07, 2011	28.42	28.63	27.46	28.07	2,866,932	-0.44(-1.54%)
Nov 04, 2011	28.13	28.70	27.81	28.51	3,300,854	+0.09(+0.30%)
Nov 03, 2011	28.39	28.58	27.60	28.42	3,666,697	+0.42(+1.51%)
Nov 02, 2011	28.14	28.26	27.56	28.00	3,468,806	+0.21(+0.74%)

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.

Borg Warner (NY: BWA )

Historical Prices

Sections

Services

Log In Using Your Account

Borg Warner (NY: BWA )

Historical Prices

Sections

Services