Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	12.84	12.97	12.74	12.84	22,602,068	+0.01(+0.06%)
Nov 29, 2012	12.91	13.01	12.67	12.83	25,078,544	-0.02(-0.12%)
Nov 28, 2012	12.49	12.89	12.37	12.85	31,276,368	+0.19(+1.50%)
Nov 27, 2012	12.58	12.81	12.53	12.66	25,022,812	+0.02(+0.12%)
Nov 26, 2012	12.42	12.66	12.35	12.64	17,376,788	+0.14(+1.09%)
Nov 23, 2012	12.49	12.60	12.44	12.50	11,302,066	+0.14(+1.11%)
Nov 21, 2012	12.53	12.56	12.29	12.37	16,736,174	-0.08(-0.61%)
Nov 20, 2012	12.50	12.65	12.37	12.44	20,272,136	-0.13(-1.03%)
Nov 19, 2012	12.55	12.78	12.50	12.57	19,394,428	+0.26(+2.10%)
Nov 16, 2012	12.40	12.45	12.14	12.31	22,261,696	-0.06(-0.49%)
Nov 15, 2012	12.49	12.50	12.25	12.37	21,365,576	+0.13(+1.06%)
Nov 14, 2012	12.67	12.72	12.17	12.24	26,361,672	-0.33(-2.60%)
Nov 13, 2012	12.56	12.87	12.51	12.57	18,949,908	-0.19(-1.49%)
Nov 12, 2012	12.71	12.86	12.62	12.76	14,101,690	+0.12(+0.96%)
Nov 09, 2012	12.50	12.92	12.40	12.64	27,152,798	+0.07(+0.54%)
Nov 08, 2012	12.76	12.94	12.56	12.57	27,760,074	-0.08(-0.66%)
Nov 07, 2012	13.38	13.42	12.66	12.66	56,112,780	-1.19(-8.58%)
Nov 06, 2012	13.58	13.88	13.51	13.84	20,166,020	+0.33(+2.48%)
Nov 05, 2012	13.43	13.52	13.25	13.51	21,219,416	-0.02(-0.17%)
Nov 02, 2012	13.52	13.58	13.33	13.53	25,957,252	+0.13(+0.97%)
Nov 01, 2012	13.25	13.40	13.18	13.40	32,970,506	+0.18(+1.32%)
Oct 31, 2012	13.08	13.39	13.04	13.23	34,228,232	+0.30(+2.30%)
Oct 26, 2012	12.93	12.93	12.93	12.93	17,390,690	-0.05(-0.35%)
Oct 25, 2012	13.23	13.32	12.82	12.97	24,873,350	-0.06(-0.47%)
Oct 24, 2012	13.09	13.20	12.99	13.04	18,800,070	+0.05(+0.41%)
Oct 23, 2012	12.98	13.09	12.85	12.98	31,900,212	-0.32(-2.40%)
Oct 19, 2012	13.35	13.70	13.13	13.30	38,523,128	-0.20(-1.46%)
Oct 18, 2012	14.08	14.09	13.43	13.50	67,338,304	-0.53(-3.79%)
Oct 17, 2012	13.64	14.04	13.54	14.03	31,634,096	+0.47(+3.47%)
Oct 16, 2012	13.57	13.69	13.43	13.56	24,562,912	+0.09(+0.68%)
Oct 15, 2012	13.29	13.49	13.20	13.47	23,470,536	+0.33(+2.54%)
Oct 12, 2012	13.34	13.46	13.07	13.13	27,447,912	-0.42(-3.08%)
Oct 11, 2012	13.47	13.59	13.41	13.55	21,755,230	+0.35(+2.64%)
Oct 10, 2012	13.17	13.29	13.02	13.20	20,038,230	+0.04(+0.29%)
Oct 09, 2012	13.29	13.36	13.09	13.16	22,723,896	-0.08(-0.57%)
Oct 08, 2012	13.03	13.32	13.03	13.24	17,971,552	-0.04(-0.29%)
Oct 05, 2012	13.44	13.57	13.14	13.28	28,782,408	+0.02(+0.17%)
Oct 04, 2012	13.10	13.34	13.08	13.26	25,862,264	+0.33(+2.58%)
Oct 03, 2012	12.88	13.08	12.72	12.92	27,392,536	+0.09(+0.71%)
Oct 02, 2012	12.84	12.92	12.75	12.83	22,307,676	+0.09(+0.72%)
Oct 01, 2012	12.85	13.05	12.69	12.74	26,734,044	+0.04(+0.30%)
Sep 28, 2012	12.78	12.86	12.63	12.70	23,398,778	-0.08(-0.59%)
Sep 27, 2012	12.72	12.88	12.55	12.78	25,369,862	+0.31(+2.50%)
Sep 26, 2012	12.63	12.67	12.37	12.47	30,486,228	-0.13(-1.02%)
Sep 25, 2012	13.03	13.08	12.57	12.60	27,009,256	-0.33(-2.58%)
Sep 24, 2012	12.78	13.15	12.72	12.93	25,865,262	-0.03(-0.23%)
Sep 21, 2012	13.28	13.28	12.88	12.96	46,218,812	-0.10(-0.76%)
Sep 20, 2012	12.87	13.08	12.78	13.06	32,970,952	-0.27(-2.05%)
Sep 19, 2012	13.48	13.53	13.29	13.33	27,249,882	-0.05(-0.34%)
Sep 18, 2012	13.45	13.51	13.32	13.38	27,346,802	-0.13(-0.96%)
Sep 17, 2012	13.65	13.73	13.43	13.51	30,590,400	-0.33(-2.41%)
Sep 14, 2012	13.78	14.04	13.73	13.84	47,465,628	+0.26(+1.90%)
Sep 13, 2012	13.14	13.70	12.95	13.58	52,406,940	+0.36(+2.76%)
Sep 12, 2012	13.21	13.26	12.98	13.22	32,294,088	+0.13(+0.98%)
Sep 11, 2012	12.83	13.11	12.66	13.09	32,409,890	+0.49(+3.85%)
Sep 10, 2012	12.85	12.94	12.60	12.60	34,244,788	-0.36(-2.75%)
Sep 07, 2012	12.53	12.98	12.44	12.96	50,016,980	+0.63(+5.11%)
Sep 06, 2012	12.02	12.41	11.99	12.33	44,253,668	+0.43(+3.64%)
Sep 05, 2012	11.78	12.00	11.68	11.90	41,311,444	+0.13(+1.10%)
Sep 04, 2012	11.60	11.87	11.48	11.77	41,935,960	+0.39(+3.40%)
Aug 31, 2012	11.41	11.57	11.24	11.38	33,954,952	+0.08(+0.67%)
Aug 30, 2012	11.14	11.33	11.09	11.31	26,520,306	+0.07(+0.61%)
Aug 29, 2012	11.12	11.35	11.05	11.24	38,140,188	+0.21(+1.93%)
Aug 27, 2012	11.09	11.15	10.98	11.02	12,003,345	-0.02(-0.21%)
Aug 24, 2012	10.88	11.13	10.76	11.05	20,684,066	+0.05(+0.41%)
Aug 23, 2012	11.28	11.30	10.96	11.00	23,707,066	-0.27(-2.42%)
Aug 22, 2012	11.16	11.49	11.12	11.28	22,855,694	-0.02(-0.20%)
Aug 21, 2012	11.35	11.64	11.20	11.30	30,536,808	+0.05(+0.40%)
Aug 20, 2012	11.06	11.29	11.01	11.25	15,160,002	+0.18(+1.64%)
Aug 17, 2012	11.09	11.12	11.01	11.07	18,240,732	+0.00(+0.00%)
Aug 16, 2012	11.11	11.22	10.99	11.07	17,416,730	+0.01(+0.07%)
Aug 15, 2012	10.88	11.11	10.84	11.06	16,396,719	+0.14(+1.32%)
Aug 14, 2012	11.12	11.22	10.90	10.92	19,228,028	-0.12(-1.10%)
Aug 13, 2012	10.99	11.11	10.97	11.04	14,217,866	-0.05(-0.41%)
Aug 10, 2012	11.09	11.14	10.95	11.09	13,924,931	-0.08(-0.68%)
Aug 09, 2012	10.97	11.18	10.90	11.16	18,398,824	+0.11(+0.96%)
Aug 08, 2012	10.91	11.14	10.82	11.05	18,130,114	+0.05(+0.48%)
Aug 07, 2012	10.77	11.09	10.74	11.00	30,181,364	+0.27(+2.55%)
Aug 06, 2012	10.54	10.79	10.46	10.73	22,738,362	+0.27(+2.61%)
Aug 03, 2012	10.16	10.53	10.10	10.46	27,652,458	+0.57(+5.76%)
Aug 02, 2012	9.962	10.14	9.849	9.886	34,066,152	-0.36(-3.55%)
Aug 01, 2012	10.42	10.43	10.19	10.25	23,511,692	-0.11(-1.10%)
Jul 31, 2012	10.18	10.43	10.09	10.36	21,872,966	+0.11(+1.11%)
Jul 30, 2012	10.12	10.32	10.09	10.25	22,899,332	+0.02(+0.15%)
Jul 27, 2012	9.932	10.36	9.826	10.24	43,288,540	+0.41(+4.17%)
Jul 26, 2012	10.04	10.07	9.720	9.826	44,350,272	+0.03(+0.31%)
Jul 25, 2012	9.622	9.879	9.576	9.796	33,143,628	+0.26(+2.69%)
Jul 24, 2012	9.871	9.886	9.380	9.539	29,942,982	-0.02(-0.16%)
Jul 23, 2012	9.402	9.599	9.289	9.554	30,935,316	-0.11(-1.10%)
Jul 20, 2012	9.909	10.01	9.652	9.659	44,278,868	-0.36(-3.55%)
Jul 19, 2012	10.20	10.38	9.826	10.01	80,999,368	-0.56(-5.29%)
Jul 18, 2012	10.76	10.78	10.49	10.57	27,796,360	-0.26(-2.44%)
Jul 17, 2012	10.87	10.92	10.51	10.84	26,088,220	+0.07(+0.63%)
Jul 16, 2012	10.69	10.81	10.49	10.77	22,817,326	+0.15(+1.42%)
Jul 13, 2012	10.33	10.66	10.27	10.62	30,518,042	+0.38(+3.69%)
Jul 12, 2012	10.29	10.37	10.20	10.24	25,819,276	-0.20(-1.88%)
Jul 11, 2012	10.39	10.67	10.37	10.44	31,689,888	+0.08(+0.73%)
Jul 10, 2012	10.65	10.69	10.26	10.36	23,652,328	-0.17(-1.58%)
Jul 09, 2012	10.68	10.72	10.44	10.53	23,401,968	-0.16(-1.48%)
Jul 06, 2012	10.77	10.92	10.66	10.69	32,501,360	-0.28(-2.55%)
Jul 05, 2012	11.30	11.40	10.96	10.97	29,821,410	-0.45(-3.97%)
Jul 03, 2012	11.19	11.50	11.16	11.42	21,914,036	+0.13(+1.14%)
Jul 02, 2012	11.04	11.32	10.97	11.29	33,846,988	+0.26(+2.40%)
Jun 29, 2012	10.93	11.04	10.63	11.03	42,610,088	+0.54(+5.19%)
Jun 28, 2012	10.30	10.53	10.25	10.48	28,559,372	-0.03(-0.29%)
Jun 27, 2012	10.26	10.59	10.14	10.51	24,027,500	+0.30(+2.96%)
Jun 26, 2012	10.05	10.38	10.05	10.21	34,504,204	+0.02(+0.22%)
Jun 25, 2012	10.44	10.44	10.10	10.19	42,027,352	-0.50(-4.67%)
Jun 22, 2012	10.85	10.90	10.54	10.69	58,583,832	+0.14(+1.29%)
Jun 21, 2012	10.78	10.91	10.48	10.55	46,248,176	-0.18(-1.69%)
Jun 20, 2012	10.82	10.93	10.58	10.73	37,608,928	-0.05(-0.42%)
Jun 19, 2012	10.60	10.96	10.52	10.78	39,976,284	+0.33(+3.18%)
Jun 18, 2012	10.66	10.83	10.42	10.45	38,005,848	-0.36(-3.36%)
Jun 15, 2012	10.57	10.81	10.35	10.81	38,142,688	+0.28(+2.66%)
Jun 14, 2012	10.32	10.59	10.24	10.53	26,865,618	+0.21(+2.05%)
Jun 13, 2012	10.42	10.67	10.24	10.32	30,899,908	-0.21(-2.01%)
Jun 12, 2012	10.22	10.57	10.11	10.53	35,704,568	+0.42(+4.19%)
Jun 11, 2012	10.63	10.75	10.08	10.11	31,171,814	-0.26(-2.48%)
Jun 08, 2012	10.07	10.40	9.939	10.36	27,007,052	+0.23(+2.24%)
Jun 07, 2012	10.75	10.79	10.12	10.14	56,632,176	-0.40(-3.80%)
Jun 06, 2012	9.947	10.57	9.864	10.54	51,657,864	+0.82(+8.40%)
Jun 05, 2012	9.297	9.788	9.289	9.720	33,397,920	+0.38(+4.05%)
Jun 04, 2012	9.644	9.675	9.266	9.342	31,379,632	-0.28(-2.91%)
Jun 01, 2012	9.803	9.841	9.546	9.622	42,005,860	-0.48(-4.72%)
May 31, 2012	9.916	10.19	9.750	10.10	38,418,956	+0.20(+2.06%)
May 30, 2012	10.06	10.10	9.879	9.894	32,830,790	-0.42(-4.03%)
May 29, 2012	10.14	10.32	10.03	10.31	24,587,954	+0.29(+2.94%)
May 25, 2012	9.992	10.14	9.954	10.01	22,010,952	-0.05(-0.45%)
May 24, 2012	10.17	10.19	9.916	10.06	34,680,152	-0.05(-0.45%)
May 23, 2012	9.871	10.17	9.682	10.11	62,238,076	+0.05(+0.45%)
May 22, 2012	10.06	10.51	9.984	10.06	47,624,404	+0.09(+0.91%)
May 21, 2012	9.916	10.16	9.871	9.969	42,858,732	-0.12(-1.20%)
May 18, 2012	10.45	10.45	10.000	10.09	49,884,608	-0.08(-0.82%)
May 17, 2012	10.29	10.53	10.08	10.17	49,211,324	-0.06(-0.59%)
May 16, 2012	10.82	10.88	10.23	10.23	53,785,000	-0.45(-4.24%)
May 15, 2012	10.89	11.00	10.63	10.69	44,768,040	-0.12(-1.12%)
May 14, 2012	11.03	11.13	10.77	10.81	44,719,424	-0.49(-4.35%)
May 11, 2012	11.35	11.51	11.11	11.30	74,415,704	-0.49(-4.17%)
May 10, 2012	12.02	12.06	11.72	11.79	31,183,232	+0.08(+0.71%)
May 09, 2012	11.66	11.93	11.60	11.71	43,896,044	-0.26(-2.21%)
May 08, 2012	12.01	12.16	11.75	11.97	46,061,572	-0.23(-1.92%)
May 07, 2012	11.98	12.29	11.96	12.21	24,195,096	+0.11(+0.94%)
May 04, 2012	12.17	12.21	12.02	12.09	41,295,716	-0.17(-1.42%)
May 03, 2012	12.83	12.86	12.24	12.27	62,115,160	-0.54(-4.25%)
May 02, 2012	13.07	13.09	12.77	12.81	27,811,816	-0.41(-3.09%)
May 01, 2012	13.02	13.36	12.92	13.22	27,284,502	+0.16(+1.22%)
Apr 30, 2012	12.71	13.17	12.67	13.06	35,062,420	+0.25(+1.95%)
Apr 27, 2012	13.06	13.10	12.71	12.81	43,367,328	-0.20(-1.51%)
Apr 26, 2012	12.74	13.12	12.71	13.01	30,043,780	+0.09(+0.70%)
Apr 25, 2012	13.26	13.32	12.73	12.92	40,053,888	-0.20(-1.49%)
Apr 24, 2012	12.84	13.12	12.62	13.11	35,657,052	+0.32(+2.47%)
Apr 23, 2012	12.74	12.92	12.53	12.80	38,407,004	-0.38(-2.86%)
Apr 20, 2012	13.66	13.66	13.14	13.17	35,792,752	-0.44(-3.26%)
Apr 19, 2012	13.96	13.97	13.39	13.62	66,061,660	+0.31(+2.32%)
Apr 18, 2012	13.23	13.49	13.19	13.31	34,186,536	-0.14(-1.06%)
Apr 17, 2012	13.46	13.59	13.35	13.45	32,415,450	+0.26(+2.00%)
Apr 16, 2012	13.27	13.41	12.98	13.19	30,506,004	+0.17(+1.27%)
Apr 13, 2012	13.65	13.65	13.01	13.02	40,598,660	-0.71(-5.16%)
Apr 12, 2012	13.28	13.75	13.19	13.73	30,051,422	+0.54(+4.06%)
Apr 11, 2012	13.47	13.57	13.13	13.20	32,326,028	+0.15(+1.16%)
Apr 10, 2012	13.69	13.74	13.01	13.05	45,900,732	-0.50(-3.73%)
Apr 09, 2012	13.54	13.69	13.41	13.55	24,749,686	-0.31(-2.23%)
Apr 05, 2012	14.00	14.22	13.81	13.86	26,392,966	-0.23(-1.61%)
Apr 04, 2012	14.27	14.39	14.02	14.09	29,460,616	-0.51(-3.51%)
Apr 03, 2012	14.85	14.94	14.47	14.60	28,258,920	-0.33(-2.22%)
Apr 02, 2012	14.80	15.11	14.65	14.93	21,518,846	+0.13(+0.87%)
Mar 30, 2012	14.94	15.00	14.59	14.80	21,419,948	-0.08(-0.51%)
Mar 29, 2012	15.11	15.19	14.61	14.88	29,115,340	-0.38(-2.47%)
Mar 28, 2012	15.59	15.74	15.13	15.25	35,143,912	-0.36(-2.32%)
Mar 27, 2012	15.77	15.95	15.62	15.62	43,000,932	-0.34(-2.13%)
Mar 26, 2012	15.53	15.97	15.51	15.95	43,601,476	+0.63(+4.13%)
Mar 23, 2012	14.82	15.41	14.77	15.32	44,596,736	+0.56(+3.78%)
Mar 22, 2012	14.93	15.01	14.59	14.76	23,420,644	-0.35(-2.34%)
Mar 21, 2012	15.34	15.43	15.07	15.12	30,571,608	-0.26(-1.71%)
Mar 20, 2012	14.96	15.60	14.91	15.38	39,383,740	+0.26(+1.74%)
Mar 19, 2012	14.66	15.45	14.55	15.12	42,597,228	+0.40(+2.71%)
Mar 16, 2012	14.82	14.88	14.54	14.72	42,136,028	+0.01(+0.10%)
Mar 15, 2012	14.14	14.73	13.98	14.70	36,162,096	+0.69(+4.89%)
Mar 14, 2012	14.48	14.54	13.92	14.02	54,365,344	-0.25(-1.74%)
Mar 13, 2012	14.01	14.40	13.86	14.27	55,460,288	+0.55(+4.01%)
Mar 12, 2012	13.84	13.87	13.51	13.72	19,998,708	-0.13(-0.93%)
Mar 09, 2012	13.75	13.98	13.61	13.84	29,327,218	+0.14(+1.05%)
Mar 08, 2012	13.72	13.82	13.58	13.70	23,863,168	+0.23(+1.68%)
Mar 07, 2012	13.22	13.54	13.19	13.47	27,766,442	+0.42(+3.23%)
Mar 06, 2012	13.39	13.43	12.99	13.05	51,482,864	-0.73(-5.30%)
Mar 05, 2012	14.15	14.15	13.69	13.78	35,852,064	-0.44(-3.07%)
Mar 02, 2012	14.48	14.63	14.19	14.22	30,255,954	-0.24(-1.67%)
Mar 01, 2012	14.12	14.56	14.03	14.46	39,555,776	+0.49(+3.51%)
Feb 29, 2012	14.19	14.40	13.91	13.97	29,246,944	-0.13(-0.91%)
Feb 28, 2012	14.08	14.34	13.89	14.10	28,823,958	-0.03(-0.21%)
Feb 27, 2012	13.81	14.19	13.72	14.13	21,328,726	+0.20(+1.41%)
Feb 24, 2012	14.34	14.34	13.87	13.93	25,758,226	-0.36(-2.53%)
Feb 23, 2012	14.27	14.30	13.96	14.30	22,756,506	+0.18(+1.28%)
Feb 22, 2012	14.50	14.51	14.08	14.12	21,202,938	-0.40(-2.75%)
Feb 21, 2012	14.64	14.72	14.43	14.51	21,691,926	+0.08(+0.52%)
Feb 17, 2012	14.71	14.73	14.35	14.44	22,219,542	-0.02(-0.16%)
Feb 16, 2012	13.99	14.51	13.72	14.46	43,880,820	+0.17(+1.21%)
Feb 15, 2012	14.46	14.58	14.21	14.29	31,558,522	-0.07(-0.47%)
Feb 14, 2012	14.52	14.53	14.14	14.36	42,185,256	-0.37(-2.51%)
Feb 13, 2012	15.06	15.14	14.67	14.73	29,182,012	-0.09(-0.61%)
Feb 10, 2012	15.06	15.06	14.70	14.82	29,166,668	-0.51(-3.34%)
Feb 09, 2012	15.48	15.60	15.24	15.33	27,902,498	-0.08(-0.49%)
Feb 08, 2012	15.26	15.40	15.15	15.40	33,497,084	+0.14(+0.89%)
Feb 07, 2012	15.34	15.43	15.17	15.27	28,226,830	-0.19(-1.22%)
Feb 06, 2012	15.46	15.49	15.21	15.46	30,341,514	+0.15(+0.98%)
Feb 03, 2012	15.05	15.45	14.95	15.31	43,153,240	+0.60(+4.05%)
Feb 02, 2012	14.87	14.88	14.64	14.71	28,654,626	+0.10(+0.67%)
Feb 01, 2012	14.46	15.14	14.33	14.61	68,136,400	+0.56(+3.97%)
Jan 31, 2012	13.87	14.08	13.60	14.05	36,755,372	+0.34(+2.47%)
Jan 30, 2012	14.16	14.17	13.69	13.72	42,107,428	-0.27(-1.94%)
Jan 27, 2012	13.53	14.06	13.48	13.99	34,861,996	+0.31(+2.26%)
Jan 26, 2012	13.75	14.19	13.57	13.68	30,285,080	+0.05(+0.39%)
Jan 25, 2012	13.41	13.72	13.31	13.63	29,450,508	-0.01(-0.06%)
Jan 24, 2012	13.42	13.72	13.26	13.63	25,296,734	-0.05(-0.39%)
Jan 23, 2012	13.52	14.03	13.47	13.69	32,394,588	-0.14(-0.98%)
Jan 20, 2012	13.45	13.84	13.39	13.82	37,136,636	+0.08(+0.60%)
Jan 19, 2012	13.85	13.98	13.55	13.74	61,696,028	+0.70(+5.36%)
Jan 18, 2012	12.25	13.08	12.05	13.04	49,468,836	+0.83(+6.77%)
Jan 17, 2012	12.47	12.77	12.10	12.21	32,114,472	-0.29(-2.29%)
Jan 13, 2012	12.46	12.66	12.29	12.50	29,301,942	-0.41(-3.14%)
Jan 12, 2012	12.87	13.02	12.51	12.90	29,613,548	+0.05(+0.41%)
Jan 11, 2012	12.52	12.88	12.41	12.85	28,843,136	+0.16(+1.24%)
Jan 10, 2012	12.53	12.75	12.39	12.69	33,584,792	+0.52(+4.26%)
Jan 09, 2012	12.02	12.36	11.97	12.18	25,392,318	+0.23(+1.89%)
Jan 06, 2012	12.08	12.21	11.87	11.95	28,851,172	-0.29(-2.33%)
Jan 05, 2012	11.72	12.33	11.60	12.24	40,732,448	+0.26(+2.13%)
Jan 04, 2012	11.84	12.08	11.65	11.98	27,541,226	+0.61(+5.35%)
Dec 30, 2011	11.36	11.45	11.27	11.37	21,376,186	-0.08(-0.72%)
Dec 29, 2011	11.21	11.50	11.20	11.45	17,992,462	+0.26(+2.28%)
Dec 28, 2011	11.54	11.56	11.18	11.20	22,613,032	-0.29(-2.55%)
Dec 27, 2011	11.75	11.87	11.49	11.49	17,469,546	-0.35(-2.98%)
Dec 23, 2011	12.03	12.05	11.68	11.84	19,529,212	+0.64(+5.70%)
Dec 21, 2011	11.13	11.26	10.88	11.21	27,877,166	+0.08(+0.74%)
Dec 20, 2011	11.07	11.20	10.81	11.12	41,322,528	+0.48(+4.52%)
Dec 19, 2011	11.24	11.30	10.54	10.64	41,503,144	-0.62(-5.47%)
Dec 16, 2011	11.45	11.62	11.22	11.26	41,658,608	-0.02(-0.20%)
Dec 15, 2011	11.74	11.77	11.26	11.28	37,507,196	-0.04(-0.33%)
Dec 14, 2011	11.28	11.57	11.16	11.32	40,001,368	-0.08(-0.72%)
Dec 13, 2011	12.39	12.44	11.21	11.40	54,347,316	-0.16(-1.37%)
Dec 12, 2011	11.87	11.88	11.44	11.56	38,246,036	-0.75(-6.10%)
Dec 09, 2011	12.29	12.65	12.21	12.31	46,131,116	+0.38(+3.15%)
Dec 08, 2011	12.87	13.06	11.84	11.93	58,647,312	-1.10(-8.42%)
Dec 07, 2011	12.30	13.15	12.24	13.03	55,239,984	+0.57(+4.58%)
Dec 06, 2011	12.33	12.58	12.23	12.46	44,488,296	+0.01(+0.06%)
Dec 05, 2011	12.10	12.49	12.02	12.45	89,424,968	+0.79(+6.77%)
Dec 02, 2011	11.34	11.95	11.26	11.66	69,888,800	+0.76(+6.96%)

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.

Financial News

Morgan Stanley (NY: MS )

Historical Prices

Popular Pages