Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	26.48	26.48	26.28	26.34	11,879,148	-0.09(-0.34%)
Jun 27, 2014	26.09	26.43	26.06	26.43	19,513,480	+0.17(+0.65%)
Jun 26, 2014	26.30	26.31	26.00	26.26	8,761,638	-0.02(-0.08%)
Jun 25, 2014	26.07	26.30	25.90	26.28	18,314,402	+0.17(+0.65%)
Jun 24, 2014	26.25	26.40	26.06	26.11	16,378,762	-0.27(-1.02%)
Jun 23, 2014	26.20	26.39	26.15	26.38	11,934,343	+0.04(+0.15%)
Jun 20, 2014	26.85	26.88	26.13	26.34	26,219,428	-0.50(-1.86%)
Jun 19, 2014	26.85	26.88	26.66	26.84	10,966,376	+0.04(+0.15%)
Jun 18, 2014	26.49	26.84	26.46	26.80	13,111,148	+0.32(+1.21%)
Jun 17, 2014	26.66	26.70	26.39	26.48	14,306,559	-0.20(-0.75%)
Jun 16, 2014	26.58	26.79	26.51	26.68	11,447,564	+0.06(+0.23%)
Jun 13, 2014	26.60	26.70	26.44	26.62	11,075,136	+0.08(+0.30%)
Jun 12, 2014	26.83	26.87	26.44	26.54	14,027,999	-0.35(-1.30%)
Jun 11, 2014	26.54	26.96	26.53	26.89	13,503,213	+0.19(+0.71%)
Jun 10, 2014	26.57	26.70	26.50	26.70	9,139,785	+0.15(+0.56%)
Jun 06, 2014	26.59	26.60	26.48	26.55	8,959,057	+0.04(+0.15%)
Jun 05, 2014	26.39	26.52	26.24	26.51	8,928,158	+0.18(+0.68%)
Jun 04, 2014	26.38	26.50	26.30	26.33	13,570,892	-0.08(-0.30%)
Jun 03, 2014	26.54	26.60	26.30	26.41	10,616,698	-0.20(-0.75%)
Jun 02, 2014	26.57	26.70	26.50	26.61	6,323,483	+0.05(+0.19%)
May 30, 2014	26.70	26.79	26.48	26.56	10,937,915	-0.21(-0.78%)
May 29, 2014	26.71	26.82	26.54	26.77	7,540,034	+0.21(+0.79%)
May 28, 2014	26.63	26.67	26.39	26.56	9,104,289	-0.01(-0.04%)
May 27, 2014	26.58	26.65	26.47	26.57	13,180,433	-0.03(-0.11%)
May 23, 2014	26.45	26.60	26.60	26.60	10,826,600	+0.08(+0.32%)
May 22, 2014	26.34	26.55	26.28	26.52	4,844,338	+0.13(+0.48%)
May 21, 2014	26.39	26.45	26.28	26.39	10,189,418	+0.11(+0.42%)
May 20, 2014	26.38	26.40	26.03	26.28	11,670,691	-0.08(-0.30%)
May 19, 2014	26.12	26.36	26.10	26.36	10,604,469	+0.11(+0.42%)
May 16, 2014	25.86	26.30	25.85	26.25	24,799,348	+0.36(+1.39%)
May 15, 2014	25.77	25.96	25.62	25.89	15,625,816	+0.09(+0.35%)
May 14, 2014	25.61	25.88	25.51	25.80	14,621,928	+0.15(+0.58%)
May 13, 2014	25.63	25.73	25.50	25.65	9,188,943	+0.08(+0.31%)
May 12, 2014	25.49	25.70	25.48	25.57	14,404,323	+0.13(+0.51%)
May 09, 2014	25.22	25.44	25.12	25.44	11,736,623	+0.23(+0.91%)
May 08, 2014	25.32	25.49	25.17	25.21	11,057,337	-0.07(-0.28%)
May 07, 2014	25.43	25.49	25.05	25.28	17,121,116	-0.29(-1.13%)
May 06, 2014	25.67	25.79	25.52	25.57	15,254,829	-0.21(-0.81%)
May 05, 2014	25.55	25.79	25.45	25.78	10,130,948	+0.09(+0.35%)
May 02, 2014	25.62	25.87	25.59	25.69	16,840,312	+0.07(+0.27%)
May 01, 2014	25.70	25.77	25.51	25.62	15,915,147	-0.18(-0.70%)
Apr 30, 2014	25.39	25.85	25.30	25.80	23,483,956	+0.39(+1.53%)
Apr 29, 2014	25.49	25.51	25.15	25.41	17,300,496	+0.08(+0.32%)
Apr 28, 2014	25.56	25.58	24.92	25.33	23,914,862	-0.14(-0.55%)
Apr 25, 2014	25.51	25.68	25.38	25.47	16,312,450	-0.04(-0.16%)
Apr 24, 2014	26.03	26.07	25.41	25.51	25,859,514	-0.40(-1.54%)
Apr 23, 2014	26.18	26.29	25.43	25.91	50,957,440	-0.85(-3.18%)
Apr 22, 2014	26.89	27.22	26.74	26.76	25,510,012	-0.17(-0.63%)
Apr 21, 2014	26.72	27.00	26.65	26.93	11,794,210	+0.31(+1.16%)
Apr 17, 2014	26.56	26.62	26.62	26.62	23,434,000	-0.08(-0.30%)
Apr 16, 2014	27.08	27.14	26.55	26.70	19,686,624	-0.22(-0.82%)
Apr 15, 2014	26.82	26.99	26.44	26.92	12,617,477	+0.17(+0.64%)
Apr 14, 2014	26.80	26.84	26.56	26.75	15,757,828	+0.10(+0.38%)
Apr 11, 2014	26.92	26.96	26.63	26.65	19,031,468	-0.35(-1.30%)
Apr 10, 2014	27.47	27.71	26.98	27.00	21,502,324	-0.44(-1.60%)
Apr 09, 2014	27.38	27.52	27.19	27.44	14,279,083	+0.06(+0.22%)
Apr 08, 2014	27.12	27.46	27.02	27.38	13,522,425	+0.34(+1.26%)
Apr 07, 2014	27.35	27.42	26.88	27.04	24,848,814	-0.36(-1.31%)
Apr 04, 2014	28.02	28.10	27.39	27.40	22,626,392	-0.49(-1.76%)
Apr 03, 2014	27.91	27.97	27.66	27.89	13,010,297	-0.01(-0.04%)
Apr 02, 2014	27.83	27.99	27.73	27.90	10,716,392	+0.11(+0.40%)
Apr 01, 2014	27.48	27.80	27.48	27.79	14,682,238	+0.38(+1.39%)
Mar 31, 2014	27.56	27.75	27.41	27.41	13,858,523	-0.07(-0.25%)
Mar 28, 2014	27.37	27.68	27.33	27.48	13,801,830	+0.07(+0.26%)
Mar 27, 2014	27.26	27.57	27.01	27.41	22,551,404	+0.08(+0.29%)
Mar 26, 2014	28.26	28.26	27.26	27.33	32,542,178	-0.85(-3.02%)
Mar 25, 2014	27.99	28.24	27.96	28.18	17,371,120	+0.28(+1.00%)
Mar 24, 2014	27.91	28.08	27.50	27.90	22,209,856	-0.08(-0.29%)
Mar 21, 2014	27.97	28.00	27.80	27.98	24,629,004	+0.27(+0.97%)
Mar 20, 2014	27.62	28.00	27.56	27.71	15,084,937	+0.13(+0.47%)
Mar 19, 2014	27.84	27.95	27.42	27.58	14,579,433	-0.26(-0.93%)
Mar 18, 2014	27.55	27.91	27.51	27.84	23,186,476	+0.26(+0.94%)
Mar 17, 2014	27.10	27.67	27.03	27.58	23,562,864	+0.63(+2.34%)
Mar 14, 2014	26.96	27.32	26.90	26.95	26,396,744	-0.13(-0.48%)
Mar 13, 2014	27.21	27.68	26.93	27.08	31,021,230	-0.02(-0.07%)
Mar 12, 2014	26.75	27.21	26.62	27.10	25,561,764	+0.27(+1.01%)
Mar 11, 2014	27.19	27.34	26.76	26.83	27,304,092	-0.30(-1.11%)
Mar 10, 2014	26.96	27.17	26.88	27.13	19,735,028	+0.09(+0.33%)
Mar 07, 2014	26.99	27.15	26.82	27.04	20,408,580	+0.11(+0.41%)
Mar 06, 2014	26.96	27.08	26.81	26.93	17,103,378	+0.01(+0.04%)
Mar 05, 2014	26.85	27.19	26.79	26.92	17,891,056	+0.05(+0.19%)
Mar 04, 2014	26.44	26.95	26.44	26.87	25,696,996	+0.71(+2.71%)
Mar 03, 2014	25.90	26.27	25.77	26.16	15,873,783	-0.21(-0.80%)
Feb 28, 2014	26.50	26.60	26.19	26.37	20,512,772	-0.10(-0.38%)
Feb 27, 2014	26.20	26.50	26.07	26.47	20,365,992	+0.12(+0.46%)
Feb 26, 2014	25.70	26.45	25.67	26.35	28,584,024	+0.67(+2.61%)
Feb 25, 2014	25.59	25.76	25.48	25.68	17,144,640	-0.01(-0.04%)
Feb 24, 2014	25.45	25.91	25.44	25.69	15,990,200	+0.19(+0.75%)
Feb 21, 2014	25.50	25.84	25.48	25.50	19,299,264	+0.03(+0.12%)
Feb 20, 2014	25.23	25.55	25.22	25.47	14,406,317	+0.22(+0.87%)
Feb 19, 2014	25.42	25.58	25.25	25.25	19,259,056	-0.23(-0.90%)
Feb 18, 2014	25.52	25.59	25.34	25.48	30,661,148	+0.08(+0.31%)
Feb 14, 2014	25.11	25.40	25.40	25.40	25,606,500	+0.32(+1.28%)
Feb 13, 2014	24.87	25.23	24.75	25.08	18,257,636	-0.01(-0.04%)
Feb 12, 2014	25.00	25.18	24.88	25.09	12,444,179	+0.11(+0.44%)
Feb 11, 2014	24.93	25.03	24.75	24.98	20,117,304	+0.27(+1.09%)
Feb 10, 2014	24.40	24.74	24.35	24.71	16,660,540	+0.22(+0.90%)
Feb 07, 2014	24.19	24.53	24.05	24.49	28,237,610	+0.33(+1.37%)
Feb 06, 2014	23.95	24.28	23.92	24.16	32,972,924	+0.28(+1.17%)
Feb 05, 2014	23.61	23.97	23.48	23.88	23,648,654	+0.22(+0.93%)
Feb 04, 2014	23.84	23.87	23.47	23.66	30,527,856	-0.16(-0.67%)
Feb 03, 2014	24.15	24.40	23.73	23.82	35,476,936	-0.42(-1.73%)
Jan 31, 2014	24.34	24.50	24.19	24.24	37,967,792	-0.38(-1.54%)
Jan 30, 2014	24.60	24.75	24.41	24.62	37,222,636	-0.03(-0.12%)
Jan 29, 2014	25.07	25.45	24.45	24.65	61,244,552	-0.73(-2.88%)
Jan 28, 2014	25.37	25.58	25.24	25.38	24,782,626	+0.03(+0.12%)
Jan 27, 2014	25.51	25.65	25.32	25.35	24,135,344	-0.14(-0.55%)
Jan 24, 2014	26.22	26.27	25.47	25.49	25,849,562	-0.73(-2.78%)
Jan 23, 2014	26.02	26.25	25.72	26.22	23,236,382	+0.16(+0.61%)
Jan 22, 2014	25.89	26.45	25.84	26.06	21,096,354	-0.27(-1.03%)
Jan 21, 2014	26.34	26.47	26.00	26.33	20,981,952	+0.00(+0.00%)
Jan 17, 2014	26.25	26.33	26.33	26.33	24,885,400	-0.04(-0.15%)
Jan 16, 2014	26.19	26.39	26.14	26.37	31,288,262	+0.08(+0.30%)
Jan 15, 2014	25.74	26.31	25.61	26.29	35,869,816	+0.55(+2.14%)
Jan 14, 2014	25.14	25.75	25.05	25.74	30,228,452	+0.60(+2.39%)
Jan 13, 2014	25.23	25.35	25.09	25.14	21,971,398	-0.18(-0.71%)
Jan 10, 2014	25.29	25.38	25.18	25.32	15,901,109	-0.01(-0.04%)
Jan 09, 2014	25.56	25.62	25.22	25.33	12,983,870	-0.18(-0.71%)
Jan 08, 2014	25.48	25.82	25.40	25.51	22,492,074	-0.04(-0.16%)
Jan 07, 2014	24.94	25.59	24.90	25.55	22,267,220	+0.69(+2.78%)
Jan 06, 2014	25.07	25.12	24.85	24.86	16,235,646	-0.21(-0.84%)
Jan 03, 2014	25.10	25.11	24.95	25.07	12,767,358	+0.00(+0.00%)
Jan 02, 2014	25.03	25.20	25.00	25.07	19,819,296	-0.08(-0.32%)
Dec 31, 2013	25.07	25.15	25.15	25.15	14,543,700	+0.09(+0.36%)
Dec 30, 2013	24.99	25.17	24.98	25.06	15,238,916	+0.06(+0.24%)
Dec 27, 2013	25.00	25.23	24.94	25.00	23,552,290	-0.02(-0.08%)
Dec 26, 2013	25.05	25.08	24.85	25.02	18,769,484	+0.01(+0.04%)
Dec 24, 2013	25.06	25.20	24.92	25.01	15,922,048	-0.06(-0.24%)
Dec 23, 2013	24.62	25.07	24.56	25.07	41,438,484	+0.53(+2.16%)
Dec 20, 2013	24.10	24.72	24.09	24.54	41,453,904	+0.52(+2.16%)
Dec 19, 2013	23.55	24.08	23.53	24.02	26,892,100	+0.41(+1.74%)
Dec 18, 2013	23.47	23.63	23.16	23.61	34,915,028	+0.08(+0.34%)
Dec 17, 2013	23.66	23.90	23.44	23.53	23,023,740	-0.17(-0.72%)
Dec 16, 2013	23.42	23.75	23.39	23.70	31,076,552	+0.40(+1.72%)
Dec 13, 2013	23.26	23.40	23.19	23.30	26,102,380	+0.15(+0.65%)
Dec 12, 2013	23.23	23.35	23.15	23.15	23,387,460	-0.18(-0.77%)
Dec 11, 2013	23.61	23.63	23.26	23.33	21,090,276	-0.27(-1.14%)
Dec 10, 2013	23.65	23.72	23.47	23.60	26,387,090	-0.08(-0.34%)
Dec 09, 2013	24.01	24.09	23.59	23.68	28,404,134	-0.32(-1.33%)
Dec 06, 2013	24.03	24.16	23.91	24.00	22,825,296	+0.10(+0.42%)
Dec 05, 2013	23.78	24.14	23.77	23.90	22,405,304	+0.08(+0.34%)
Dec 04, 2013	23.60	23.85	23.56	23.82	24,559,608	+0.22(+0.93%)
Dec 03, 2013	23.67	23.75	23.51	23.60	16,333,754	-0.12(-0.51%)
Dec 02, 2013	23.92	23.97	23.65	23.72	12,497,060	-0.13(-0.55%)
Nov 29, 2013	23.79	24.05	23.78	23.85	10,276,004	+0.00(+0.00%)
Nov 27, 2013	23.59	23.95	23.57	23.85	15,612,705	+0.31(+1.32%)
Nov 26, 2013	23.85	23.94	23.48	23.54	21,961,942	-0.21(-0.88%)
Nov 25, 2013	24.01	24.01	23.55	23.75	22,283,902	-0.34(-1.41%)
Nov 22, 2013	23.97	24.17	23.92	24.09	15,678,659	+0.15(+0.63%)
Nov 21, 2013	23.98	24.05	23.83	23.94	14,786,426	+0.07(+0.29%)
Nov 20, 2013	23.94	23.99	23.84	23.87	20,188,380	+0.03(+0.13%)
Nov 19, 2013	23.83	23.94	23.76	23.84	12,461,030	-0.08(-0.33%)
Nov 18, 2013	24.07	24.19	23.86	23.92	18,513,546	-0.08(-0.33%)
Nov 15, 2013	23.81	24.18	23.71	24.00	29,298,396	+0.26(+1.10%)
Nov 14, 2013	24.13	24.25	23.67	23.74	24,578,680	-0.47(-1.94%)
Nov 13, 2013	24.19	24.26	24.01	24.21	18,946,280	-0.04(-0.16%)
Nov 12, 2013	23.85	24.28	23.78	24.25	20,794,292	+0.38(+1.59%)
Nov 11, 2013	24.04	24.04	23.84	23.87	14,917,459	-0.08(-0.33%)
Nov 08, 2013	23.90	24.07	23.86	23.95	17,630,662	+0.08(+0.34%)
Nov 07, 2013	24.01	24.14	23.82	23.87	17,807,476	-0.04(-0.17%)
Nov 06, 2013	23.74	23.99	23.62	23.91	23,596,984	+0.36(+1.53%)
Nov 05, 2013	23.50	23.61	23.35	23.55	17,986,606	-0.03(-0.13%)
Nov 04, 2013	23.71	23.79	23.57	23.58	14,749,830	-0.07(-0.30%)
Nov 01, 2013	24.06	24.11	23.60	23.65	24,660,108	-0.42(-1.75%)
Oct 31, 2013	24.03	24.43	23.99	24.07	23,766,374	+0.07(+0.30%)
Oct 30, 2013	24.09	24.17	23.94	24.00	15,921,954	+0.00(+0.00%)
Oct 29, 2013	23.94	24.19	23.91	24.00	19,157,788	+0.15(+0.63%)
Oct 28, 2013	23.80	23.95	23.71	23.85	17,361,368	+0.05(+0.21%)
Oct 25, 2013	23.83	23.86	23.71	23.80	32,518,944	+0.09(+0.38%)
Oct 24, 2013	23.77	23.94	23.66	23.71	22,456,894	+0.04(+0.17%)
Oct 23, 2013	23.65	23.83	23.29	23.67	52,433,800	-0.37(-1.54%)
Oct 22, 2013	25.24	24.49	23.95	24.04	72,517,128	-1.20(-4.75%)
Oct 21, 2013	25.23	25.47	25.00	25.24	25,493,352	+0.16(+0.64%)
Oct 18, 2013	24.66	25.25	24.47	25.08	24,670,848	+0.46(+1.87%)
Oct 17, 2013	24.43	24.71	24.16	24.62	27,822,212	-0.16(-0.65%)
Oct 16, 2013	24.74	24.97	24.65	24.78	22,992,920	+0.13(+0.53%)
Oct 15, 2013	25.31	25.37	24.61	24.65	23,124,852	-0.74(-2.91%)
Oct 14, 2013	25.11	25.42	25.07	25.39	9,120,628	+0.09(+0.36%)
Oct 11, 2013	25.26	25.44	25.11	25.30	12,461,667	+0.14(+0.58%)
Oct 10, 2013	25.00	25.20	24.84	25.16	19,608,404	+0.35(+1.39%)
Oct 09, 2013	24.62	24.89	24.44	24.81	22,871,574	+0.23(+0.94%)
Oct 08, 2013	25.35	25.38	24.55	24.58	30,731,974	-0.74(-2.92%)
Oct 07, 2013	25.20	25.50	25.03	25.32	18,703,212	-0.11(-0.43%)
Oct 04, 2013	25.16	25.45	25.04	25.43	33,220,814	+0.27(+1.07%)
Oct 03, 2013	25.64	25.66	25.05	25.16	22,296,716	-0.56(-2.18%)
Oct 02, 2013	25.63	25.80	25.60	25.72	23,269,438	+0.01(+0.04%)
Oct 01, 2013	25.56	25.85	25.52	25.71	12,515,755	+0.15(+0.59%)
Sep 30, 2013	25.85	25.85	25.50	25.56	23,073,348	-0.51(-1.96%)
Sep 27, 2013	26.13	26.18	25.99	26.07	16,120,512	-0.21(-0.80%)
Sep 26, 2013	26.29	26.64	26.21	26.28	11,281,079	+0.08(+0.31%)
Sep 25, 2013	25.89	26.29	25.87	26.20	20,556,494	+0.30(+1.16%)
Sep 24, 2013	25.81	26.13	25.50	25.90	26,670,570	-0.34(-1.30%)
Sep 23, 2013	26.26	26.42	26.12	26.24	13,658,810	-0.19(-0.72%)
Sep 20, 2013	26.96	26.97	26.39	26.43	21,013,208	-0.51(-1.89%)
Sep 19, 2013	27.12	27.30	26.92	26.94	19,695,240	-0.08(-0.31%)
Sep 18, 2013	26.83	27.14	26.76	27.02	13,312,474	+0.21(+0.80%)
Sep 17, 2013	26.94	27.05	26.80	26.81	9,212,020	-0.07(-0.26%)
Sep 16, 2013	27.04	27.12	26.83	26.88	13,998,342	+0.04(+0.15%)
Sep 13, 2013	26.99	27.00	26.69	26.84	13,191,687	-0.14(-0.52%)
Sep 12, 2013	26.91	27.20	26.86	26.98	15,536,056	-0.01(-0.04%)
Sep 11, 2013	27.00	27.18	26.91	26.99	18,598,004	+0.02(+0.07%)
Sep 10, 2013	26.87	27.04	26.85	26.97	12,450,104	+0.24(+0.90%)
Sep 09, 2013	26.41	26.83	26.35	26.73	12,842,166	+0.34(+1.29%)
Sep 06, 2013	26.31	26.60	26.20	26.39	10,287,557	+0.07(+0.27%)
Sep 05, 2013	26.20	26.48	26.09	26.32	10,764,752	+0.11(+0.42%)
Sep 04, 2013	26.05	26.25	26.02	26.21	10,016,667	+0.22(+0.85%)
Sep 03, 2013	25.95	26.27	25.92	25.99	12,107,631	+0.21(+0.81%)
Aug 30, 2013	25.87	25.95	25.64	25.78	9,302,453	-0.08(-0.31%)
Aug 29, 2013	25.70	26.00	25.62	25.86	7,985,669	+0.11(+0.43%)
Aug 28, 2013	25.71	25.92	25.69	25.75	8,713,727	+0.04(+0.16%)
Aug 27, 2013	25.99	26.12	25.65	25.71	12,179,714	-0.56(-2.13%)
Aug 26, 2013	26.35	26.62	26.23	26.27	12,251,802	-0.11(-0.42%)
Aug 23, 2013	26.12	26.41	26.06	26.38	12,411,489	+0.43(+1.66%)
Aug 22, 2013	25.78	26.05	25.73	25.95	8,388,256	+0.20(+0.78%)
Aug 21, 2013	25.64	26.04	25.59	25.75	11,838,150	+0.15(+0.59%)
Aug 20, 2013	25.69	25.80	25.46	25.60	14,907,265	-0.13(-0.51%)
Aug 19, 2013	25.86	26.00	25.71	25.73	11,313,507	-0.15(-0.58%)
Aug 16, 2013	26.02	26.10	25.88	25.88	18,422,516	-0.15(-0.58%)
Aug 15, 2013	26.29	26.45	25.93	26.03	22,002,148	-0.75(-2.80%)
Aug 14, 2013	27.03	27.08	26.72	26.78	15,363,106	-0.15(-0.56%)
Aug 13, 2013	27.01	27.09	26.81	26.93	11,115,948	-0.04(-0.15%)
Aug 12, 2013	26.70	27.12	26.67	26.97	12,250,679	+0.12(+0.45%)
Aug 09, 2013	26.86	27.07	26.77	26.85	11,384,510	-0.19(-0.70%)
Aug 08, 2013	26.60	27.20	26.55	27.04	17,944,316	+0.54(+2.04%)
Aug 07, 2013	26.33	26.50	26.24	26.50	12,593,130	+0.06(+0.23%)
Aug 06, 2013	26.20	26.45	26.17	26.44	14,240,275	+0.10(+0.38%)
Aug 05, 2013	26.24	26.49	26.21	26.34	9,623,865	+0.02(+0.08%)
Aug 02, 2013	26.48	26.52	26.21	26.32	9,631,030	-0.20(-0.75%)
Aug 01, 2013	26.36	26.55	26.30	26.52	11,724,345	+0.37(+1.41%)
Jul 31, 2013	26.36	26.48	26.11	26.15	12,802,589	-0.17(-0.65%)
Jul 30, 2013	26.36	26.63	26.30	26.32	16,553,589	+0.00(+0.00%)
Jul 29, 2013	26.39	26.40	26.12	26.32	11,461,457	-0.18(-0.68%)
Jul 26, 2013	26.49	26.64	26.35	26.50	15,229,213	-0.25(-0.93%)
Jul 25, 2013	26.58	26.75	26.31	26.75	26,440,614	+0.00(+0.00%)
Jul 24, 2013	27.11	27.34	26.57	26.75	42,024,096	+1.42(+5.61%)
Jul 23, 2013	25.34	25.54	25.16	25.33	15,573,496	+0.11(+0.44%)
Jul 22, 2013	25.43	25.52	25.15	25.22	13,745,924	-0.30(-1.18%)
Jul 19, 2013	25.54	25.66	25.42	25.52	15,024,324	-0.09(-0.35%)
Jul 18, 2013	25.41	25.61	25.39	25.61	16,234,027	+0.28(+1.11%)
Jul 17, 2013	25.42	25.52	25.30	25.33	12,218,636	+0.02(+0.08%)
Jul 16, 2013	25.26	25.50	25.05	25.31	16,142,928	+0.04(+0.16%)
Jul 15, 2013	24.91	25.36	24.90	25.27	17,690,504	+0.33(+1.32%)
Jul 12, 2013	24.51	25.02	24.51	24.94	14,358,669	+0.36(+1.46%)
Jul 11, 2013	24.69	24.78	24.42	24.58	22,735,988	+0.12(+0.49%)
Jul 10, 2013	24.79	24.90	24.40	24.46	22,095,908	-0.33(-1.33%)
Jul 09, 2013	24.42	24.82	24.35	24.79	17,869,084	+0.49(+2.02%)
Jul 08, 2013	24.28	24.40	24.11	24.30	13,536,967	+0.17(+0.70%)
Jul 05, 2013	24.21	24.29	23.90	24.13	9,575,255	+0.16(+0.67%)
Jul 03, 2013	23.62	24.18	23.62	23.97	8,558,316	+0.19(+0.80%)
Jul 02, 2013	23.50	23.79	23.25	23.78	18,773,088	+0.17(+0.72%)

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.

EMC Corp (NY: )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

EMC Corp (NY: )

Historical Prices

Sections

Services

The Kane Republican