Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	26.20	26.48	26.05	25.93	25,569,044	-0.47(-1.78%)
Jan 29, 2015	28.07	28.21	26.12	26.40	38,993,556	-0.20(-0.75%)
Jan 28, 2015	27.81	27.82	26.59	26.60	22,295,312	-0.81(-2.96%)
Jan 27, 2015	27.87	27.94	27.24	27.41	13,986,171	-0.92(-3.25%)
Jan 26, 2015	28.65	28.65	28.20	28.33	10,740,947	-0.37(-1.29%)
Jan 23, 2015	28.62	28.90	28.50	28.70	12,139,766	+0.16(+0.56%)
Jan 22, 2015	27.97	28.60	27.81	28.54	12,542,541	+0.83(+3.00%)
Jan 21, 2015	27.60	27.93	27.40	27.71	9,794,932	-0.03(-0.11%)
Jan 20, 2015	28.00	28.23	27.50	27.74	16,474,459	-0.14(-0.50%)
Jan 16, 2015	27.67	27.93	27.58	27.88	12,111,448	+0.07(+0.25%)
Jan 15, 2015	28.14	28.29	27.68	27.81	13,609,353	-0.33(-1.17%)
Jan 14, 2015	28.37	28.41	27.78	28.14	17,019,344	-0.51(-1.78%)
Jan 13, 2015	29.16	29.57	28.39	28.65	13,790,795	-0.29(-1.00%)
Jan 12, 2015	29.50	29.60	28.84	28.94	17,418,452	-0.74(-2.49%)
Jan 09, 2015	29.39	29.81	29.24	29.68	11,791,748	+0.39(+1.33%)
Jan 08, 2015	29.01	29.38	28.98	29.29	15,994,630	+0.54(+1.88%)
Jan 07, 2015	28.93	28.98	28.65	28.75	9,741,672	+0.07(+0.24%)
Jan 06, 2015	29.30	29.32	28.67	28.68	13,586,767	-0.56(-1.92%)
Jan 05, 2015	29.60	29.67	29.24	29.24	11,342,294	-0.59(-1.98%)
Jan 02, 2015	29.79	30.05	29.63	29.83	8,030,036	+0.09(+0.30%)
Dec 31, 2014	30.17	29.74	29.74	29.74	11,340,800	-0.41(-1.36%)
Dec 30, 2014	30.49	30.65	30.08	30.15	9,367,779	-0.46(-1.50%)
Dec 29, 2014	30.74	30.76	30.54	30.61	9,922,934	-0.28(-0.91%)
Dec 26, 2014	30.70	30.92	30.70	30.89	5,984,922	+0.20(+0.65%)
Dec 24, 2014	30.61	30.69	30.69	30.69	4,266,200	+0.14(+0.46%)
Dec 23, 2014	30.50	30.68	30.38	30.55	14,596,051	+0.11(+0.36%)
Dec 22, 2014	30.10	30.48	30.04	30.44	15,979,024	+0.30(+1.00%)
Dec 19, 2014	29.95	30.53	29.95	30.14	26,089,390	+0.19(+0.63%)
Dec 18, 2014	29.14	29.95	29.14	29.95	18,561,174	+1.38(+4.83%)
Dec 17, 2014	28.20	28.72	28.11	28.57	17,825,442	+0.48(+1.71%)
Dec 16, 2014	28.12	28.72	27.97	28.09	21,839,124	-0.15(-0.53%)
Dec 15, 2014	28.49	28.62	28.09	28.24	14,944,724	-0.10(-0.35%)
Dec 12, 2014	28.98	29.01	28.26	28.34	15,007,898	-0.89(-3.04%)
Dec 11, 2014	29.43	29.66	29.13	29.23	9,860,615	-0.06(-0.20%)
Dec 10, 2014	29.76	29.94	29.25	29.29	13,575,656	-0.59(-1.97%)
Dec 09, 2014	29.64	29.93	29.28	29.88	10,311,404	+0.02(+0.07%)
Dec 08, 2014	30.26	30.33	29.81	29.86	10,680,132	-0.47(-1.55%)
Dec 05, 2014	30.31	30.46	30.24	30.33	9,300,296	+0.01(+0.03%)
Dec 04, 2014	30.27	30.43	30.10	30.32	9,328,507	+0.01(+0.03%)
Dec 03, 2014	30.19	30.36	30.16	30.31	9,882,698	+0.10(+0.33%)
Dec 02, 2014	30.29	30.36	29.97	30.21	8,420,304	-0.08(-0.26%)
Dec 01, 2014	30.23	30.47	30.16	30.29	10,497,688	-0.06(-0.20%)
Nov 28, 2014	30.25	30.54	30.15	30.35	6,164,994	+0.31(+1.03%)
Nov 26, 2014	29.89	30.04	30.04	30.04	8,939,100	+0.15(+0.50%)
Nov 25, 2014	29.92	30.08	29.81	29.89	8,182,348	+0.02(+0.07%)
Nov 24, 2014	29.98	30.11	29.65	29.87	10,340,978	-0.03(-0.10%)
Nov 21, 2014	30.29	30.34	29.84	29.90	10,173,830	+0.04(+0.13%)
Nov 20, 2014	29.82	30.15	29.73	29.86	12,298,450	-0.07(-0.23%)
Nov 19, 2014	30.39	30.39	29.72	29.93	17,821,884	-0.46(-1.51%)
Nov 18, 2014	30.28	30.66	30.25	30.39	14,849,613	+0.01(+0.03%)
Nov 17, 2014	29.95	30.39	29.78	30.38	17,902,884	+0.33(+1.10%)
Nov 14, 2014	29.44	30.13	29.44	30.05	18,904,440	+0.63(+2.14%)
Nov 13, 2014	29.30	29.58	29.28	29.42	10,442,364	-0.01(-0.03%)
Nov 12, 2014	28.91	29.44	28.78	29.43	9,826,877	+0.41(+1.41%)
Nov 11, 2014	29.25	29.30	28.96	29.02	9,052,434	-0.14(-0.48%)
Nov 10, 2014	29.10	29.24	28.97	29.16	8,664,573	+0.04(+0.14%)
Nov 07, 2014	29.24	29.41	29.02	29.12	9,587,462	-0.19(-0.65%)
Nov 06, 2014	29.03	29.34	28.93	29.31	11,689,441	+0.27(+0.93%)
Nov 05, 2014	29.02	29.14	28.56	29.04	11,200,172	+0.13(+0.45%)
Nov 04, 2014	29.02	29.25	28.90	28.91	8,397,666	-0.16(-0.55%)
Nov 03, 2014	28.80	29.20	28.75	29.07	11,257,092	+0.34(+1.18%)
Oct 31, 2014	28.71	28.89	28.60	28.73	12,617,115	+0.27(+0.95%)
Oct 30, 2014	28.28	28.68	28.24	28.46	11,946,837	+0.11(+0.39%)
Oct 29, 2014	28.51	28.74	28.23	28.35	9,382,109	-0.13(-0.46%)
Oct 28, 2014	28.22	28.54	28.21	28.48	16,894,008	+0.22(+0.78%)
Oct 27, 2014	28.18	28.17	28.17	28.26	10,636,177	+0.09(+0.32%)
Oct 24, 2014	27.89	28.19	27.76	28.17	13,506,754	+0.47(+1.70%)
Oct 23, 2014	27.64	27.85	27.29	27.70	16,463,224	+0.33(+1.21%)
Oct 22, 2014	26.69	27.88	26.11	27.37	28,059,342	+0.17(+0.63%)
Oct 21, 2014	27.15	27.30	26.92	27.20	18,656,044	+0.25(+0.93%)
Oct 20, 2014	26.83	27.05	26.67	26.95	16,439,747	-0.16(-0.59%)
Oct 17, 2014	27.08	27.33	26.92	27.11	15,728,629	+0.22(+0.82%)
Oct 16, 2014	26.81	27.13	26.70	26.89	16,424,931	-0.38(-1.39%)
Oct 15, 2014	27.00	27.43	26.65	27.27	23,123,304	-0.34(-1.23%)
Oct 14, 2014	27.68	28.02	27.52	27.61	14,650,196	+0.07(+0.25%)
Oct 13, 2014	27.93	28.05	27.54	27.54	15,298,188	-0.44(-1.57%)
Oct 10, 2014	28.53	28.71	27.98	27.98	19,880,340	-0.41(-1.44%)
Oct 09, 2014	28.54	28.85	28.29	28.39	17,278,068	-0.43(-1.49%)
Oct 08, 2014	28.24	28.86	28.14	28.82	19,899,968	+0.69(+2.45%)
Oct 07, 2014	28.56	28.57	28.12	28.13	14,638,081	-0.33(-1.16%)
Oct 06, 2014	28.86	28.94	28.36	28.46	10,542,567	-0.18(-0.63%)
Oct 03, 2014	28.61	28.79	28.58	28.64	9,002,808	+0.14(+0.49%)
Oct 02, 2014	28.36	28.63	28.14	28.50	12,321,120	+0.07(+0.25%)
Oct 01, 2014	29.13	29.20	28.39	28.43	20,998,356	-0.83(-2.84%)
Sep 30, 2014	29.05	29.39	28.86	29.26	24,442,160	+0.43(+1.49%)
Sep 29, 2014	28.62	28.99	28.53	28.83	14,972,052	-0.21(-0.72%)
Sep 26, 2014	28.80	29.13	28.64	29.04	15,659,000	+0.23(+0.80%)
Sep 25, 2014	29.65	29.72	28.75	28.81	19,573,368	-0.91(-3.06%)
Sep 24, 2014	29.83	29.98	29.42	29.72	19,571,908	-0.13(-0.44%)
Sep 23, 2014	29.62	30.08	29.58	29.85	21,322,268	+0.17(+0.57%)
Sep 22, 2014	30.03	30.18	29.57	29.68	47,341,104	+0.15(+0.51%)
Sep 19, 2014	29.83	29.90	29.51	29.53	22,521,860	-0.19(-0.64%)
Sep 18, 2014	29.49	29.75	29.47	29.72	24,194,452	+0.27(+0.92%)
Sep 17, 2014	29.60	29.69	29.18	29.45	13,945,016	-0.10(-0.34%)
Sep 16, 2014	29.49	29.66	29.29	29.55	10,109,898	+0.09(+0.31%)
Sep 15, 2014	29.67	29.67	29.30	29.46	16,749,841	-0.19(-0.64%)
Sep 12, 2014	29.62	29.79	29.53	29.65	16,326,742	-0.04(-0.13%)
Sep 11, 2014	29.50	29.89	29.45	29.69	18,247,256	+0.19(+0.64%)
Sep 10, 2014	29.21	29.60	29.13	29.50	14,852,017	+0.28(+0.96%)
Sep 09, 2014	29.34	29.41	29.16	29.22	11,964,503	-0.06(-0.20%)
Sep 08, 2014	28.99	29.32	28.96	29.28	13,291,887	+0.25(+0.86%)
Sep 05, 2014	29.03	29.07	28.79	29.03	10,675,696	-0.02(-0.07%)
Sep 04, 2014	29.53	29.65	29.04	29.05	19,848,402	-0.49(-1.66%)
Sep 03, 2014	29.59	29.68	29.44	29.54	10,994,045	+0.11(+0.37%)
Sep 02, 2014	29.40	29.50	29.09	29.43	10,560,184	-0.10(-0.34%)
Aug 29, 2014	29.45	29.53	29.53	29.53	6,137,300	+0.12(+0.41%)
Aug 28, 2014	29.36	29.48	29.26	29.41	5,060,480	-0.03(-0.10%)
Aug 27, 2014	29.56	29.61	29.35	29.44	6,194,064	-0.13(-0.44%)
Aug 26, 2014	29.66	29.75	29.41	29.57	7,540,989	-0.09(-0.30%)
Aug 25, 2014	29.74	29.87	29.54	29.66	10,819,091	+0.02(+0.07%)
Aug 22, 2014	29.67	29.68	29.50	29.64	9,539,397	+0.02(+0.07%)
Aug 21, 2014	29.77	29.95	29.61	29.62	10,668,354	-0.08(-0.27%)
Aug 20, 2014	29.78	29.81	29.48	29.70	11,459,729	-0.19(-0.64%)
Aug 19, 2014	29.91	29.96	29.78	29.89	8,513,241	-0.06(-0.20%)
Aug 18, 2014	29.81	30.13	29.72	29.95	12,177,853	+0.22(+0.74%)
Aug 15, 2014	29.84	29.84	29.52	29.73	15,370,758	-0.02(-0.07%)
Aug 14, 2014	29.52	29.82	29.47	29.75	10,093,789	+0.30(+1.02%)
Aug 13, 2014	29.41	29.54	29.36	29.45	14,576,600	+0.11(+0.37%)
Aug 12, 2014	29.31	29.41	29.14	29.34	9,545,530	-0.02(-0.07%)
Aug 11, 2014	29.14	29.45	29.05	29.36	15,948,776	+0.27(+0.93%)
Aug 08, 2014	28.88	29.10	28.88	29.09	10,926,287	+0.18(+0.62%)
Aug 07, 2014	29.31	29.50	28.80	28.91	13,368,398	-0.25(-0.86%)
Aug 06, 2014	29.02	29.30	28.98	29.16	20,134,492	-0.07(-0.24%)
Aug 05, 2014	29.33	29.48	29.09	29.23	16,004,698	-0.34(-1.15%)
Aug 04, 2014	29.12	29.62	29.11	29.57	16,478,180	+0.51(+1.75%)
Aug 01, 2014	29.08	29.20	28.68	29.06	20,923,162	-0.24(-0.82%)
Jul 31, 2014	29.53	29.74	29.30	29.30	18,832,732	-0.60(-2.01%)
Jul 30, 2014	29.55	29.90	28.63	29.90	22,454,440	+0.43(+1.46%)
Jul 29, 2014	29.62	29.72	29.34	29.47	17,613,168	-0.20(-0.67%)
Jul 28, 2014	29.13	29.77	29.13	29.67	29,935,318	+0.47(+1.61%)
Jul 25, 2014	28.76	29.24	28.75	29.20	23,563,204	+0.31(+1.07%)
Jul 24, 2014	28.70	28.98	28.67	28.89	21,329,070	+0.14(+0.49%)
Jul 23, 2014	28.72	29.59	28.59	28.75	49,336,440	+0.23(+0.81%)
Jul 22, 2014	28.32	28.86	28.26	28.52	28,673,948	+0.19(+0.67%)
Jul 21, 2014	28.20	28.37	27.76	28.33	51,503,276	+1.35(+5.00%)
Jul 18, 2014	26.83	27.00	26.76	26.98	12,925,390	+0.25(+0.94%)
Jul 17, 2014	26.95	27.00	26.68	26.73	12,371,577	-0.28(-1.04%)
Jul 16, 2014	26.89	27.06	26.80	27.01	10,509,168	+0.15(+0.56%)
Jul 15, 2014	26.87	26.94	26.75	26.86	15,987,078	-0.06(-0.22%)
Jul 14, 2014	26.73	26.95	26.72	26.92	12,399,416	+0.28(+1.05%)
Jul 11, 2014	26.73	26.74	26.50	26.64	11,385,676	-0.08(-0.30%)
Jul 10, 2014	26.44	26.78	26.38	26.72	10,551,354	+0.03(+0.11%)
Jul 09, 2014	26.45	26.70	26.44	26.69	13,332,725	+0.26(+0.98%)
Jul 08, 2014	26.78	26.83	26.39	26.43	25,568,188	-0.43(-1.60%)
Jul 07, 2014	26.81	26.93	26.74	26.86	9,012,452	-0.06(-0.22%)
Jul 03, 2014	26.68	26.92	26.92	26.92	6,947,900	+0.22(+0.82%)
Jul 02, 2014	26.56	26.72	26.48	26.70	9,752,709	+0.09(+0.34%)
Jul 01, 2014	26.44	26.76	26.34	26.61	13,214,959	+0.27(+1.03%)
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%)

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