Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2013	23.63	23.90	23.48	23.61	19,934,144	-0.01(-0.04%)
Jun 28, 2013	23.49	23.80	23.07	23.62	43,905,876	+0.05(+0.21%)
Jun 27, 2013	24.03	24.04	23.57	23.57	24,821,626	-0.32(-1.34%)
Jun 26, 2013	23.92	24.21	23.80	23.89	20,650,592	+0.24(+1.01%)
Jun 25, 2013	23.89	24.01	23.55	23.65	20,782,292	-0.07(-0.30%)
Jun 24, 2013	24.07	24.13	23.46	23.72	21,592,296	-0.61(-2.51%)
Jun 21, 2013	24.90	24.94	24.25	24.33	22,698,934	-0.41(-1.66%)
Jun 20, 2013	24.70	25.13	24.59	24.74	23,612,658	-0.12(-0.48%)
Jun 19, 2013	24.98	25.39	24.86	24.86	17,732,694	-0.13(-0.52%)
Jun 18, 2013	24.85	25.19	24.85	24.99	20,686,578	+0.16(+0.64%)
Jun 17, 2013	24.96	25.09	24.73	24.83	14,702,949	+0.07(+0.28%)
Jun 14, 2013	24.70	25.06	24.64	24.76	17,675,780	+0.05(+0.20%)
Jun 13, 2013	24.45	24.77	24.37	24.71	20,219,042	+0.38(+1.56%)
Jun 12, 2013	24.90	25.00	24.25	24.33	22,949,736	-0.34(-1.38%)
Jun 11, 2013	24.66	25.13	24.59	24.67	19,933,870	-0.21(-0.84%)
Jun 10, 2013	24.71	24.95	24.63	24.88	17,380,262	+0.14(+0.57%)
Jun 07, 2013	24.81	24.89	24.45	24.74	26,164,256	-0.02(-0.08%)
Jun 06, 2013	24.35	24.79	24.24	24.76	28,167,332	+0.46(+1.89%)
Jun 05, 2013	24.25	24.50	24.00	24.30	20,400,438	-0.12(-0.49%)
Jun 04, 2013	24.71	24.74	24.29	24.42	21,435,460	-0.32(-1.29%)
Jun 03, 2013	24.63	24.87	24.28	24.74	27,746,332	-0.02(-0.08%)
May 31, 2013	24.94	25.07	24.76	24.76	26,781,048	-0.17(-0.68%)
May 30, 2013	25.06	25.29	24.52	24.93	55,251,056	+1.27(+5.37%)
May 29, 2013	23.70	23.80	23.50	23.66	14,110,367	-0.21(-0.88%)
May 28, 2013	23.94	24.12	23.70	23.87	14,059,152	+0.22(+0.93%)
May 24, 2013	23.54	23.84	23.35	23.65	15,554,855	-0.01(-0.04%)
May 23, 2013	23.39	23.78	23.37	23.66	19,349,398	-0.02(-0.08%)
May 22, 2013	24.09	24.31	23.53	23.68	21,821,136	-0.42(-1.74%)
May 21, 2013	24.12	24.23	24.05	24.10	16,537,388	-0.06(-0.25%)
May 20, 2013	24.14	24.20	23.98	24.16	19,134,432	-0.08(-0.33%)
May 17, 2013	24.08	24.24	23.98	24.24	24,920,172	+0.18(+0.75%)
May 16, 2013	23.50	24.16	23.40	24.06	48,617,340	+1.04(+4.52%)
May 15, 2013	22.97	23.04	22.69	23.02	19,337,916	-0.02(-0.09%)
May 13, 2013	23.26	23.37	23.01	23.04	16,872,396	-0.30(-1.29%)
May 10, 2013	22.87	23.45	22.87	23.34	22,965,592	+0.44(+1.92%)
May 09, 2013	23.23	23.39	22.83	22.90	24,920,388	-0.55(-2.35%)
May 08, 2013	23.14	23.46	23.02	23.45	16,368,839	+0.33(+1.43%)
May 07, 2013	23.40	23.43	23.11	23.12	15,949,536	-0.17(-0.73%)
May 06, 2013	23.34	23.52	23.15	23.29	17,974,200	-0.09(-0.38%)
May 03, 2013	23.09	23.48	22.88	23.38	26,648,184	+0.50(+2.19%)
May 02, 2013	22.42	22.93	22.39	22.88	19,644,456	+0.42(+1.87%)
May 01, 2013	22.39	22.63	22.10	22.46	21,944,038	+0.03(+0.13%)
Apr 30, 2013	22.44	22.57	22.27	22.43	25,487,620	-0.06(-0.27%)
Apr 29, 2013	22.51	22.66	22.43	22.49	20,212,980	+0.10(+0.45%)
Apr 26, 2013	22.61	22.63	22.33	22.39	23,042,920	-0.24(-1.06%)
Apr 25, 2013	22.51	22.81	22.40	22.63	16,617,529	+0.11(+0.49%)
Apr 24, 2013	22.36	22.76	21.98	22.52	28,933,432	+0.16(+0.72%)
Apr 23, 2013	22.00	22.46	21.95	22.36	25,371,468	+0.51(+2.33%)
Apr 22, 2013	21.56	22.00	21.51	21.85	21,581,016	+0.35(+1.63%)
Apr 19, 2013	22.23	22.28	21.45	21.50	54,960,128	-0.84(-3.76%)
Apr 18, 2013	22.76	22.81	22.27	22.34	22,356,036	-0.37(-1.63%)
Apr 17, 2013	23.05	23.20	22.67	22.71	24,485,584	-0.37(-1.60%)
Apr 16, 2013	22.92	23.10	22.71	23.08	22,014,748	+0.30(+1.32%)
Apr 15, 2013	23.03	23.40	22.78	22.78	20,979,860	-0.33(-1.43%)
Apr 12, 2013	22.85	23.28	22.66	23.11	26,920,444	+0.22(+0.96%)
Apr 11, 2013	23.29	23.31	22.79	22.89	33,335,140	-0.34(-1.46%)
Apr 10, 2013	22.90	23.37	22.62	23.23	38,953,016	+0.09(+0.39%)
Apr 09, 2013	23.12	23.24	22.79	23.14	33,031,164	+0.01(+0.04%)
Apr 08, 2013	23.07	23.20	22.98	23.13	10,880,676	+0.05(+0.22%)
Apr 05, 2013	23.14	23.16	22.83	23.08	17,802,120	-0.37(-1.58%)
Apr 04, 2013	23.63	23.68	23.35	23.45	17,338,878	-0.14(-0.59%)
Apr 03, 2013	23.87	23.92	23.50	23.59	15,364,410	-0.25(-1.05%)
Apr 02, 2013	23.65	23.85	23.60	23.84	13,696,113	+0.27(+1.15%)
Apr 01, 2013	23.86	23.86	23.53	23.57	10,285,597	-0.32(-1.34%)
Mar 28, 2013	23.80	23.95	23.68	23.89	14,131,287	+0.06(+0.25%)
Mar 27, 2013	23.66	24.08	23.65	23.83	16,031,859	+0.08(+0.34%)
Mar 26, 2013	23.86	23.97	23.62	23.75	14,913,853	+0.01(+0.04%)
Mar 25, 2013	24.33	24.40	23.67	23.74	18,404,326	-0.41(-1.70%)
Mar 22, 2013	24.48	24.52	24.05	24.15	19,135,112	-0.35(-1.43%)
Mar 21, 2013	24.67	24.75	24.38	24.50	17,672,264	-0.35(-1.41%)
Mar 20, 2013	24.88	24.99	24.78	24.85	14,678,293	+0.15(+0.61%)
Mar 19, 2013	25.14	25.17	24.58	24.70	27,531,896	-0.35(-1.40%)
Mar 18, 2013	25.05	25.39	24.95	25.05	17,749,998	-0.30(-1.18%)
Mar 15, 2013	25.49	25.60	25.19	25.35	40,749,868	-0.27(-1.05%)
Mar 14, 2013	25.23	25.65	25.16	25.62	31,489,296	+0.72(+2.89%)
Mar 13, 2013	24.47	25.30	24.40	24.90	37,317,056	+0.43(+1.76%)
Mar 12, 2013	24.52	24.55	24.16	24.47	23,289,292	-0.09(-0.37%)
Mar 11, 2013	24.39	24.70	24.13	24.56	24,348,414	+0.26(+1.07%)
Mar 08, 2013	24.11	24.41	23.84	24.30	24,194,804	+0.35(+1.46%)
Mar 07, 2013	24.31	24.41	23.87	23.95	30,290,180	-0.35(-1.44%)
Mar 06, 2013	23.93	24.32	23.77	24.30	26,759,952	+0.56(+2.36%)
Mar 05, 2013	23.29	23.76	23.29	23.74	20,225,838	+0.52(+2.24%)
Mar 04, 2013	23.15	23.26	23.05	23.22	14,431,005	-0.03(-0.13%)
Mar 01, 2013	22.97	23.32	22.75	23.25	16,505,529	+0.24(+1.04%)
Feb 28, 2013	23.28	23.32	22.99	23.01	22,131,570	-0.27(-1.16%)
Feb 27, 2013	22.90	23.39	22.87	23.28	18,899,040	+0.34(+1.48%)
Feb 26, 2013	22.86	23.11	22.78	22.94	18,461,402	+0.11(+0.48%)
Feb 25, 2013	23.63	23.70	22.83	22.83	23,773,080	-0.61(-2.60%)
Feb 22, 2013	23.56	23.62	23.31	23.44	13,846,553	+0.03(+0.13%)
Feb 21, 2013	23.43	23.50	23.14	23.41	25,663,984	-0.09(-0.38%)
Feb 20, 2013	23.92	24.02	23.50	23.50	23,603,496	-0.42(-1.76%)
Feb 19, 2013	24.06	24.20	23.91	23.92	23,504,946	-0.08(-0.33%)
Feb 15, 2013	24.05	24.10	23.93	24.00	18,801,818	-0.04(-0.17%)
Feb 14, 2013	24.05	24.32	23.97	24.04	18,308,488	-0.18(-0.74%)
Feb 13, 2013	24.39	24.62	24.10	24.22	20,456,096	-0.32(-1.30%)
Feb 12, 2013	24.63	24.74	24.45	24.54	12,538,348	-0.09(-0.37%)
Feb 11, 2013	24.81	24.86	24.57	24.63	10,747,828	-0.25(-1.00%)
Feb 08, 2013	24.80	24.91	24.66	24.88	14,794,566	+0.13(+0.53%)
Feb 07, 2013	24.79	24.85	24.54	24.75	18,291,446	-0.04(-0.16%)
Feb 06, 2013	24.64	25.00	24.59	24.79	24,334,204	+0.20(+0.81%)
Feb 04, 2013	24.73	24.85	24.57	24.59	24,867,280	-0.26(-1.05%)

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