Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	48.71	49.95	48.53	49.90	10,436,550	+1.20(+2.46%)
Apr 29, 2014	47.89	48.95	47.80	48.70	10,847,780	+1.41(+2.98%)
Apr 28, 2014	48.65	48.88	47.01	47.29	13,854,015	-1.21(-2.49%)
Apr 25, 2014	48.98	49.02	48.27	48.50	6,644,855	-0.74(-1.50%)
Apr 24, 2014	49.66	49.66	48.60	49.24	6,094,265	-0.13(-0.26%)
Apr 23, 2014	50.21	50.64	49.27	49.37	13,279,397	+0.43(+0.88%)
Apr 22, 2014	48.90	49.40	48.60	48.94	8,101,733	+0.19(+0.39%)
Apr 21, 2014	48.90	48.96	48.30	48.75	3,446,333	+0.03(+0.06%)
Apr 17, 2014	48.41	48.72	48.72	48.72	7,099,400	+0.22(+0.45%)
Apr 16, 2014	48.03	48.59	47.60	48.50	6,779,707	+0.93(+1.96%)
Apr 15, 2014	47.60	47.74	46.56	47.57	12,013,109	+0.07(+0.15%)
Apr 14, 2014	47.36	47.72	47.04	47.50	7,040,089	+0.55(+1.17%)
Apr 11, 2014	47.40	47.87	46.90	46.95	8,100,619	-0.75(-1.57%)
Apr 10, 2014	48.90	49.10	47.63	47.70	7,792,756	-1.27(-2.59%)
Apr 09, 2014	48.32	49.02	48.07	48.97	6,508,279	+0.90(+1.87%)
Apr 08, 2014	48.08	48.48	47.51	48.07	8,332,831	+0.14(+0.29%)
Apr 07, 2014	48.68	49.06	47.55	47.93	8,549,819	-0.76(-1.56%)
Apr 04, 2014	50.22	50.36	48.60	48.69	7,108,071	-0.87(-1.76%)
Apr 03, 2014	50.00	50.43	49.27	49.56	5,214,362	-0.34(-0.68%)
Apr 02, 2014	49.75	49.98	49.34	49.90	5,739,453	+0.19(+0.38%)
Apr 01, 2014	48.86	49.74	48.86	49.71	6,399,322	+1.12(+2.31%)
Mar 31, 2014	48.59	48.86	48.44	48.59	8,200,608	+0.39(+0.81%)
Mar 28, 2014	48.20	48.77	48.01	48.20	7,246,143	+0.21(+0.44%)
Mar 27, 2014	49.00	49.07	47.60	47.99	14,301,475	-1.44(-2.91%)
Mar 26, 2014	50.41	50.95	49.42	49.43	8,099,762	-1.21(-2.39%)
Mar 25, 2014	50.41	50.96	50.27	50.64	6,987,901	+0.48(+0.96%)
Mar 24, 2014	50.26	50.56	49.81	50.16	6,224,517	-0.05(-0.10%)
Mar 21, 2014	50.64	50.84	50.03	50.21	8,720,998	-0.03(-0.06%)
Mar 20, 2014	49.50	50.28	49.38	50.24	5,356,725	+0.63(+1.27%)
Mar 19, 2014	49.84	50.25	49.41	49.61	8,091,185	-0.06(-0.12%)
Mar 18, 2014	49.14	49.77	49.13	49.67	5,686,927	+0.67(+1.37%)
Mar 17, 2014	48.95	49.26	48.62	49.00	6,462,317	+0.35(+0.72%)
Mar 14, 2014	48.58	49.02	48.46	48.65	9,161,615	-0.09(-0.18%)
Mar 13, 2014	49.25	49.66	48.47	48.74	6,406,016	-0.29(-0.59%)
Mar 12, 2014	49.00	49.22	48.76	49.03	6,525,784	-0.23(-0.47%)
Mar 11, 2014	49.67	49.87	49.14	49.26	7,610,498	-0.57(-1.14%)
Mar 10, 2014	49.35	49.94	49.18	49.83	6,228,830	+0.32(+0.65%)
Mar 07, 2014	49.91	49.98	49.30	49.51	5,807,436	-0.27(-0.54%)
Mar 06, 2014	49.97	50.46	49.74	49.78	6,541,376	-0.13(-0.26%)
Mar 05, 2014	49.40	50.02	49.19	49.91	8,792,243	+0.45(+0.91%)
Mar 04, 2014	48.88	49.56	48.88	49.46	7,753,390	+1.02(+2.11%)
Mar 03, 2014	48.04	48.77	47.93	48.44	7,159,483	-0.27(-0.55%)
Feb 28, 2014	48.27	49.23	48.27	48.71	10,238,659	+0.20(+0.41%)
Feb 27, 2014	47.78	48.52	47.70	48.51	10,130,488	+0.68(+1.42%)
Feb 26, 2014	47.24	48.34	47.20	47.83	9,104,516	+0.61(+1.29%)
Feb 25, 2014	47.04	47.57	46.84	47.22	6,627,784	+0.27(+0.58%)
Feb 24, 2014	46.82	47.34	46.82	46.95	8,379,380	-0.01(-0.02%)
Feb 21, 2014	47.31	47.59	46.95	46.96	8,755,711	-0.18(-0.38%)
Feb 20, 2014	46.51	47.24	46.51	47.14	11,119,323	+0.70(+1.51%)
Feb 19, 2014	46.71	47.07	46.38	46.44	8,260,582	-0.34(-0.73%)
Feb 18, 2014	46.49	47.00	46.01	46.78	7,918,335	+0.07(+0.15%)
Feb 14, 2014	46.16	46.71	46.71	46.71	5,116,600	+0.41(+0.89%)
Feb 13, 2014	45.83	46.63	45.70	46.30	5,892,477	-0.07(-0.15%)
Feb 12, 2014	46.24	46.84	45.88	46.37	12,079,506	-0.47(-1.00%)
Feb 11, 2014	45.77	47.32	45.77	46.84	13,457,201	+1.00(+2.18%)
Feb 10, 2014	45.30	45.94	45.26	45.84	9,338,883	+0.24(+0.53%)
Feb 07, 2014	45.94	45.96	45.13	45.60	9,215,835	+0.01(+0.02%)
Feb 06, 2014	44.93	45.78	44.93	45.59	11,201,155	+0.74(+1.65%)
Feb 05, 2014	44.59	44.95	44.00	44.85	9,260,463	-0.11(-0.24%)
Feb 04, 2014	45.19	45.50	44.72	44.96	8,146,999	+0.27(+0.60%)
Feb 03, 2014	45.42	45.65	44.62	44.69	13,233,878	-0.82(-1.80%)
Jan 31, 2014	44.34	46.14	44.26	45.51	12,705,142	+0.20(+0.44%)
Jan 30, 2014	45.24	45.75	44.89	45.31	21,709,926	+0.58(+1.30%)
Jan 29, 2014	45.32	45.66	44.28	44.73	30,918,952	+1.67(+3.88%)
Jan 28, 2014	43.20	43.29	42.82	43.06	10,083,959	-0.04(-0.09%)
Jan 27, 2014	43.51	43.82	42.54	43.10	15,114,363	-0.31(-0.71%)
Jan 24, 2014	44.22	44.31	43.30	43.41	13,530,798	-1.31(-2.93%)
Jan 23, 2014	45.20	45.75	43.98	44.72	20,052,888	-0.96(-2.10%)
Jan 22, 2014	46.16	46.84	45.53	45.68	20,033,508	-0.25(-0.54%)
Jan 21, 2014	43.07	46.70	44.98	45.93	35,483,644	+2.86(+6.64%)
Jan 17, 2014	43.02	43.07	43.07	43.07	12,767,100	-0.02(-0.05%)
Jan 16, 2014	42.88	43.17	42.82	43.09	13,246,667	+0.04(+0.09%)
Jan 15, 2014	42.65	43.26	42.65	43.05	12,243,129	+0.40(+0.94%)
Jan 14, 2014	42.01	42.82	41.99	42.65	9,334,678	+0.76(+1.81%)
Jan 13, 2014	42.47	42.76	41.82	41.89	6,486,566	-0.82(-1.92%)
Jan 10, 2014	42.52	42.95	42.47	42.71	5,732,398	+0.11(+0.26%)
Jan 09, 2014	43.35	43.62	42.58	42.60	10,495,297	-0.56(-1.30%)
Jan 08, 2014	43.11	43.35	42.83	43.16	7,591,939	+0.05(+0.12%)
Jan 07, 2014	43.76	43.79	42.77	43.11	9,947,257	-0.48(-1.10%)
Jan 06, 2014	43.80	44.00	43.28	43.59	7,372,872	-0.08(-0.18%)
Jan 03, 2014	44.03	44.18	43.62	43.67	5,593,471	-0.20(-0.46%)
Jan 02, 2014	44.20	44.38	43.76	43.87	6,490,894	-0.53(-1.19%)
Dec 31, 2013	44.63	44.40	44.40	44.40	7,920,600	-0.20(-0.45%)
Dec 30, 2013	44.40	44.70	44.31	44.60	5,961,926	+0.00(+0.00%)
Dec 27, 2013	44.50	44.81	44.43	44.60	6,081,291	-0.26(-0.58%)
Dec 26, 2013	44.58	44.99	44.34	44.86	6,526,022	+0.44(+0.99%)
Dec 24, 2013	44.00	44.44	43.94	44.42	2,765,318	+0.54(+1.23%)
Dec 23, 2013	44.04	44.49	43.87	43.88	6,182,085	+0.10(+0.23%)
Dec 20, 2013	43.99	44.32	43.61	43.78	11,724,942	-0.12(-0.27%)
Dec 19, 2013	43.15	44.57	43.06	43.90	13,246,641	+0.39(+0.90%)
Dec 18, 2013	42.29	43.56	42.25	43.51	15,445,643	+1.31(+3.10%)
Dec 17, 2013	41.60	42.30	41.58	42.20	14,160,648	+0.60(+1.44%)
Dec 16, 2013	41.62	41.97	41.27	41.60	10,917,691	+0.08(+0.19%)
Dec 13, 2013	40.95	41.68	40.68	41.52	13,448,165	+0.76(+1.86%)
Dec 12, 2013	40.95	40.98	40.26	40.76	7,007,061	-0.29(-0.71%)
Dec 11, 2013	41.87	41.95	40.95	41.05	11,604,143	-0.73(-1.75%)
Dec 10, 2013	40.61	42.00	40.52	41.78	15,392,870	+0.98(+2.40%)
Dec 09, 2013	39.27	40.81	39.27	40.80	13,949,297	+1.53(+3.90%)
Dec 06, 2013	39.11	39.45	38.99	39.27	5,973,966	+0.66(+1.71%)
Dec 05, 2013	38.83	39.01	38.42	38.61	5,275,049	-0.28(-0.72%)
Dec 04, 2013	38.58	39.23	38.58	38.89	9,831,140	+0.17(+0.44%)
Dec 03, 2013	39.81	39.87	38.46	38.72	10,870,079	-1.26(-3.15%)
Dec 02, 2013	39.38	40.35	39.32	39.98	14,320,490	+0.92(+2.36%)
Nov 29, 2013	39.32	39.37	38.92	39.06	3,094,928	-0.04(-0.10%)
Nov 27, 2013	38.88	39.28	38.84	39.10	7,141,738	+0.31(+0.80%)
Nov 26, 2013	39.03	39.20	38.60	38.79	5,885,522	-0.22(-0.56%)
Nov 25, 2013	39.71	39.71	38.92	39.01	6,086,156	-0.65(-1.64%)
Nov 22, 2013	39.52	39.70	39.51	39.66	4,610,120	+0.03(+0.08%)
Nov 21, 2013	39.40	39.77	39.39	39.63	6,264,632	+0.37(+0.94%)
Nov 20, 2013	39.76	39.83	39.11	39.26	6,556,773	-0.44(-1.11%)
Nov 19, 2013	39.90	39.95	39.51	39.70	6,015,830	-0.17(-0.43%)
Nov 18, 2013	40.16	40.31	39.79	39.87	7,036,942	-0.36(-0.89%)
Nov 15, 2013	40.17	40.30	40.04	40.23	6,434,065	+0.13(+0.32%)
Nov 14, 2013	39.81	40.13	39.70	40.10	7,512,687	+0.50(+1.26%)
Nov 13, 2013	39.17	39.68	39.08	39.60	7,273,160	+0.26(+0.66%)
Nov 12, 2013	39.60	39.70	39.23	39.34	5,273,433	-0.32(-0.81%)
Nov 11, 2013	39.41	39.85	39.22	39.66	4,900,662	-0.01(-0.03%)
Nov 08, 2013	38.65	39.67	38.65	39.67	5,452,935	+1.00(+2.59%)
Nov 07, 2013	39.38	39.53	38.58	38.67	6,741,207	-0.59(-1.50%)
Nov 06, 2013	38.85	39.40	38.85	39.26	4,966,019	+0.54(+1.39%)
Nov 05, 2013	38.32	38.94	38.25	38.72	4,498,317	+0.32(+0.83%)
Nov 04, 2013	39.09	39.09	38.16	38.40	10,933,242	-0.55(-1.41%)
Nov 01, 2013	39.57	39.59	38.84	38.95	5,187,835	-0.52(-1.32%)
Oct 31, 2013	39.35	39.80	39.20	39.47	5,314,320	+0.21(+0.53%)
Oct 30, 2013	39.62	39.96	38.93	39.26	5,909,084	-0.20(-0.51%)
Oct 29, 2013	39.38	39.60	39.17	39.46	6,992,333	+0.35(+0.89%)
Oct 28, 2013	39.61	39.69	39.06	39.11	7,912,379	-0.41(-1.04%)
Oct 25, 2013	40.39	40.74	39.02	39.52	10,921,926	-1.10(-2.71%)
Oct 24, 2013	40.18	41.03	39.14	40.62	14,089,397	-0.42(-1.02%)
Oct 23, 2013	41.30	41.45	40.92	41.04	7,340,399	-0.51(-1.23%)
Oct 22, 2013	41.44	41.74	41.39	41.55	6,760,423	+0.19(+0.46%)
Oct 21, 2013	41.19	41.50	41.01	41.36	5,757,791	+0.05(+0.12%)
Oct 18, 2013	41.55	41.63	41.19	41.31	4,905,242	-0.08(-0.19%)
Oct 17, 2013	41.09	41.43	40.96	41.39	5,854,413	+0.26(+0.63%)
Oct 16, 2013	40.73	41.30	40.50	41.13	8,072,243	+0.70(+1.73%)
Oct 15, 2013	40.78	40.80	40.32	40.43	4,669,376	-0.39(-0.96%)
Oct 14, 2013	40.69	40.92	40.37	40.82	4,870,794	-0.25(-0.61%)
Oct 11, 2013	40.52	41.10	40.21	41.07	8,041,413	+0.67(+1.66%)
Oct 10, 2013	39.44	40.44	39.43	40.40	7,702,433	+1.48(+3.80%)
Oct 09, 2013	38.63	39.09	38.08	38.92	9,538,552	+0.40(+1.04%)
Oct 08, 2013	39.28	39.29	38.49	38.52	9,724,905	-0.83(-2.11%)
Oct 07, 2013	39.41	39.85	39.12	39.35	6,082,270	-0.64(-1.60%)
Oct 04, 2013	38.80	40.02	38.52	39.99	9,530,490	+1.22(+3.15%)
Oct 03, 2013	38.61	38.81	38.25	38.77	7,980,432	+0.07(+0.18%)
Oct 02, 2013	38.16	38.71	38.15	38.70	8,280,651	+0.39(+1.02%)
Oct 01, 2013	38.46	38.54	38.04	38.31	10,373,025	-0.09(-0.23%)
Sep 30, 2013	38.51	38.78	38.26	38.40	10,797,569	-0.62(-1.59%)
Sep 27, 2013	39.83	39.84	38.89	39.02	9,265,342	-0.97(-2.43%)
Sep 26, 2013	39.82	40.20	39.68	39.99	5,905,064	+0.13(+0.33%)
Sep 25, 2013	39.22	40.22	39.13	39.86	8,468,140	+0.75(+1.92%)
Sep 24, 2013	39.20	39.76	38.98	39.11	16,871,696	-0.13(-0.33%)
Sep 23, 2013	39.57	39.69	39.14	39.24	19,589,160	-0.46(-1.16%)
Sep 20, 2013	40.61	40.66	39.54	39.70	20,855,760	-0.91(-2.24%)
Sep 19, 2013	40.72	41.08	40.37	40.61	6,276,666	-0.25(-0.61%)
Sep 18, 2013	39.43	40.91	39.35	40.86	7,691,433	+1.15(+2.90%)
Sep 17, 2013	39.80	40.03	39.51	39.71	6,316,200	-0.09(-0.23%)
Sep 16, 2013	40.26	40.29	39.71	39.80	7,183,762	-0.07(-0.18%)
Sep 13, 2013	38.97	40.04	38.85	39.87	8,318,175	+1.01(+2.60%)
Sep 12, 2013	39.70	40.24	38.75	38.86	14,047,467	-0.99(-2.48%)
Sep 11, 2013	39.89	40.06	39.50	39.85	7,632,972	-0.13(-0.33%)
Sep 10, 2013	39.00	40.02	38.89	39.98	10,135,032	+1.17(+3.01%)
Sep 09, 2013	38.55	38.98	38.54	38.81	5,245,502	+0.25(+0.65%)
Sep 06, 2013	38.73	38.82	38.12	38.56	8,441,051	+0.15(+0.39%)
Sep 05, 2013	37.79	38.59	37.68	38.41	5,563,502	+0.63(+1.67%)
Sep 04, 2013	37.38	37.91	37.12	37.78	4,199,387	+0.34(+0.91%)
Sep 03, 2013	37.88	37.93	37.30	37.44	5,984,048	+0.04(+0.11%)
Aug 30, 2013	37.71	37.86	37.27	37.40	5,100,123	-0.12(-0.32%)
Aug 29, 2013	37.33	37.75	37.23	37.52	3,917,394	+0.07(+0.19%)
Aug 28, 2013	37.47	37.72	37.22	37.45	5,032,578	-0.11(-0.29%)
Aug 27, 2013	38.23	38.49	37.53	37.56	7,158,376	-1.09(-2.82%)
Aug 26, 2013	38.67	39.20	38.26	38.65	10,268,888	-0.09(-0.23%)
Aug 23, 2013	37.30	38.96	37.25	38.74	16,488,704	+1.55(+4.17%)
Aug 22, 2013	37.17	37.50	36.89	37.19	6,370,749	+0.05(+0.13%)
Aug 21, 2013	36.82	37.55	36.82	37.14	8,021,122	+0.19(+0.51%)
Aug 20, 2013	36.68	37.19	36.51	36.95	7,257,511	+0.32(+0.87%)
Aug 19, 2013	36.78	37.22	36.59	36.63	4,479,443	-0.26(-0.70%)
Aug 16, 2013	37.00	37.14	36.63	36.89	5,817,198	-0.26(-0.70%)
Aug 15, 2013	37.37	37.43	36.85	37.15	5,613,552	-0.60(-1.59%)
Aug 14, 2013	37.81	38.28	37.64	37.75	5,666,633	-0.13(-0.34%)
Aug 13, 2013	37.70	38.09	37.48	37.88	7,708,592	+0.40(+1.07%)
Aug 12, 2013	37.61	38.09	37.38	37.48	9,035,327	-0.56(-1.47%)
Aug 09, 2013	36.85	38.50	36.80	38.04	18,733,550	+1.13(+3.06%)
Aug 08, 2013	36.47	36.97	36.23	36.91	7,389,158	+0.62(+1.71%)
Aug 07, 2013	35.91	36.53	35.82	36.29	5,470,811	+0.23(+0.64%)
Aug 06, 2013	36.44	36.44	35.89	36.06	4,914,573	-0.42(-1.15%)
Aug 05, 2013	36.27	36.68	36.13	36.48	6,920,816	+0.26(+0.72%)
Aug 02, 2013	35.28	36.25	35.16	36.22	7,862,623	+0.82(+2.32%)
Aug 01, 2013	35.38	35.63	35.25	35.40	5,344,916	+0.36(+1.03%)
Jul 31, 2013	35.12	35.49	35.00	35.04	7,333,403	-0.02(-0.06%)
Jul 30, 2013	34.85	35.14	34.66	35.06	4,467,744	+0.06(+0.17%)
Jul 29, 2013	34.70	35.09	34.64	35.00	4,276,044	+0.30(+0.86%)
Jul 26, 2013	34.79	34.89	34.37	34.70	5,424,611	-0.29(-0.83%)
Jul 25, 2013	34.95	35.10	34.65	34.99	7,948,970	+0.62(+1.80%)
Jul 24, 2013	34.59	34.66	34.03	34.37	8,219,158	-0.18(-0.52%)
Jul 23, 2013	34.93	35.09	34.51	34.55	5,541,338	-0.04(-0.12%)
Jul 22, 2013	34.66	35.01	34.50	34.59	4,438,263	-0.08(-0.23%)
Jul 19, 2013	34.59	34.72	34.34	34.67	4,294,730	+0.09(+0.26%)
Jul 18, 2013	34.75	35.09	34.50	34.58	5,867,590	-0.10(-0.29%)
Jul 17, 2013	34.32	34.78	34.15	34.68	6,989,633	+0.71(+2.09%)
Jul 16, 2013	34.31	34.51	33.82	33.97	5,992,453	-0.43(-1.25%)
Jul 15, 2013	34.23	34.48	34.08	34.40	3,129,704	+0.28(+0.82%)
Jul 12, 2013	34.19	34.22	33.86	34.12	3,547,151	-0.08(-0.23%)
Jul 11, 2013	34.34	34.37	34.07	34.20	4,079,336	+0.41(+1.21%)
Jul 10, 2013	33.98	34.04	33.60	33.79	4,421,596	-0.23(-0.68%)
Jul 09, 2013	33.48	34.12	33.48	34.02	7,001,788	+0.93(+2.81%)
Jul 08, 2013	32.90	33.24	32.73	33.09	4,571,376	+0.40(+1.22%)
Jul 05, 2013	32.73	32.87	32.36	32.69	2,604,746	+0.26(+0.80%)
Jul 03, 2013	32.33	32.45	32.05	32.43	2,386,092	-0.01(-0.03%)
Jul 02, 2013	32.42	32.66	32.12	32.44	4,651,666	-0.06(-0.18%)
Jul 01, 2013	32.41	32.79	32.30	32.50	5,058,356	+0.33(+1.03%)
Jun 28, 2013	32.29	32.57	31.99	32.17	7,066,824	-0.18(-0.56%)
Jun 27, 2013	32.38	32.64	32.30	32.35	4,302,307	+0.15(+0.47%)
Jun 26, 2013	32.60	32.60	31.89	32.20	9,132,310	-0.30(-0.92%)
Jun 25, 2013	32.68	32.71	32.13	32.50	6,869,734	+0.15(+0.46%)
Jun 24, 2013	32.20	32.62	31.65	32.35	8,508,597	-0.28(-0.86%)
Jun 21, 2013	33.53	33.56	32.19	32.63	13,421,121	-0.56(-1.69%)
Jun 20, 2013	33.75	34.24	33.06	33.19	10,481,967	-0.91(-2.67%)
Jun 19, 2013	34.56	34.73	34.10	34.10	5,031,031	-0.52(-1.50%)
Jun 18, 2013	34.24	35.15	34.20	34.62	4,405,605	+0.48(+1.41%)
Jun 17, 2013	34.38	34.49	33.85	34.14	4,758,396	+0.13(+0.38%)
Jun 14, 2013	34.52	34.78	33.85	34.01	5,481,774	-0.64(-1.85%)
Jun 13, 2013	33.69	34.78	33.54	34.65	6,240,341	+0.86(+2.55%)
Jun 12, 2013	34.38	34.45	33.65	33.79	4,403,193	-0.21(-0.62%)
Jun 11, 2013	33.96	34.41	33.63	34.00	5,196,095	-0.33(-0.96%)
Jun 10, 2013	34.54	34.69	34.12	34.33	4,337,647	-0.02(-0.06%)
Jun 07, 2013	33.96	34.56	33.82	34.35	5,929,455	+0.46(+1.36%)
Jun 06, 2013	33.63	33.99	33.29	33.89	5,295,229	+0.23(+0.68%)
Jun 05, 2013	34.42	34.43	33.52	33.66	5,545,120	-0.96(-2.77%)
Jun 04, 2013	34.39	34.72	34.29	34.62	5,605,546	+0.28(+0.82%)
Jun 03, 2013	34.37	34.45	33.92	34.34	7,632,239	-0.12(-0.35%)
May 31, 2013	34.69	35.21	34.45	34.46	5,896,530	-0.34(-0.98%)
May 30, 2013	35.06	35.18	34.76	34.80	4,343,342	-0.14(-0.40%)
May 29, 2013	35.02	35.07	34.52	34.94	5,734,961	-0.10(-0.29%)
May 28, 2013	35.46	35.65	34.90	35.04	5,299,820	-0.04(-0.11%)
May 24, 2013	34.87	35.19	34.80	35.08	7,583,318	-0.02(-0.06%)
May 23, 2013	34.56	35.21	34.31	35.10	7,718,976	-0.02(-0.06%)
May 22, 2013	35.52	36.00	34.91	35.12	7,324,639	-0.66(-1.84%)
May 21, 2013	35.72	35.93	35.52	35.78	5,690,196	+0.17(+0.48%)
May 20, 2013	35.82	35.87	35.42	35.61	6,194,244	-0.21(-0.59%)
May 17, 2013	35.15	35.89	35.11	35.82	7,471,191	+0.72(+2.05%)
May 16, 2013	35.11	35.49	34.88	35.10	6,758,176	-0.24(-0.68%)
May 15, 2013	34.81	35.75	34.77	35.34	8,211,855	+0.99(+2.88%)
May 13, 2013	34.34	34.42	34.10	34.35	5,244,822	-0.11(-0.32%)
May 10, 2013	34.91	34.99	34.20	34.46	6,569,285	-0.46(-1.32%)
May 09, 2013	34.43	35.06	34.35	34.92	10,467,442	+0.41(+1.19%)
May 08, 2013	34.51	34.69	34.26	34.51	6,203,161	-0.03(-0.09%)
May 07, 2013	34.21	34.70	34.18	34.54	5,981,318	+0.53(+1.56%)
May 06, 2013	33.95	34.18	33.79	34.01	4,232,986	+0.05(+0.15%)
May 03, 2013	33.47	34.24	33.12	33.96	8,781,833	+0.84(+2.54%)
May 02, 2013	33.18	33.33	32.80	33.12	5,708,478	-0.03(-0.09%)

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.

Dow Chemical (NY: )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Dow Chemical (NY: )

Historical Prices

Sections

Services

Poteau Daily News