Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	53.60	54.22	53.56	53.91	1,316,336	+0.42(+0.79%)
Mar 28, 2014	53.36	53.99	53.11	53.49	1,450,034	+0.17(+0.32%)
Mar 27, 2014	53.31	53.54	52.78	53.32	1,380,387	+0.06(+0.11%)
Mar 26, 2014	52.65	53.58	52.49	53.26	1,591,311	+0.77(+1.47%)
Mar 25, 2014	52.36	52.90	52.12	52.49	1,141,398	+0.27(+0.52%)
Mar 24, 2014	52.81	52.90	51.92	52.22	882,714	-0.56(-1.06%)
Mar 21, 2014	52.90	52.96	52.42	52.78	2,482,383	+0.37(+0.71%)
Mar 20, 2014	52.70	52.83	52.18	52.41	1,385,788	-0.29(-0.55%)
Mar 19, 2014	52.50	53.22	52.32	52.70	1,796,894	+0.29(+0.55%)
Mar 18, 2014	51.68	52.73	51.60	52.41	2,252,767	+0.73(+1.41%)
Mar 17, 2014	51.86	52.00	48.55	51.68	10,677,385	-3.17(-5.78%)
Mar 14, 2014	54.38	55.20	54.38	54.85	1,293,809	+0.50(+0.92%)
Mar 13, 2014	54.82	54.97	54.10	54.35	1,230,287	-0.25(-0.46%)
Mar 12, 2014	54.56	54.90	54.38	54.60	783,080	-0.11(-0.20%)
Mar 11, 2014	55.20	55.57	54.53	54.71	1,474,220	-0.44(-0.80%)
Mar 10, 2014	55.83	55.93	55.00	55.15	897,062	-0.73(-1.31%)
Mar 07, 2014	56.17	56.41	55.66	55.88	777,315	-0.29(-0.52%)
Mar 06, 2014	56.19	56.55	56.05	56.17	811,631	-0.05(-0.09%)
Mar 05, 2014	56.08	56.66	55.78	56.22	2,242,585	+0.00(+0.00%)
Mar 04, 2014	55.79	56.23	55.65	56.22	1,202,056	+1.03(+1.87%)
Mar 03, 2014	54.71	55.28	54.66	55.19	1,131,627	+0.08(+0.15%)
Feb 28, 2014	55.07	55.63	54.70	55.11	1,505,395	-0.12(-0.22%)
Feb 27, 2014	54.76	55.50	54.53	55.23	1,429,918	+0.20(+0.36%)
Feb 26, 2014	55.24	55.48	54.75	55.03	845,420	-0.01(-0.02%)
Feb 25, 2014	54.87	55.25	54.77	55.04	1,932,948	+0.32(+0.58%)
Feb 24, 2014	55.36	55.52	54.72	54.72	1,089,779	-0.27(-0.49%)
Feb 21, 2014	55.82	55.99	54.98	54.99	2,473,922	-0.71(-1.27%)
Feb 20, 2014	55.30	55.75	54.84	55.70	1,310,677	+0.46(+0.83%)
Feb 19, 2014	55.31	55.92	55.14	55.24	1,697,753	-0.27(-0.49%)
Feb 18, 2014	54.45	55.52	54.32	55.51	2,045,560	+0.99(+1.82%)
Feb 14, 2014	54.42	54.52	54.52	54.52	1,721,000	+0.10(+0.18%)
Feb 13, 2014	51.41	54.57	51.41	54.42	1,190,240	+0.34(+0.63%)
Feb 12, 2014	54.08	54.23	53.83	54.08	2,310,061	+0.12(+0.22%)
Feb 11, 2014	53.65	54.07	53.34	53.96	1,940,069	+0.09(+0.17%)
Feb 10, 2014	52.68	53.87	52.68	53.87	2,460,349	+1.19(+2.26%)
Feb 07, 2014	53.01	53.14	50.49	52.68	6,534,389	-2.74(-4.94%)
Feb 06, 2014	55.42	56.49	55.38	55.42	6,761,624	-0.10(-0.18%)
Feb 05, 2014	56.37	56.80	55.49	55.52	4,026,078	-0.58(-1.03%)
Feb 04, 2014	56.34	56.99	55.43	56.10	6,082,471	-0.18(-0.32%)
Feb 03, 2014	58.40	58.73	56.21	56.28	2,710,808	-2.47(-4.20%)
Jan 31, 2014	58.83	59.41	58.47	58.75	2,604,624	-0.69(-1.16%)
Jan 30, 2014	59.45	59.84	59.36	59.44	1,030,640	+0.43(+0.73%)
Jan 29, 2014	59.17	59.65	58.67	59.01	1,032,067	-0.59(-0.99%)
Jan 28, 2014	59.34	60.09	59.32	59.60	1,736,407	+0.22(+0.37%)
Jan 27, 2014	60.40	60.64	59.30	59.38	1,816,418	-0.99(-1.64%)
Jan 24, 2014	61.94	61.95	60.37	60.37	1,110,397	-2.10(-3.36%)
Jan 23, 2014	61.86	62.48	61.75	62.47	829,214	+0.26(+0.42%)
Jan 22, 2014	61.97	62.21	61.54	62.21	714,240	+0.25(+0.40%)
Jan 21, 2014	62.60	62.61	61.59	61.96	724,159	+0.07(+0.11%)
Jan 17, 2014	61.50	61.89	61.89	61.89	1,265,800	+0.27(+0.44%)
Jan 16, 2014	62.81	62.96	61.56	61.62	4,449,596	-0.99(-1.58%)
Jan 15, 2014	61.53	62.65	61.57	62.61	1,193,841	+1.08(+1.76%)
Jan 14, 2014	60.64	61.53	60.48	61.53	803,686	+1.20(+1.99%)
Jan 13, 2014	61.55	61.80	60.17	60.33	1,098,413	-1.13(-1.84%)
Jan 10, 2014	60.97	61.50	60.97	61.46	1,383,015	+0.48(+0.79%)
Jan 09, 2014	61.50	61.93	60.79	60.98	2,237,990	-0.26(-0.42%)
Jan 08, 2014	60.35	61.29	60.35	61.24	1,484,035	+0.10(+0.16%)
Jan 07, 2014	59.49	61.33	59.48	61.14	1,696,360	+1.68(+2.83%)
Jan 06, 2014	60.00	60.12	59.29	59.46	1,135,767	-0.38(-0.64%)
Jan 03, 2014	60.09	60.51	59.68	59.84	2,203,587	-0.18(-0.30%)
Jan 02, 2014	59.74	60.16	59.41	60.02	1,871,373	+0.24(+0.40%)
Dec 31, 2013	59.36	59.78	59.78	59.78	769,900	+0.62(+1.05%)
Dec 30, 2013	59.28	59.40	58.92	59.16	866,352	-0.29(-0.49%)
Dec 27, 2013	59.71	59.79	59.39	59.45	579,842	-0.23(-0.39%)
Dec 26, 2013	59.32	59.89	59.24	59.68	594,908	+0.41(+0.69%)
Dec 24, 2013	59.47	59.47	59.09	59.27	398,540	-0.20(-0.34%)
Dec 23, 2013	59.51	59.66	59.06	59.47	1,623,310	+0.20(+0.34%)
Dec 20, 2013	58.37	59.40	58.09	59.27	5,554,639	+1.14(+1.96%)
Dec 19, 2013	58.19	58.60	57.91	58.13	1,591,781	-0.19(-0.33%)
Dec 18, 2013	57.65	58.33	57.25	58.32	1,669,985	+0.53(+0.92%)
Dec 17, 2013	57.84	57.98	57.51	57.79	1,004,097	+0.03(+0.05%)
Dec 16, 2013	57.31	57.89	56.99	57.76	1,232,197	+0.71(+1.24%)
Dec 13, 2013	56.56	57.55	56.56	57.05	1,286,610	+0.61(+1.08%)
Dec 12, 2013	56.15	56.83	55.72	56.44	2,103,080	+0.15(+0.27%)
Dec 11, 2013	57.32	57.32	56.18	56.29	1,466,075	-1.06(-1.85%)
Dec 10, 2013	56.76	57.61	56.76	57.35	1,239,017	+0.58(+1.02%)
Dec 09, 2013	57.10	57.31	56.59	56.77	870,862	-0.43(-0.75%)
Dec 06, 2013	57.48	57.91	56.79	57.20	0	+0.31(+0.54%)
Dec 05, 2013	56.72	57.00	56.37	56.89	0	+0.06(+0.11%)
Dec 04, 2013	56.42	57.15	56.24	56.83	0	+0.17(+0.30%)
Dec 03, 2013	56.90	57.36	56.54	56.66	0	-0.51(-0.89%)
Dec 02, 2013	57.06	57.33	56.86	57.17	0	+0.31(+0.55%)
Nov 29, 2013	56.68	57.30	56.65	56.86	0	+0.16(+0.28%)
Nov 27, 2013	56.57	56.95	56.54	56.70	0	+0.12(+0.21%)
Nov 26, 2013	56.57	56.99	56.42	56.58	0	+0.13(+0.23%)
Nov 25, 2013	57.00	57.03	56.06	56.45	854,772	-0.27(-0.48%)
Nov 22, 2013	56.14	56.73	56.00	56.72	0	+0.78(+1.39%)
Nov 21, 2013	55.31	56.12	55.31	55.94	1,101,634	+0.66(+1.19%)
Nov 20, 2013	55.73	55.95	55.15	55.28	0	-0.21(-0.38%)
Nov 19, 2013	55.42	55.98	55.09	55.49	0	+0.00(+0.00%)
Nov 18, 2013	55.87	56.17	55.43	55.49	0	-0.16(-0.29%)
Nov 15, 2013	55.78	56.09	55.60	55.65	0	-0.16(-0.29%)
Nov 14, 2013	54.99	55.95	54.79	55.81	1,690,842	+0.71(+1.29%)
Nov 13, 2013	54.37	55.10	54.08	55.10	0	+0.37(+0.68%)
Nov 12, 2013	54.04	54.80	53.96	54.73	0	+0.43(+0.79%)
Nov 11, 2013	54.26	54.67	54.02	54.30	0	+0.15(+0.28%)
Nov 08, 2013	53.35	54.48	53.35	54.15	0	+0.86(+1.61%)
Nov 07, 2013	54.41	54.59	53.23	53.29	843,272	-1.02(-1.88%)
Nov 06, 2013	54.52	54.63	54.26	54.31	995,914	+0.01(+0.02%)
Nov 05, 2013	54.08	54.60	53.92	54.30	0	-0.07(-0.13%)
Nov 04, 2013	54.44	54.57	54.02	54.37	1,023,416	+0.18(+0.33%)
Nov 01, 2013	54.38	54.79	53.87	54.19	0	-0.09(-0.17%)
Oct 31, 2013	54.21	54.57	53.83	54.28	1,397,038	+0.07(+0.13%)
Oct 30, 2013	54.08	54.57	54.05	54.21	2,004,994	+0.21(+0.39%)
Oct 29, 2013	53.60	54.12	52.73	54.00	2,132,735	+0.44(+0.82%)
Oct 28, 2013	53.63	54.21	53.52	53.56	1,097,428	-0.20(-0.37%)
Oct 25, 2013	53.51	55.00	53.00	53.76	0	+0.67(+1.26%)
Oct 24, 2013	52.92	53.20	52.32	53.09	1,814,061	-0.03(-0.06%)
Oct 23, 2013	53.06	53.45	52.53	53.12	752,078	-0.15(-0.28%)
Oct 22, 2013	53.12	53.40	52.74	53.27	742,752	+0.27(+0.51%)
Oct 21, 2013	53.16	53.50	52.79	53.00	1,509,756	-0.08(-0.15%)
Oct 18, 2013	52.23	53.19	52.11	53.08	938,908	+0.98(+1.88%)
Oct 17, 2013	51.81	52.17	51.59	52.10	0	+0.02(+0.04%)
Oct 16, 2013	51.85	52.39	51.79	52.08	996,825	+0.44(+0.85%)
Oct 15, 2013	51.60	51.88	51.29	51.64	1,009,168	-0.05(-0.10%)
Oct 14, 2013	51.09	51.85	50.86	51.69	946,632	+0.38(+0.74%)
Oct 11, 2013	50.88	51.34	50.68	51.31	0	+0.16(+0.31%)
Oct 10, 2013	50.20	51.15	49.98	51.15	961,760	+1.46(+2.94%)
Oct 09, 2013	49.87	49.94	49.16	49.69	1,178,123	+0.01(+0.02%)
Oct 08, 2013	50.59	50.87	49.44	49.68	1,131,684	-1.16(-2.28%)
Oct 07, 2013	51.25	51.42	50.81	50.84	0	-0.77(-1.49%)
Oct 04, 2013	51.10	51.85	51.10	51.61	0	+0.43(+0.84%)
Oct 03, 2013	51.47	51.80	50.63	51.18	1,164,829	-0.44(-0.85%)
Oct 02, 2013	51.05	51.70	50.88	51.62	1,273,695	+0.39(+0.76%)
Oct 01, 2013	50.67	51.53	50.51	51.23	894,043	+0.34(+0.67%)
Sep 30, 2013	50.72	51.38	50.59	50.89	1,038,859	-0.29(-0.57%)
Sep 27, 2013	51.51	51.66	50.98	51.18	0	-0.55(-1.06%)
Sep 26, 2013	51.35	52.04	51.26	51.73	1,081,734	+0.49(+0.96%)
Sep 25, 2013	51.75	51.88	51.24	51.24	953,692	-0.38(-0.74%)
Sep 24, 2013	51.28	51.94	51.13	51.62	1,194,973	+0.45(+0.88%)
Sep 23, 2013	51.64	51.70	50.66	51.17	1,504,388	-0.53(-1.03%)
Sep 20, 2013	51.94	52.13	51.24	51.70	0	-0.20(-0.39%)
Sep 19, 2013	51.40	52.09	51.30	51.90	1,196,507	+0.60(+1.17%)
Sep 18, 2013	50.54	51.38	50.27	51.30	1,367,767	+0.86(+1.70%)
Sep 17, 2013	49.91	50.50	49.80	50.44	0	+0.55(+1.10%)
Sep 16, 2013	50.29	50.36	49.81	49.89	0	+0.04(+0.08%)
Sep 13, 2013	49.83	50.09	49.57	49.85	0	-0.03(-0.06%)
Sep 12, 2013	49.92	50.08	49.77	49.88	793,067	-0.03(-0.06%)
Sep 11, 2013	49.78	50.14	49.67	49.91	835,314	+0.01(+0.02%)
Sep 10, 2013	49.65	49.99	49.65	49.90	0	+0.40(+0.81%)
Sep 09, 2013	49.52	49.91	49.35	49.50	764,505	+0.19(+0.39%)
Sep 06, 2013	48.91	49.55	48.55	49.31	0	+0.48(+0.98%)
Sep 05, 2013	48.72	49.13	48.60	48.83	0	+0.06(+0.12%)
Sep 04, 2013	48.52	48.91	48.17	48.77	1,108,383	+0.21(+0.43%)
Sep 03, 2013	48.54	48.98	48.36	48.56	2,177,876	+0.57(+1.19%)
Aug 30, 2013	48.34	48.52	47.95	47.99	0	-0.39(-0.81%)
Aug 29, 2013	48.46	48.93	48.31	48.38	1,142,346	-0.08(-0.17%)
Aug 28, 2013	48.77	49.10	48.30	48.46	0	-0.29(-0.59%)
Aug 27, 2013	49.55	49.55	48.75	48.75	2,286,150	-1.18(-2.36%)
Aug 26, 2013	49.56	50.11	49.53	49.93	1,520,410	+0.43(+0.87%)
Aug 23, 2013	49.40	49.84	49.27	49.50	0	+0.33(+0.67%)
Aug 22, 2013	48.68	49.37	48.65	49.17	0	+0.55(+1.13%)
Aug 21, 2013	48.78	49.01	48.57	48.62	0	-0.28(-0.57%)
Aug 20, 2013	48.69	49.00	48.49	48.90	681,308	+0.31(+0.64%)
Aug 19, 2013	48.61	49.04	48.47	48.59	1,131,839	-0.13(-0.27%)
Aug 16, 2013	48.64	49.03	48.47	48.72	0	+0.02(+0.04%)
Aug 15, 2013	48.84	49.06	48.48	48.70	1,846,897	-0.55(-1.12%)
Aug 14, 2013	49.33	49.56	49.09	49.25	1,105,562	-0.07(-0.14%)
Aug 13, 2013	49.09	49.52	48.73	49.32	2,249,358	+0.18(+0.37%)
Aug 12, 2013	48.51	49.15	48.42	49.14	1,183,371	+0.38(+0.78%)
Aug 09, 2013	48.21	48.83	48.21	48.76	1,070,980	+0.46(+0.95%)
Aug 08, 2013	48.46	48.65	48.17	48.30	1,287,895	+0.00(+0.00%)
Aug 07, 2013	48.33	48.48	47.99	48.30	1,230,300	-0.25(-0.51%)
Aug 06, 2013	48.53	48.70	48.24	48.55	1,387,702	-0.09(-0.19%)
Aug 05, 2013	48.25	48.67	48.11	48.64	697,659	+0.22(+0.45%)
Aug 02, 2013	48.07	48.67	48.00	48.42	1,382,465	+0.04(+0.08%)
Aug 01, 2013	48.01	48.53	47.87	48.38	2,061,585	+0.54(+1.13%)
Jul 31, 2013	47.68	47.99	47.38	47.84	0	+0.27(+0.57%)
Jul 30, 2013	47.46	47.93	47.40	47.57	0	+0.21(+0.44%)
Jul 29, 2013	47.49	47.94	47.18	47.36	0	+0.04(+0.08%)
Jul 26, 2013	46.70	48.84	46.50	47.32	0	+1.39(+3.03%)
Jul 25, 2013	45.37	46.01	45.17	45.93	0	+0.59(+1.30%)
Jul 24, 2013	45.45	45.65	45.04	45.34	0	+0.03(+0.07%)
Jul 23, 2013	45.80	45.88	45.29	45.31	0	-0.34(-0.74%)
Jul 22, 2013	45.86	45.99	45.52	45.65	0	-0.09(-0.20%)
Jul 19, 2013	45.79	46.00	45.55	45.74	0	-0.14(-0.31%)
Jul 18, 2013	45.71	46.12	45.63	45.88	1,055,466	+0.11(+0.24%)
Jul 17, 2013	45.77	45.97	45.45	45.77	1,618,804	+0.31(+0.68%)
Jul 16, 2013	45.91	45.97	45.37	45.46	0	-0.44(-0.96%)
Jul 15, 2013	46.04	46.17	45.74	45.90	0	-0.14(-0.30%)
Jul 12, 2013	45.85	46.32	45.85	46.04	0	-0.06(-0.13%)
Jul 11, 2013	46.18	46.24	45.42	46.10	1,345,593	+0.44(+0.96%)
Jul 10, 2013	45.33	45.66	45.23	45.66	0	+0.37(+0.82%)
Jul 09, 2013	45.44	45.66	45.23	45.29	0	+0.02(+0.04%)
Jul 08, 2013	45.58	45.80	45.21	45.27	1,211,153	-0.20(-0.44%)
Jul 05, 2013	45.19	45.57	44.99	45.47	0	+0.47(+1.04%)
Jul 03, 2013	44.55	45.26	44.38	45.00	0	+0.08(+0.18%)
Jul 02, 2013	44.77	45.50	44.74	44.92	0	+0.01(+0.02%)
Jul 01, 2013	45.01	45.50	44.87	44.91	0	+0.25(+0.56%)
Jun 28, 2013	44.61	44.80	43.98	44.66	3,037,224	-0.01(-0.02%)
Jun 27, 2013	44.72	44.93	44.63	44.67	0	+0.25(+0.56%)
Jun 26, 2013	44.96	45.10	44.42	44.42	0	-0.25(-0.56%)
Jun 25, 2013	43.99	44.87	43.74	44.67	0	+1.08(+2.48%)
Jun 24, 2013	43.97	44.05	43.45	43.59	0	-0.60(-1.36%)
Jun 21, 2013	44.00	44.20	43.39	44.19	2,309,447	+0.44(+1.01%)
Jun 20, 2013	44.76	44.88	43.68	43.75	0	-1.20(-2.67%)
Jun 19, 2013	45.12	45.49	44.92	44.95	0	-0.05(-0.11%)
Jun 18, 2013	45.28	45.63	44.96	45.00	2,053,464	-0.17(-0.38%)
Jun 17, 2013	45.20	45.81	45.00	45.17	0	+0.14(+0.31%)
Jun 14, 2013	45.42	45.59	44.97	45.03	0	-0.35(-0.77%)
Jun 13, 2013	45.24	45.77	45.01	45.38	1,591,523	+0.12(+0.27%)
Jun 12, 2013	45.97	46.07	45.10	45.26	1,362,763	-0.43(-0.94%)
Jun 11, 2013	45.38	46.19	45.22	45.69	1,225,191	-0.05(-0.11%)
Jun 10, 2013	46.25	46.27	45.70	45.74	0	-0.46(-1.00%)
Jun 07, 2013	45.83	46.32	45.51	46.20	0	+0.74(+1.63%)
Jun 06, 2013	45.38	45.65	44.78	45.46	0	-0.09(-0.20%)
Jun 05, 2013	45.71	46.29	45.51	45.55	0	-0.31(-0.68%)
Jun 04, 2013	46.58	46.77	45.86	45.86	0	-0.84(-1.80%)
Jun 03, 2013	47.14	47.17	46.40	46.70	1,860,521	-0.34(-0.72%)
May 31, 2013	46.96	47.65	46.74	47.04	1,918,288	-0.05(-0.11%)
May 30, 2013	46.45	47.39	46.39	47.09	0	+0.70(+1.51%)
May 29, 2013	47.07	47.15	46.28	46.39	1,763,918	-0.92(-1.94%)
May 28, 2013	47.78	48.16	47.22	47.31	998,228	-0.09(-0.19%)
May 24, 2013	47.39	47.73	47.05	47.40	0	-0.11(-0.23%)
May 23, 2013	47.70	47.84	47.08	47.51	0	-0.26(-0.54%)
May 22, 2013	48.52	48.57	47.50	47.77	0	-0.59(-1.22%)
May 21, 2013	48.40	48.89	48.36	48.36	0	-0.08(-0.17%)
May 20, 2013	48.70	48.98	48.39	48.44	0	-0.26(-0.53%)
May 17, 2013	48.94	49.16	48.46	48.70	0	-0.18(-0.37%)
May 16, 2013	49.27	49.53	48.81	48.88	1,393,215	-0.39(-0.79%)
May 15, 2013	48.75	49.62	48.75	49.27	0	+0.34(+0.69%)
May 13, 2013	48.92	49.18	48.67	48.93	0	-0.03(-0.06%)
May 10, 2013	48.74	49.20	48.63	48.96	0	+0.27(+0.55%)
May 09, 2013	48.81	49.06	48.49	48.69	1,112,229	-0.16(-0.33%)
May 08, 2013	48.10	49.01	48.03	48.85	1,470,092	+0.60(+1.24%)
May 07, 2013	47.67	48.33	47.64	48.25	0	+0.64(+1.34%)
May 06, 2013	47.50	47.74	47.33	47.61	0	+0.26(+0.55%)
May 03, 2013	47.03	47.61	47.03	47.35	0	+0.59(+1.26%)
May 02, 2013	46.15	47.09	46.15	46.76	0	+0.50(+1.08%)
May 01, 2013	46.11	46.64	46.03	46.26	0	+0.19(+0.41%)
Apr 30, 2013	45.07	46.34	45.07	46.07	0	+0.83(+1.83%)
Apr 29, 2013	44.79	45.37	44.19	45.24	2,715,665	+0.47(+1.05%)
Apr 26, 2013	46.25	46.10	44.46	44.77	5,687,302	-1.33(-2.88%)
Apr 25, 2013	45.34	46.21	45.34	46.10	2,630,256	+0.73(+1.61%)
Apr 24, 2013	44.63	45.63	44.60	45.37	0	+0.84(+1.89%)
Apr 23, 2013	44.72	44.80	43.97	44.53	1,768,420	+0.14(+0.32%)
Apr 22, 2013	44.87	45.08	44.28	44.39	1,426,375	-0.32(-0.72%)
Apr 19, 2013	45.35	45.35	44.56	44.71	1,489,219	-0.62(-1.37%)
Apr 18, 2013	45.67	45.69	44.97	45.33	1,522,331	-0.21(-0.46%)
Apr 17, 2013	45.69	45.92	44.97	45.54	1,193,593	-0.46(-1.00%)
Apr 16, 2013	46.24	46.48	45.95	46.00	1,177,338	+0.09(+0.20%)
Apr 15, 2013	46.36	46.74	45.84	45.91	1,474,107	-0.82(-1.75%)
Apr 12, 2013	46.43	46.82	45.92	46.73	2,451,325	+0.23(+0.49%)
Apr 11, 2013	46.42	47.08	46.30	46.50	2,616,403	+0.09(+0.19%)
Apr 10, 2013	45.70	46.48	45.67	46.41	1,972,796	+0.91(+2.00%)
Apr 09, 2013	46.39	46.49	45.23	45.50	2,485,102	-0.65(-1.41%)
Apr 08, 2013	45.89	46.41	45.57	46.15	1,713,911	+0.20(+0.44%)
Apr 05, 2013	46.12	46.46	45.65	45.95	1,899,784	-0.69(-1.48%)
Apr 04, 2013	46.57	46.80	46.27	46.64	1,947,750	+0.18(+0.39%)
Apr 03, 2013	46.82	47.00	46.43	46.46	1,886,779	-0.44(-0.94%)
Apr 02, 2013	47.36	47.65	46.79	46.90	1,867,084	-0.39(-0.82%)

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.

VeriSign (NQ: VRSN )

Historical Prices

Free News Feed