Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	44.83	44.96	43.77	44.32	3,475,587	-0.77(-1.70%)
Apr 29, 2014	45.13	45.48	44.97	45.09	1,487,349	+0.29(+0.64%)
Apr 28, 2014	44.72	45.09	44.36	44.80	1,908,244	+0.27(+0.61%)
Apr 25, 2014	45.08	45.18	44.35	44.53	1,238,461	-0.71(-1.58%)
Apr 24, 2014	45.41	45.65	44.97	45.24	1,558,419	-0.05(-0.11%)
Apr 23, 2014	44.62	45.39	44.51	45.29	1,282,559	+0.73(+1.63%)
Apr 22, 2014	44.70	44.80	44.26	44.56	1,647,685	-0.38(-0.86%)
Apr 21, 2014	44.71	45.04	44.51	44.95	994,112	+0.27(+0.61%)
Apr 17, 2014	44.03	44.67	44.67	44.67	1,974,284	+0.54(+1.22%)
Apr 16, 2014	43.68	44.14	43.41	44.14	2,673,949	+1.10(+2.55%)
Apr 15, 2014	41.91	43.12	41.84	43.04	2,421,028	+1.15(+2.75%)
Apr 14, 2014	41.94	42.12	41.51	41.89	1,952,203	+0.24(+0.57%)
Apr 11, 2014	41.84	42.27	41.59	41.65	1,950,444	-0.29(-0.68%)
Apr 10, 2014	42.20	42.67	41.89	41.94	2,724,855	-0.27(-0.63%)
Apr 09, 2014	42.58	42.66	41.54	42.20	3,277,882	-0.49(-1.15%)
Apr 08, 2014	42.54	43.00	41.82	42.69	3,620,212	-0.12(-0.28%)
Apr 07, 2014	43.16	43.31	42.66	42.81	1,870,752	-0.45(-1.03%)
Apr 04, 2014	43.42	43.96	43.09	43.26	2,287,736	+0.03(+0.06%)
Apr 03, 2014	43.35	44.20	42.89	43.23	4,399,420	-1.10(-2.47%)
Apr 02, 2014	43.90	44.39	43.63	44.32	1,913,133	+0.32(+0.73%)
Apr 01, 2014	43.97	44.11	43.73	44.00	1,504,869	+0.08(+0.19%)
Mar 31, 2014	44.02	44.11	43.51	43.92	2,579,622	+0.08(+0.18%)
Mar 28, 2014	43.71	43.98	43.49	43.84	1,525,737	+0.33(+0.75%)
Mar 27, 2014	43.20	44.00	43.11	43.51	1,975,935	+0.43(+1.01%)
Mar 26, 2014	43.47	43.93	43.07	43.08	2,071,469	-0.22(-0.50%)
Mar 25, 2014	43.32	43.68	43.23	43.30	2,068,021	+0.11(+0.26%)
Mar 24, 2014	43.42	43.72	43.16	43.19	3,092,396	+0.26(+0.60%)
Mar 21, 2014	42.81	43.07	42.55	42.93	3,567,236	+0.51(+1.20%)
Mar 20, 2014	41.65	42.51	41.58	42.42	2,101,500	+0.56(+1.34%)
Mar 19, 2014	42.10	42.27	41.62	41.86	1,446,867	-0.31(-0.75%)
Mar 18, 2014	41.98	42.35	41.88	42.17	1,344,937	+0.21(+0.50%)
Mar 17, 2014	42.83	42.84	41.66	41.96	1,833,685	-0.14(-0.33%)
Mar 14, 2014	41.22	42.14	41.22	42.10	2,768,317	+0.87(+2.10%)
Mar 13, 2014	41.68	41.82	41.12	41.24	2,138,192	-0.34(-0.81%)
Mar 12, 2014	41.22	41.86	41.22	41.57	1,901,793	+0.12(+0.29%)
Mar 11, 2014	41.77	42.14	41.26	41.45	2,254,697	-0.25(-0.60%)
Mar 10, 2014	41.83	42.05	41.41	41.70	2,011,224	-0.13(-0.30%)
Mar 07, 2014	42.04	42.12	41.64	41.83	1,496,542	-0.01(-0.03%)
Mar 06, 2014	41.58	42.02	41.56	41.84	1,407,224	+0.28(+0.67%)
Mar 05, 2014	41.54	41.99	41.45	41.56	2,400,414	+0.03(+0.08%)
Mar 04, 2014	41.60	41.77	41.22	41.53	1,551,779	+0.16(+0.39%)
Mar 03, 2014	41.38	42.05	41.27	41.37	1,783,823	-0.11(-0.27%)
Feb 28, 2014	41.40	42.02	41.10	41.48	2,139,888	+0.04(+0.10%)
Feb 27, 2014	41.37	41.52	41.10	41.44	1,632,013	+0.04(+0.10%)
Feb 26, 2014	41.23	41.59	41.16	41.40	2,224,169	+0.12(+0.29%)
Feb 25, 2014	41.30	41.77	40.96	41.28	1,820,960	-0.04(-0.08%)
Feb 24, 2014	40.73	41.52	40.29	41.31	3,195,363	+1.02(+2.53%)
Feb 21, 2014	40.55	40.72	40.15	40.29	2,279,357	-0.31(-0.76%)
Feb 20, 2014	40.19	40.73	40.17	40.60	2,114,506	+0.36(+0.90%)
Feb 19, 2014	40.72	41.26	40.20	40.24	3,398,216	-0.70(-1.71%)
Feb 18, 2014	42.00	42.15	40.89	40.94	3,262,479	-1.03(-2.45%)
Feb 14, 2014	39.96	41.96	41.96	41.96	7,505,399	+1.98(+4.96%)
Feb 13, 2014	38.82	40.15	38.64	39.98	4,274,124	+0.88(+2.24%)
Feb 12, 2014	39.82	40.08	39.07	39.10	3,139,952	-0.62(-1.56%)
Feb 11, 2014	39.67	40.29	39.52	39.72	2,771,484	+0.17(+0.42%)
Feb 10, 2014	40.30	40.30	39.54	39.56	3,797,321	-0.69(-1.73%)
Feb 07, 2014	39.12	40.49	38.82	40.25	8,561,759	+1.43(+3.69%)
Feb 06, 2014	38.35	38.89	38.30	38.82	5,628,772	+0.79(+2.06%)
Feb 05, 2014	38.66	38.72	37.98	38.03	2,998,595	-0.65(-1.69%)
Feb 04, 2014	38.62	39.09	38.48	38.69	2,638,471	+0.22(+0.56%)
Feb 03, 2014	39.08	39.17	38.42	38.47	3,993,703	-0.86(-2.19%)
Jan 31, 2014	39.23	40.06	38.94	39.33	3,736,064	-0.58(-1.44%)
Jan 30, 2014	40.95	41.72	38.83	39.91	4,978,962	-2.11(-5.01%)
Jan 29, 2014	42.35	42.54	41.72	42.01	3,310,859	-0.49(-1.14%)
Jan 28, 2014	41.82	42.61	41.82	42.50	1,695,292	+0.61(+1.46%)
Jan 27, 2014	42.08	42.29	41.39	41.89	1,708,005	-0.15(-0.35%)
Jan 24, 2014	43.05	43.09	42.04	42.04	2,533,182	-1.40(-3.22%)
Jan 23, 2014	43.77	43.94	43.09	43.43	2,171,922	-0.58(-1.33%)
Jan 22, 2014	43.93	44.31	43.83	44.02	1,595,579	+0.29(+0.67%)
Jan 21, 2014	43.85	43.97	43.30	43.72	1,728,756	+0.11(+0.25%)
Jan 17, 2014	43.69	43.61	43.61	43.61	2,089,078	+0.17(+0.38%)
Jan 16, 2014	43.63	43.88	43.35	43.45	1,294,357	-0.28(-0.65%)
Jan 15, 2014	43.56	43.91	43.36	43.73	1,879,399	+0.17(+0.38%)
Jan 14, 2014	43.38	43.64	43.01	43.56	2,537,733	+0.25(+0.58%)
Jan 13, 2014	43.61	43.93	43.26	43.31	2,685,239	-0.42(-0.97%)
Jan 10, 2014	44.17	44.20	43.31	43.74	1,673,562	-0.31(-0.69%)
Jan 09, 2014	43.71	44.11	43.55	44.04	2,044,817	+0.35(+0.80%)
Jan 08, 2014	44.05	44.27	43.47	43.70	2,412,440	-0.35(-0.80%)
Jan 07, 2014	43.79	44.27	43.59	44.05	1,691,157	+0.44(+1.00%)
Jan 06, 2014	43.89	43.95	43.42	43.61	2,322,354	-0.37(-0.84%)
Jan 03, 2014	44.21	44.45	43.70	43.98	1,336,328	-0.28(-0.63%)
Jan 02, 2014	44.86	45.00	43.97	44.26	1,347,526	-0.82(-1.82%)
Dec 31, 2013	44.55	45.08	45.08	45.08	1,249,705	+0.51(+1.15%)
Dec 30, 2013	44.88	44.92	44.29	44.56	864,058	-0.19(-0.43%)
Dec 27, 2013	44.75	44.86	44.40	44.76	588,167	+0.21(+0.47%)
Dec 26, 2013	44.44	44.68	44.22	44.55	990,128	+0.28(+0.63%)
Dec 24, 2013	44.29	44.50	44.25	44.27	419,265	+0.03(+0.08%)
Dec 23, 2013	44.46	44.68	44.19	44.24	1,279,385	+0.06(+0.13%)
Dec 20, 2013	44.83	45.02	44.15	44.18	3,284,705	-0.57(-1.27%)
Dec 19, 2013	44.38	44.93	44.10	44.75	1,642,885	+0.35(+0.80%)
Dec 18, 2013	43.90	44.61	43.65	44.40	1,743,658	+0.55(+1.25%)
Dec 17, 2013	43.68	44.02	43.42	43.85	2,079,506	-0.13(-0.30%)
Dec 16, 2013	43.88	44.27	43.67	43.98	1,510,683	+0.20(+0.46%)
Dec 13, 2013	43.79	44.14	43.41	43.78	1,455,803	-0.10(-0.22%)
Dec 12, 2013	44.15	44.34	43.69	43.88	1,623,604	-0.21(-0.47%)
Dec 11, 2013	44.60	44.65	43.91	44.09	2,175,570	-0.45(-1.01%)
Dec 10, 2013	44.49	44.78	44.36	44.54	1,562,802	-0.01(-0.03%)
Dec 09, 2013	44.93	45.05	44.03	44.55	1,729,423	+0.15(+0.34%)
Dec 06, 2013	44.52	44.79	44.18	44.40	1,564,431	+0.25(+0.57%)
Dec 05, 2013	44.84	44.92	44.05	44.15	2,156,345	-0.70(-1.56%)
Dec 04, 2013	45.31	45.41	44.22	44.85	2,437,349	-0.69(-1.53%)
Dec 03, 2013	45.06	45.68	45.18	45.54	2,341,290	+0.30(+0.66%)
Dec 02, 2013	45.29	46.00	44.99	45.25	2,564,732	+0.13(+0.29%)
Nov 29, 2013	45.18	45.58	44.95	45.11	990,054	-0.11(-0.25%)
Nov 27, 2013	45.01	45.54	44.76	45.22	2,983,399	+0.10(+0.22%)
Nov 26, 2013	44.45	45.36	44.40	45.13	2,084,514	+0.51(+1.14%)
Nov 25, 2013	44.52	44.85	44.07	44.62	2,416,547	-0.02(-0.05%)
Nov 22, 2013	44.25	44.71	44.02	44.64	1,661,140	+0.49(+1.10%)
Nov 21, 2013	43.98	44.24	43.64	44.15	1,093,190	+0.47(+1.07%)
Nov 20, 2013	44.09	44.54	43.49	43.69	1,993,454	-0.15(-0.35%)
Nov 19, 2013	43.67	44.01	43.32	43.84	2,291,727	+0.08(+0.17%)
Nov 18, 2013	43.89	44.20	43.59	43.77	2,976,546	+0.11(+0.25%)
Nov 15, 2013	43.27	43.84	43.04	43.65	1,568,004	+0.41(+0.95%)
Nov 14, 2013	42.76	43.34	42.52	43.24	1,665,089	+0.47(+1.10%)
Nov 13, 2013	42.48	42.88	42.31	42.77	1,856,510	+0.00(+0.00%)
Nov 12, 2013	43.39	43.56	42.65	42.77	3,402,613	+0.02(+0.05%)
Nov 11, 2013	42.34	42.96	42.23	42.75	1,583,622	+0.55(+1.31%)
Nov 08, 2013	41.55	42.31	41.39	42.20	2,037,744	+0.77(+1.85%)
Nov 07, 2013	41.59	42.04	41.26	41.43	3,160,507	-0.22(-0.53%)
Nov 06, 2013	41.93	42.24	41.29	41.65	1,961,464	-0.08(-0.18%)
Nov 05, 2013	42.38	42.56	41.55	41.73	2,989,313	-0.69(-1.63%)
Nov 04, 2013	41.87	42.47	41.75	42.42	2,116,703	+0.66(+1.59%)
Nov 01, 2013	41.41	41.83	40.59	41.75	3,604,680	+0.06(+0.13%)
Oct 31, 2013	42.03	42.03	40.35	41.70	5,841,108	-1.18(-2.74%)
Oct 30, 2013	43.49	43.54	42.31	42.87	2,519,883	-0.56(-1.29%)
Oct 29, 2013	43.03	43.50	42.86	43.43	1,638,761	+0.50(+1.16%)
Oct 28, 2013	42.81	43.31	42.49	42.94	1,964,727	+0.25(+0.58%)
Oct 25, 2013	42.78	42.83	42.16	42.69	972,512	+0.07(+0.16%)
Oct 24, 2013	42.40	42.67	42.24	42.62	1,378,186	+0.21(+0.51%)
Oct 23, 2013	42.38	42.58	41.87	42.40	1,821,558	-0.26(-0.62%)
Oct 22, 2013	42.68	42.85	42.27	42.67	1,380,267	+0.12(+0.28%)
Oct 21, 2013	43.03	43.30	42.48	42.55	2,311,896	-0.62(-1.43%)
Oct 18, 2013	43.16	43.24	42.93	43.16	1,876,299	+0.34(+0.79%)
Oct 17, 2013	42.92	42.99	42.54	42.83	1,772,442	-0.10(-0.24%)
Oct 16, 2013	43.05	43.44	42.65	42.93	1,824,253	+0.12(+0.27%)
Oct 15, 2013	42.44	42.88	42.19	42.81	2,701,867	+0.38(+0.90%)
Oct 14, 2013	42.25	42.44	41.73	42.43	3,187,865	-0.35(-0.81%)
Oct 11, 2013	42.26	43.09	42.18	42.78	1,332,981	+0.24(+0.57%)
Oct 10, 2013	42.18	42.56	41.94	42.54	1,926,807	+0.90(+2.16%)
Oct 09, 2013	42.29	42.38	41.44	41.64	2,901,373	-0.64(-1.52%)
Oct 08, 2013	42.72	43.14	42.16	42.28	1,753,430	-0.47(-1.10%)
Oct 07, 2013	43.18	43.18	42.46	42.75	2,480,970	-0.75(-1.72%)
Oct 04, 2013	42.79	43.51	42.56	43.50	1,862,729	+0.77(+1.80%)
Oct 03, 2013	42.67	42.88	42.41	42.73	2,375,891	-0.14(-0.32%)
Oct 02, 2013	41.86	42.87	41.70	42.87	2,258,339	+0.80(+1.91%)
Oct 01, 2013	41.53	42.07	41.52	42.07	2,519,496	+0.37(+0.88%)
Sep 30, 2013	41.84	41.91	41.49	41.70	2,230,527	-0.66(-1.55%)
Sep 27, 2013	42.21	42.60	42.13	42.36	1,288,286	-0.19(-0.44%)
Sep 26, 2013	42.48	42.65	42.10	42.54	1,366,975	+0.12(+0.29%)
Sep 25, 2013	42.51	42.75	42.36	42.42	1,440,190	-0.06(-0.13%)
Sep 24, 2013	42.18	43.25	42.18	42.47	1,869,512	+0.26(+0.62%)
Sep 23, 2013	42.30	42.42	41.74	42.21	1,713,755	-0.32(-0.75%)
Sep 20, 2013	42.56	42.96	42.23	42.53	3,183,553	-0.15(-0.34%)
Sep 19, 2013	43.07	43.45	42.56	42.67	2,083,387	-0.37(-0.87%)
Sep 18, 2013	42.59	43.21	42.18	43.05	1,329,281	+0.38(+0.89%)
Sep 17, 2013	42.65	42.95	42.60	42.67	1,222,167	+0.08(+0.18%)
Sep 16, 2013	42.91	42.99	42.51	42.59	1,385,382	+0.03(+0.08%)
Sep 13, 2013	42.85	43.10	42.47	42.56	1,700,137	-0.22(-0.52%)
Sep 12, 2013	43.32	43.48	42.72	42.78	2,434,698	-0.46(-1.06%)
Sep 11, 2013	43.15	43.71	42.87	43.23	3,174,155	+0.17(+0.39%)
Sep 10, 2013	43.21	43.24	42.63	43.07	2,350,910	+0.03(+0.06%)
Sep 09, 2013	42.67	43.08	42.56	43.04	2,144,640	+0.34(+0.79%)
Sep 06, 2013	42.35	42.96	41.99	42.70	2,379,404	+0.48(+1.15%)
Sep 05, 2013	41.83	42.24	41.82	42.22	2,626,451	+0.44(+1.06%)
Sep 04, 2013	41.39	42.08	41.17	41.77	4,263,242	+0.44(+1.05%)
Sep 03, 2013	40.83	41.39	40.10	41.34	8,366,909	+1.09(+2.71%)
Aug 30, 2013	39.44	40.31	39.39	40.25	3,813,262	+0.96(+2.45%)
Aug 29, 2013	39.36	39.51	39.23	39.29	2,138,491	-0.15(-0.38%)
Aug 28, 2013	39.16	39.86	39.13	39.44	2,091,322	+0.39(+0.99%)
Aug 27, 2013	39.08	39.64	38.98	39.05	2,204,158	-0.43(-1.09%)
Aug 26, 2013	40.02	40.25	39.36	39.48	2,227,093	-0.50(-1.25%)
Aug 23, 2013	40.20	40.21	39.82	39.98	1,634,231	-0.14(-0.34%)
Aug 22, 2013	39.87	40.26	39.84	40.12	1,148,592	+0.42(+1.07%)
Aug 21, 2013	40.24	40.48	39.53	39.69	2,049,521	-0.69(-1.71%)
Aug 20, 2013	40.45	40.83	40.24	40.39	1,969,308	-0.11(-0.28%)
Aug 19, 2013	40.68	40.98	40.41	40.50	1,681,042	-0.32(-0.79%)
Aug 16, 2013	41.32	41.32	40.49	40.82	2,426,753	-0.68(-1.65%)
Aug 15, 2013	41.31	41.74	40.99	41.50	1,534,070	+0.00(+0.00%)
Aug 14, 2013	41.82	42.00	41.31	41.50	1,587,545	-0.36(-0.85%)
Aug 13, 2013	42.26	42.29	41.63	41.86	1,892,563	-0.47(-1.11%)
Aug 12, 2013	41.89	42.34	41.76	42.33	1,732,228	+0.20(+0.47%)
Aug 09, 2013	41.80	42.25	41.62	42.13	1,161,813	+0.40(+0.95%)
Aug 08, 2013	42.19	42.22	41.51	41.73	1,425,756	+0.33(+0.80%)
Aug 07, 2013	41.64	41.83	41.03	41.40	2,647,120	-0.48(-1.15%)
Aug 06, 2013	42.23	42.41	41.65	41.88	2,338,998	-0.30(-0.72%)
Aug 05, 2013	42.26	42.52	42.01	42.19	1,988,242	-0.17(-0.41%)
Aug 02, 2013	42.70	43.01	42.13	42.36	1,887,356	-0.33(-0.78%)
Aug 01, 2013	40.50	42.93	40.50	42.69	4,705,348	+2.45(+6.08%)
Jul 31, 2013	40.00	40.70	39.92	40.24	2,580,087	+0.24(+0.61%)
Jul 30, 2013	39.98	40.14	39.57	40.00	1,739,520	+0.08(+0.21%)
Jul 29, 2013	40.13	40.24	39.62	39.92	1,496,722	-0.31(-0.77%)
Jul 26, 2013	40.37	40.52	40.00	40.23	1,703,702	-0.37(-0.92%)
Jul 25, 2013	40.27	40.72	40.03	40.60	1,751,526	+0.36(+0.90%)
Jul 24, 2013	40.35	40.80	39.94	40.24	2,268,651	-0.50(-1.23%)
Jul 23, 2013	39.99	40.86	39.92	40.74	2,792,180	+0.74(+1.86%)
Jul 22, 2013	39.88	40.09	39.67	39.99	1,670,102	+0.24(+0.60%)
Jul 19, 2013	39.21	39.76	38.92	39.76	1,873,092	+0.70(+1.78%)
Jul 18, 2013	38.70	39.22	38.69	39.06	1,747,540	+0.44(+1.14%)
Jul 17, 2013	38.32	38.64	38.23	38.62	1,037,771	+0.36(+0.95%)
Jul 16, 2013	38.57	38.73	38.09	38.26	1,426,520	-0.30(-0.77%)
Jul 15, 2013	38.39	38.66	38.27	38.56	1,746,577	+0.18(+0.46%)
Jul 12, 2013	38.06	38.38	37.81	38.38	1,656,130	+0.24(+0.62%)
Jul 11, 2013	37.92	38.33	37.65	38.14	1,790,708	+0.77(+2.05%)
Jul 10, 2013	37.27	37.63	37.15	37.37	1,767,752	+0.14(+0.38%)
Jul 09, 2013	37.06	37.41	36.71	37.23	2,592,831	+0.52(+1.41%)
Jul 08, 2013	36.80	37.07	36.59	36.71	2,260,693	+0.11(+0.31%)
Jul 05, 2013	36.61	36.67	36.14	36.60	1,382,980	+0.24(+0.65%)
Jul 03, 2013	36.18	36.58	35.83	36.36	1,960,475	+0.18(+0.49%)
Jul 02, 2013	36.52	36.56	35.92	36.18	2,948,054	-0.18(-0.49%)
Jul 01, 2013	36.49	36.67	36.30	36.36	1,701,327	+0.18(+0.49%)
Jun 28, 2013	36.42	36.78	36.18	36.18	2,608,095	-0.39(-1.07%)
Jun 27, 2013	36.63	36.87	36.28	36.58	2,509,683	+0.21(+0.59%)
Jun 26, 2013	36.58	36.68	35.98	36.36	3,806,078	-0.02(-0.07%)
Jun 25, 2013	36.29	36.58	36.07	36.39	2,240,204	+0.55(+1.53%)
Jun 24, 2013	36.03	36.14	35.30	35.84	2,522,671	-0.58(-1.60%)
Jun 21, 2013	36.59	36.71	36.11	36.42	3,059,597	+0.08(+0.23%)
Jun 20, 2013	36.82	36.89	36.20	36.34	3,383,672	-0.93(-2.49%)
Jun 19, 2013	37.68	37.98	37.24	37.27	2,425,575	-0.53(-1.40%)
Jun 18, 2013	37.72	38.23	37.69	37.79	2,439,432	-0.01(-0.03%)
Jun 17, 2013	37.82	37.94	37.57	37.81	1,782,457	+0.33(+0.89%)
Jun 14, 2013	37.49	38.26	37.34	37.47	2,148,021	-0.53(-1.41%)
Jun 13, 2013	37.57	38.18	37.37	38.01	2,311,713	+0.36(+0.95%)
Jun 12, 2013	38.65	38.80	37.58	37.65	1,973,097	-0.77(-2.00%)
Jun 11, 2013	38.71	39.04	38.31	38.42	2,343,391	-0.86(-2.18%)
Jun 10, 2013	39.07	39.39	38.94	39.27	2,858,591	+0.21(+0.53%)
Jun 07, 2013	38.14	39.14	37.77	39.07	3,108,552	+1.00(+2.64%)
Jun 06, 2013	37.43	38.08	37.31	38.06	2,162,463	+0.59(+1.59%)
Jun 05, 2013	37.43	37.82	37.28	37.47	2,776,248	+0.02(+0.05%)
Jun 04, 2013	37.56	38.09	37.33	37.45	2,049,524	-0.18(-0.47%)
Jun 03, 2013	37.66	37.84	37.31	37.63	2,326,735	+0.00(+0.00%)
May 31, 2013	38.03	38.25	37.61	37.63	2,935,445	-0.48(-1.25%)
May 30, 2013	37.43	38.32	37.37	38.10	2,663,487	+0.69(+1.84%)
May 29, 2013	36.55	37.52	36.49	37.41	3,459,215	+0.75(+2.04%)
May 28, 2013	37.03	37.09	36.52	36.67	2,603,459	+0.07(+0.20%)
May 24, 2013	36.72	37.02	36.31	36.59	2,826,904	-0.24(-0.66%)
May 23, 2013	36.89	36.91	36.34	36.84	2,906,146	-0.38(-1.02%)
May 22, 2013	38.22	38.35	36.98	37.22	3,406,462	-1.05(-2.73%)
May 21, 2013	38.56	38.82	38.22	38.26	1,837,213	-0.24(-0.62%)
May 20, 2013	38.20	39.03	38.20	38.50	2,835,493	+0.31(+0.81%)
May 17, 2013	38.01	38.29	37.72	38.19	1,857,137	+0.33(+0.86%)
May 16, 2013	38.03	38.25	37.77	37.87	2,144,038	-0.31(-0.81%)
May 15, 2013	38.00	38.20	37.64	38.18	1,605,788	+0.96(+2.59%)
May 13, 2013	36.93	37.39	36.90	37.21	2,139,815	+0.11(+0.29%)
May 10, 2013	37.69	37.69	36.67	37.10	2,764,219	-0.69(-1.82%)
May 09, 2013	37.92	38.14	37.55	37.79	2,043,509	-0.09(-0.23%)
May 08, 2013	37.97	38.13	37.58	37.88	3,838,997	-0.09(-0.23%)
May 07, 2013	37.19	38.00	37.14	37.97	2,900,977	+0.95(+2.57%)
May 06, 2013	36.28	37.20	36.16	37.02	2,252,323	+0.69(+1.89%)
May 03, 2013	36.13	36.49	35.85	36.33	2,198,397	+0.48(+1.34%)
May 02, 2013	36.18	36.24	35.39	35.85	2,983,007	-0.10(-0.28%)

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.

Murphy Oil (NY: MUR )

Historical Prices

Free News Feed