Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	76.97	77.73	76.27	77.50	1,954,751	+0.04(+0.05%)
Apr 29, 2015	77.99	79.05	76.86	77.46	1,384,442	-1.27(-1.61%)
Apr 28, 2015	78.56	78.91	77.57	78.73	1,055,605	-0.21(-0.26%)
Apr 27, 2015	78.88	79.49	78.44	78.94	847,524	+0.05(+0.06%)
Apr 24, 2015	78.37	78.91	77.88	78.89	806,698	+0.84(+1.08%)
Apr 23, 2015	78.70	79.14	78.01	78.05	961,584	-0.86(-1.09%)
Apr 22, 2015	78.17	79.44	78.17	78.91	1,042,690	+0.62(+0.79%)
Apr 21, 2015	78.53	79.04	78.18	78.29	1,025,376	-0.03(-0.04%)
Apr 20, 2015	78.27	79.35	78.19	78.32	1,421,131	+0.10(+0.13%)
Apr 17, 2015	78.40	78.76	77.42	78.22	1,764,948	-0.45(-0.57%)
Apr 16, 2015	77.89	79.18	77.42	78.66	1,635,019	+0.65(+0.84%)
Apr 15, 2015	77.04	80.90	76.07	78.01	3,163,207	+1.12(+1.45%)
Apr 14, 2015	77.63	78.28	76.86	76.89	1,710,116	-0.75(-0.96%)
Apr 13, 2015	76.90	78.76	76.73	77.64	2,471,613	+0.53(+0.69%)
Apr 10, 2015	76.33	78.47	76.20	77.11	3,754,469	+1.00(+1.31%)
Apr 09, 2015	74.64	76.47	74.54	76.11	2,972,607	+1.28(+1.71%)
Apr 08, 2015	73.61	74.91	73.41	74.83	2,207,110	+1.47(+2.00%)
Apr 07, 2015	75.41	75.63	73.24	73.36	1,845,221	-2.13(-2.82%)
Apr 06, 2015	76.14	76.44	75.08	75.50	1,845,123	-0.96(-1.25%)
Apr 02, 2015	75.36	76.45	76.45	76.45	5,227,841	+1.83(+2.45%)
Apr 01, 2015	75.83	76.43	74.30	74.63	8,478,771	-5.31(-6.64%)
Mar 31, 2015	81.52	81.90	79.73	79.93	1,702,298	-1.91(-2.33%)
Mar 30, 2015	82.28	82.51	81.28	81.84	1,070,062	+0.18(+0.22%)
Mar 27, 2015	82.33	82.55	80.86	81.66	2,501,892	-0.77(-0.93%)
Mar 26, 2015	82.45	82.79	81.92	82.43	1,164,239	-0.06(-0.07%)
Mar 25, 2015	83.20	83.34	82.32	82.48	2,051,678	-0.38(-0.46%)
Mar 24, 2015	82.47	83.01	82.29	82.86	2,992,573	-0.07(-0.08%)
Mar 23, 2015	84.74	84.91	82.86	82.93	2,133,096	-1.63(-1.93%)
Mar 20, 2015	88.63	85.71	81.18	84.56	12,166,939	-4.07(-4.59%)
Mar 19, 2015	87.39	89.27	87.26	88.63	2,625,221	+1.21(+1.39%)
Mar 18, 2015	86.82	87.68	86.26	87.41	2,532,417	+0.59(+0.68%)
Mar 17, 2015	86.14	87.85	85.55	86.82	5,493,595	-3.12(-3.47%)
Mar 16, 2015	89.78	90.93	89.78	89.94	1,860,430	+0.47(+0.53%)
Mar 13, 2015	87.96	89.51	87.78	89.47	2,577,574	+1.97(+2.25%)
Mar 12, 2015	87.22	87.78	86.47	87.50	1,646,957	+0.54(+0.62%)
Mar 11, 2015	87.81	87.89	86.86	86.96	1,949,614	-0.62(-0.70%)
Mar 10, 2015	87.64	87.94	86.94	87.57	1,549,434	-0.35(-0.40%)
Mar 09, 2015	86.39	88.31	86.17	87.92	5,528,617	+5.73(+6.96%)
Mar 06, 2015	82.84	83.76	81.66	82.20	2,295,589	-1.28(-1.53%)
Mar 05, 2015	82.79	84.83	81.75	83.48	2,158,211	+4.05(+5.10%)
Mar 04, 2015	79.71	80.01	79.08	79.43	618,757	-0.58(-0.72%)
Mar 03, 2015	79.75	80.26	79.10	80.01	629,685	-0.21(-0.26%)
Mar 02, 2015	79.16	80.78	79.07	80.22	910,965	+0.93(+1.17%)
Feb 27, 2015	78.16	79.43	77.55	79.29	1,204,384	+1.38(+1.78%)
Feb 26, 2015	78.47	78.47	77.36	77.91	822,284	-0.74(-0.94%)
Feb 25, 2015	78.65	79.43	78.42	78.64	779,355	-0.21(-0.26%)
Feb 24, 2015	79.95	79.95	78.52	78.85	1,090,026	-1.56(-1.94%)
Feb 23, 2015	79.57	80.50	79.18	80.42	1,078,921	+1.04(+1.31%)
Feb 20, 2015	78.37	79.76	77.77	79.37	2,482,502	+0.94(+1.20%)
Feb 19, 2015	80.78	81.23	78.24	78.44	1,113,895	-2.61(-3.22%)
Feb 18, 2015	80.32	81.14	79.53	81.04	682,582	+0.35(+0.43%)
Feb 17, 2015	81.46	81.96	80.40	80.69	1,157,636	-0.71(-0.87%)
Feb 13, 2015	82.51	81.40	81.40	81.40	711,597	-1.26(-1.53%)
Feb 12, 2015	83.07	83.18	82.27	82.66	1,111,423	-0.44(-0.52%)
Feb 11, 2015	83.26	83.43	82.41	83.10	951,196	-0.06(-0.07%)
Feb 10, 2015	82.92	83.31	82.11	83.16	1,226,723	+0.37(+0.45%)
Feb 09, 2015	83.00	83.65	82.72	82.79	744,699	-0.21(-0.25%)
Feb 06, 2015	84.45	84.45	82.41	83.00	993,649	-1.61(-1.90%)
Feb 05, 2015	83.98	84.78	83.52	84.61	958,232	+1.12(+1.34%)
Feb 04, 2015	83.33	83.97	82.58	83.49	983,520	-0.29(-0.35%)
Feb 03, 2015	82.86	83.83	82.50	83.78	897,363	+1.28(+1.55%)
Feb 02, 2015	81.70	82.59	80.14	82.50	1,145,354	+0.98(+1.20%)
Jan 30, 2015	81.94	82.98	81.44	81.53	1,818,157	-0.87(-1.06%)
Jan 29, 2015	82.20	82.78	81.43	82.40	964,401	+0.32(+0.39%)
Jan 28, 2015	83.46	83.96	82.06	82.08	1,106,379	-1.01(-1.22%)
Jan 27, 2015	83.32	83.58	82.79	83.09	1,341,276	-0.43(-0.51%)
Jan 26, 2015	84.28	84.28	82.29	83.52	1,517,023	-0.79(-0.93%)
Jan 23, 2015	85.89	85.91	84.04	84.30	734,162	-0.95(-1.11%)
Jan 22, 2015	83.67	85.36	83.20	85.25	848,838	+2.15(+2.59%)
Jan 21, 2015	82.16	83.26	81.65	83.10	573,536	+0.06(+0.07%)
Jan 20, 2015	84.54	84.89	82.65	83.04	961,754	-1.05(-1.25%)
Jan 16, 2015	83.29	84.22	82.91	84.09	936,368	+0.58(+0.69%)
Jan 15, 2015	84.77	84.88	83.12	83.52	1,453,361	-1.18(-1.39%)
Jan 14, 2015	83.33	84.70	82.68	84.69	927,077	+1.03(+1.23%)
Jan 13, 2015	83.67	83.97	82.90	83.66	830,371	+0.07(+0.08%)
Jan 12, 2015	82.65	83.77	82.55	83.59	1,010,586	+1.17(+1.41%)
Jan 09, 2015	82.48	82.95	81.91	82.43	1,506,347	-0.04(-0.05%)
Jan 08, 2015	82.50	82.67	81.70	82.46	1,012,827	-0.41(-0.49%)
Jan 07, 2015	81.47	82.93	80.88	82.87	1,990,415	+1.84(+2.27%)
Jan 06, 2015	80.56	81.46	80.36	81.03	965,068	+0.88(+1.10%)
Jan 05, 2015	79.60	80.79	79.47	80.15	929,804	+0.40(+0.50%)
Jan 02, 2015	79.38	80.03	78.99	79.75	807,336	+0.69(+0.88%)
Dec 31, 2014	80.45	79.06	79.06	79.06	1,262,096	-1.38(-1.72%)
Dec 30, 2014	79.62	80.64	79.48	80.45	1,472,287	+0.82(+1.04%)
Dec 29, 2014	79.34	80.35	79.02	79.62	680,882	+0.23(+0.29%)
Dec 26, 2014	78.90	79.61	78.90	79.39	391,969	+0.41(+0.52%)
Dec 24, 2014	79.35	78.99	78.99	78.99	308,482	-0.20(-0.25%)
Dec 23, 2014	79.18	79.59	78.78	79.18	618,578	+0.03(+0.04%)
Dec 22, 2014	78.07	79.18	78.07	79.16	779,503	+1.14(+1.46%)
Dec 19, 2014	78.83	78.94	77.84	78.02	1,975,895	-0.50(-0.64%)
Dec 18, 2014	77.92	78.56	77.51	78.52	1,101,431	+0.45(+0.57%)
Dec 17, 2014	76.09	78.10	76.09	78.08	1,323,689	+2.04(+2.68%)
Dec 16, 2014	75.87	76.50	75.37	76.04	1,488,607	+0.22(+0.29%)
Dec 15, 2014	76.42	76.82	75.57	75.82	1,876,873	-0.28(-0.37%)
Dec 12, 2014	76.56	77.19	76.08	76.10	1,219,810	-0.81(-1.05%)
Dec 11, 2014	77.42	78.06	76.56	76.91	1,812,351	-0.92(-1.18%)
Dec 10, 2014	76.93	78.05	76.51	77.83	1,490,580	+0.79(+1.02%)
Dec 09, 2014	76.04	77.29	75.85	77.04	672,624	+0.76(+0.99%)
Dec 08, 2014	76.27	76.97	75.90	76.28	948,510	+0.27(+0.35%)
Dec 05, 2014	75.71	76.24	75.32	76.02	998,896	+0.11(+0.15%)
Dec 04, 2014	75.67	76.04	75.25	75.91	723,903	+0.16(+0.21%)
Dec 03, 2014	75.92	76.12	75.30	75.74	1,029,688	-0.24(-0.31%)
Dec 02, 2014	74.74	75.99	74.61	75.98	1,473,998	+1.10(+1.47%)
Dec 01, 2014	74.88	75.91	74.57	74.88	1,356,298	-0.08(-0.10%)
Nov 28, 2014	74.94	75.86	74.75	74.96	407,244	+0.02(+0.03%)
Nov 26, 2014	74.20	74.94	74.94	74.94	1,001,828	+0.71(+0.96%)
Nov 25, 2014	74.22	74.55	73.71	74.23	1,646,731	+0.24(+0.32%)
Nov 24, 2014	73.92	74.44	73.74	73.99	1,506,853	+0.30(+0.41%)
Nov 21, 2014	73.13	73.72	72.78	73.69	4,126,576	+1.18(+1.63%)
Nov 20, 2014	72.28	72.89	71.86	72.50	2,886,297	-0.09(-0.12%)
Nov 19, 2014	69.81	75.29	68.75	72.59	5,954,507	+6.35(+9.59%)
Nov 18, 2014	65.30	66.27	64.91	66.24	1,266,469	+1.26(+1.94%)
Nov 17, 2014	64.44	65.11	64.07	64.98	643,380	+0.45(+0.71%)
Nov 14, 2014	64.70	64.94	64.33	64.52	902,356	-0.27(-0.41%)
Nov 13, 2014	65.22	65.65	64.73	64.79	949,668	-0.24(-0.36%)
Nov 12, 2014	65.76	65.97	64.91	65.02	791,231	-0.73(-1.11%)
Nov 11, 2014	65.99	66.05	65.29	65.75	503,845	-0.17(-0.26%)
Nov 10, 2014	64.78	65.94	64.62	65.92	891,854	+1.01(+1.56%)
Nov 07, 2014	65.42	65.52	64.82	64.91	2,171,786	-0.94(-1.42%)
Nov 06, 2014	67.20	67.36	65.74	65.85	1,048,777	-1.20(-1.80%)
Nov 05, 2014	67.88	67.88	66.66	67.05	946,136	-0.56(-0.83%)
Nov 04, 2014	67.53	67.72	66.82	67.61	780,722	+0.05(+0.07%)
Nov 03, 2014	66.88	67.64	66.69	67.56	775,644	+0.74(+1.11%)
Oct 31, 2014	66.11	66.85	65.64	66.82	994,586	+1.18(+1.81%)
Oct 30, 2014	64.71	65.64	64.53	65.64	652,385	+0.69(+1.07%)
Oct 29, 2014	65.53	65.86	64.34	64.95	931,242	-0.59(-0.90%)
Oct 28, 2014	65.18	65.54	64.82	65.54	724,634	+0.41(+0.63%)
Oct 27, 2014	64.76	64.74	64.64	65.13	675,317	+0.39(+0.60%)
Oct 24, 2014	64.90	65.14	64.17	64.74	688,419	+0.02(+0.03%)
Oct 23, 2014	64.46	64.88	64.13	64.72	569,011	+0.61(+0.95%)
Oct 22, 2014	64.19	64.66	64.00	64.11	584,067	+0.00(+0.00%)
Oct 21, 2014	63.55	64.25	63.17	64.11	865,757	+0.72(+1.14%)
Oct 20, 2014	62.58	63.40	62.40	63.39	438,913	+0.87(+1.39%)
Oct 17, 2014	62.21	62.60	61.38	62.52	889,887	+0.74(+1.20%)
Oct 16, 2014	61.96	62.28	61.40	61.78	1,161,126	-0.73(-1.17%)
Oct 15, 2014	62.48	63.09	61.93	62.51	1,201,227	-0.40(-0.63%)
Oct 14, 2014	62.47	63.36	62.45	62.91	1,395,964	+0.72(+1.16%)
Oct 13, 2014	62.74	63.15	62.15	62.19	1,175,062	-0.41(-0.65%)
Oct 10, 2014	62.30	63.32	62.19	62.60	893,520	+0.51(+0.82%)
Oct 09, 2014	62.16	63.12	61.95	62.09	944,312	-0.10(-0.17%)
Oct 08, 2014	60.81	62.21	60.73	62.19	1,039,905	+1.44(+2.37%)
Oct 07, 2014	61.00	61.40	60.75	60.75	792,689	-0.43(-0.70%)
Oct 06, 2014	61.08	61.46	60.87	61.18	685,392	+0.21(+0.34%)
Oct 03, 2014	60.69	61.12	60.39	60.97	678,175	+0.47(+0.78%)
Oct 02, 2014	60.35	60.68	59.95	60.49	791,724	+0.00(+0.00%)
Oct 01, 2014	60.39	60.98	60.19	60.49	1,042,831	-0.01(-0.02%)
Sep 30, 2014	60.52	60.65	59.96	60.50	1,134,320	+0.12(+0.20%)
Sep 29, 2014	60.17	60.42	59.72	60.38	876,464	-0.12(-0.20%)
Sep 26, 2014	59.47	60.63	59.36	60.50	787,984	+0.95(+1.59%)
Sep 25, 2014	60.02	60.14	59.53	59.55	611,225	-0.48(-0.81%)
Sep 24, 2014	60.47	61.13	60.00	60.04	1,355,357	-0.45(-0.74%)
Sep 23, 2014	61.08	61.30	60.48	60.48	989,651	-0.59(-0.96%)
Sep 22, 2014	61.50	61.56	60.94	61.07	1,136,629	-0.61(-0.98%)
Sep 19, 2014	61.80	61.92	61.51	61.68	1,585,054	+0.19(+0.31%)
Sep 18, 2014	61.79	61.87	61.31	61.49	1,704,579	-0.31(-0.51%)
Sep 17, 2014	62.16	62.52	61.61	61.80	991,452	-0.19(-0.31%)
Sep 16, 2014	61.01	62.18	60.91	61.99	1,457,800	+1.09(+1.79%)
Sep 15, 2014	60.75	61.32	60.58	60.90	949,017	+0.13(+0.22%)
Sep 12, 2014	62.27	62.41	60.46	60.77	1,724,934	-1.73(-2.78%)
Sep 11, 2014	62.01	62.90	62.01	62.50	1,158,441	+0.11(+0.18%)
Sep 10, 2014	62.50	62.64	62.27	62.39	1,760,089	-0.28(-0.45%)
Sep 09, 2014	62.62	62.83	62.43	62.67	938,881	-0.11(-0.18%)
Sep 08, 2014	62.86	63.06	62.66	62.79	995,308	-0.27(-0.42%)
Sep 05, 2014	62.55	63.07	62.37	63.05	798,537	+0.49(+0.79%)
Sep 04, 2014	62.34	62.90	62.16	62.56	977,959	+0.15(+0.24%)
Sep 03, 2014	62.14	62.45	62.02	62.41	815,600	+0.30(+0.49%)
Sep 02, 2014	62.01	62.15	61.67	62.10	1,025,975	+0.22(+0.35%)
Aug 29, 2014	61.76	61.89	61.89	61.89	1,022,822	+0.31(+0.51%)
Aug 28, 2014	61.78	61.91	61.45	61.57	619,960	-0.23(-0.37%)
Aug 27, 2014	61.97	62.18	61.66	61.80	495,347	-0.18(-0.29%)
Aug 26, 2014	61.66	61.96	61.65	61.98	753,289	+0.57(+0.93%)
Aug 25, 2014	61.81	61.82	61.18	61.41	453,091	-0.09(-0.15%)
Aug 22, 2014	61.91	62.06	61.33	61.51	396,126	-0.55(-0.89%)
Aug 21, 2014	62.23	62.58	62.04	62.06	538,622	-0.01(-0.02%)
Aug 20, 2014	61.85	62.23	61.56	62.07	936,468	+0.15(+0.25%)
Aug 19, 2014	61.98	62.14	61.74	61.91	1,098,785	+0.05(+0.08%)
Aug 18, 2014	61.79	62.07	61.59	61.87	909,634	-0.18(-0.29%)
Aug 15, 2014	62.62	62.73	61.89	62.05	850,196	-0.27(-0.43%)
Aug 14, 2014	62.84	62.93	62.28	62.31	568,908	-0.50(-0.80%)
Aug 13, 2014	61.90	62.81	61.82	62.82	636,499	+1.07(+1.73%)
Aug 12, 2014	61.78	62.10	61.60	61.74	414,541	-0.19(-0.31%)
Aug 11, 2014	61.46	62.17	61.43	61.93	663,136	+0.45(+0.74%)
Aug 08, 2014	61.16	61.39	60.66	61.48	829,442	+0.59(+0.97%)
Aug 07, 2014	60.52	61.27	60.45	60.89	825,871	+0.45(+0.75%)
Aug 06, 2014	60.94	60.99	60.36	60.44	1,176,938	-0.56(-0.92%)
Aug 05, 2014	61.26	61.56	60.90	61.00	1,007,288	-0.53(-0.86%)
Aug 04, 2014	61.43	61.64	60.83	61.53	835,067	+0.09(+0.15%)
Aug 01, 2014	61.62	62.11	60.94	61.43	873,247	-0.19(-0.31%)
Jul 31, 2014	62.43	62.63	61.58	61.62	1,163,357	-1.04(-1.66%)
Jul 30, 2014	63.17	63.45	62.23	62.66	857,921	-0.47(-0.75%)
Jul 29, 2014	64.01	64.25	63.11	63.14	902,151	-0.85(-1.33%)
Jul 28, 2014	63.62	64.25	63.48	63.99	712,062	+0.56(+0.88%)
Jul 25, 2014	63.80	64.24	63.29	63.43	1,428,673	-0.34(-0.54%)
Jul 24, 2014	64.82	65.09	63.33	63.77	1,103,940	-1.41(-2.17%)
Jul 23, 2014	64.89	65.22	64.75	65.18	562,835	+0.18(+0.28%)
Jul 22, 2014	64.83	65.20	64.75	65.00	529,276	+0.30(+0.47%)
Jul 21, 2014	64.80	64.86	64.39	64.70	447,118	-0.14(-0.22%)
Jul 18, 2014	64.50	65.08	64.27	64.84	703,150	+0.55(+0.86%)
Jul 17, 2014	64.10	64.61	63.88	64.29	1,098,862	-0.18(-0.28%)
Jul 16, 2014	64.27	64.51	64.09	64.47	506,607	+0.27(+0.43%)
Jul 15, 2014	64.27	64.64	63.84	64.20	775,783	-0.16(-0.25%)
Jul 14, 2014	63.98	64.39	63.72	64.36	596,006	+0.55(+0.86%)
Jul 11, 2014	63.62	63.89	63.26	63.81	400,148	+0.26(+0.40%)
Jul 10, 2014	63.20	63.85	63.20	63.55	459,278	+0.10(+0.16%)
Jul 09, 2014	63.52	63.55	62.77	63.45	397,744	+0.04(+0.06%)
Jul 08, 2014	63.25	63.63	62.99	63.41	522,078	+0.12(+0.19%)
Jul 07, 2014	62.69	63.34	62.69	63.29	849,582	+0.49(+0.78%)
Jul 03, 2014	63.20	62.80	62.80	62.80	583,731	-0.49(-0.78%)
Jul 02, 2014	63.57	63.70	63.01	63.29	529,255	-0.43(-0.67%)
Jul 01, 2014	63.47	63.93	62.95	63.72	481,741	+0.45(+0.70%)
Jun 30, 2014	63.36	63.57	62.61	63.27	776,150	-0.05(-0.07%)
Jun 27, 2014	62.45	63.39	62.45	63.32	599,491	+0.75(+1.20%)
Jun 26, 2014	63.03	63.14	62.33	62.57	361,751	-0.41(-0.65%)
Jun 25, 2014	63.02	63.38	62.91	62.98	453,548	-0.15(-0.24%)
Jun 24, 2014	63.08	63.44	63.02	63.13	455,629	-0.09(-0.13%)
Jun 23, 2014	63.53	64.05	63.17	63.21	409,741	-0.46(-0.73%)
Jun 20, 2014	63.12	63.72	62.80	63.68	1,016,593	+0.36(+0.57%)
Jun 19, 2014	62.79	63.34	62.62	63.32	599,797	+0.42(+0.66%)
Jun 18, 2014	62.09	63.10	61.92	62.90	688,720	+0.82(+1.31%)
Jun 17, 2014	61.73	62.16	61.42	62.09	433,725	+0.17(+0.28%)
Jun 16, 2014	61.90	62.30	61.58	61.91	551,337	-0.04(-0.06%)
Jun 13, 2014	61.84	61.96	61.01	61.95	387,787	+0.26(+0.41%)
Jun 12, 2014	61.96	62.04	61.24	61.70	919,554	-0.32(-0.52%)
Jun 11, 2014	62.41	62.59	61.59	62.02	591,822	-0.47(-0.76%)
Jun 10, 2014	62.82	63.17	62.28	62.49	488,546	-1.53(-2.38%)
Jun 06, 2014	64.43	64.72	63.78	64.02	513,052	-0.35(-0.54%)
Jun 05, 2014	63.15	64.45	62.88	64.37	533,164	+1.29(+2.04%)
Jun 04, 2014	62.85	63.25	62.79	63.08	498,396	+0.09(+0.14%)
Jun 03, 2014	62.82	63.11	62.64	63.00	361,337	+0.05(+0.08%)
Jun 02, 2014	62.62	63.16	62.50	62.95	523,607	+0.35(+0.56%)
May 30, 2014	62.27	62.76	62.04	62.60	721,920	+0.30(+0.49%)
May 29, 2014	62.15	62.37	61.86	62.29	602,086	+0.14(+0.23%)
May 28, 2014	62.26	62.32	61.64	62.15	551,160	-0.22(-0.35%)
May 27, 2014	62.29	62.52	62.02	62.37	329,939	+0.23(+0.37%)
May 23, 2014	61.74	62.14	62.14	62.14	369,883	+0.09(+0.15%)
May 22, 2014	61.90	62.22	61.67	62.05	233,483	+0.20(+0.32%)
May 21, 2014	62.08	62.44	61.68	61.85	431,017	-0.10(-0.17%)
May 20, 2014	62.39	62.58	61.58	61.95	472,075	-0.34(-0.55%)
May 19, 2014	62.59	62.59	61.91	62.29	477,841	-0.33(-0.53%)
May 16, 2014	61.71	62.66	61.31	62.63	750,489	+0.78(+1.26%)
May 15, 2014	62.05	62.05	61.23	61.85	529,473	-0.23(-0.37%)
May 14, 2014	61.86	62.27	61.49	62.08	444,300	+0.23(+0.37%)
May 13, 2014	62.47	62.96	61.79	61.85	513,326	-0.57(-0.91%)
May 12, 2014	62.59	62.76	62.22	62.42	571,595	-0.03(-0.05%)
May 09, 2014	62.38	62.61	61.61	62.45	638,404	+0.11(+0.18%)
May 08, 2014	62.00	62.50	61.86	62.33	798,356	+0.31(+0.50%)
May 07, 2014	61.16	62.04	61.10	62.02	799,832	+0.44(+0.71%)
May 06, 2014	61.50	61.75	61.26	61.58	519,616	-0.04(-0.06%)
May 05, 2014	61.46	61.73	61.21	61.62	386,519	-0.09(-0.15%)
May 02, 2014	61.48	62.19	60.99	61.72	592,111	+0.06(+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.

Home | Individual investors | Institutional investors | Find an advisor | Opportunities at Winslow | About | News | Contact | Mobile | Site map
Privacy | Legal notices | Copyright 2022 Winslow, Evans & Crocker
Investing involves risk including loss of principal. Securities and Variable Insurance Products offered through National Securities Corporation, member FINRA/ SIPC. Fee-based investment advisory services offered through National Asset Management, an SEC registered investment advisor. Insurance products, including fixed indexed annuities offered through National Insurance Corporation.PLEASE NOTE: This website contains hyperlinks (or “links”) to other websites that are not associated with this site. Such unassociated websites may contain links to other unassociated sites as well. These links are provided as a convenience to you and to assist you in your search for information. We make no endorsement, express or implied, about any of these linked sites, are not responsible for materials posted or activities that occur on such linked sites, and do not review (1) content or advertisements posted on or (2) activities occurring on these linked sites. If you decide to link to any unassociated website, it is at your own risk. Because we are not associated with these linked websites, you should direct any concerns or problems you might have with any such site to that site’s administrator or webmaster.” (these links can be found on the Market Action section and the Market News section)

Macerich Co (NY: MAC )

Historical Prices

Market Action

MARKET NEWS