Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	60.54	61.56	60.52	61.53	677,763	+0.51(+0.84%)
Apr 29, 2014	61.43	61.73	60.74	61.01	554,643	-0.27(-0.43%)
Apr 28, 2014	60.98	61.37	60.67	61.28	718,385	+0.69(+1.14%)
Apr 25, 2014	60.78	61.09	60.40	60.59	540,865	-0.32(-0.53%)
Apr 24, 2014	60.79	61.06	60.61	60.91	510,374	+0.25(+0.41%)
Apr 23, 2014	61.43	61.43	60.40	60.66	1,185,787	-0.70(-1.14%)
Apr 22, 2014	61.73	61.90	60.96	61.36	1,359,887	-0.48(-0.78%)
Apr 21, 2014	62.01	62.19	61.24	61.85	1,578,645	-0.31(-0.50%)
Apr 17, 2014	62.41	62.16	62.16	62.16	2,013,784	-0.47(-0.76%)
Apr 16, 2014	61.61	62.90	61.51	62.64	1,423,406	+1.02(+1.66%)
Apr 15, 2014	60.25	61.63	60.22	61.61	1,791,841	+1.29(+2.14%)
Apr 14, 2014	60.06	60.36	59.80	60.32	703,858	+0.52(+0.87%)
Apr 11, 2014	59.56	60.06	59.56	59.80	1,130,783	+0.08(+0.13%)
Apr 10, 2014	60.27	60.34	59.46	59.73	974,994	-0.46(-0.76%)
Apr 09, 2014	60.27	60.47	59.91	60.18	710,356	+0.06(+0.09%)
Apr 08, 2014	59.87	60.17	59.39	60.12	692,715	+0.16(+0.27%)
Apr 07, 2014	59.46	60.27	59.46	59.96	767,905	+0.56(+0.94%)
Apr 04, 2014	59.54	59.79	59.16	59.40	500,227	+0.33(+0.56%)
Apr 03, 2014	59.27	59.38	58.89	59.07	607,204	-0.15(-0.26%)
Apr 02, 2014	59.20	59.51	59.00	59.22	565,679	+0.03(+0.05%)
Apr 01, 2014	59.01	59.41	58.45	59.19	721,146	+0.11(+0.19%)
Mar 31, 2014	58.81	59.16	58.21	59.08	655,530	+0.61(+1.04%)
Mar 28, 2014	58.00	58.83	57.98	58.47	446,883	+0.55(+0.95%)
Mar 27, 2014	57.33	58.05	57.07	57.92	488,770	+0.45(+0.79%)
Mar 26, 2014	58.44	58.44	57.42	57.47	950,123	-0.35(-0.61%)
Mar 25, 2014	57.23	57.90	56.95	57.82	693,274	+0.84(+1.48%)
Mar 24, 2014	57.55	57.55	56.65	56.98	618,170	-0.43(-0.74%)
Mar 21, 2014	56.81	57.74	56.75	57.40	1,572,122	+0.96(+1.70%)
Mar 20, 2014	56.76	57.11	55.80	56.45	999,871	-0.02(-0.03%)
Mar 19, 2014	57.82	57.93	56.28	56.46	723,845	-1.22(-2.12%)
Mar 18, 2014	57.40	57.75	57.16	57.69	624,223	+0.32(+0.56%)
Mar 17, 2014	57.00	57.45	56.91	57.36	810,688	+0.52(+0.92%)
Mar 14, 2014	56.60	57.01	56.60	56.84	534,204	+0.25(+0.44%)
Mar 13, 2014	57.17	57.18	56.51	56.60	678,322	-0.37(-0.65%)
Mar 12, 2014	56.61	57.04	56.50	56.97	692,460	+0.21(+0.37%)
Mar 11, 2014	56.66	56.94	56.42	56.76	685,946	+0.28(+0.50%)
Mar 10, 2014	57.16	57.16	56.18	56.47	707,286	-0.64(-1.11%)
Mar 07, 2014	57.87	58.07	56.78	57.11	647,171	-0.82(-1.42%)
Mar 06, 2014	58.54	58.74	57.76	57.93	809,525	-0.64(-1.10%)
Mar 05, 2014	58.50	58.71	57.91	58.58	756,918	+0.04(+0.06%)
Mar 04, 2014	57.53	58.59	57.53	58.54	975,448	+1.55(+2.73%)
Mar 03, 2014	56.80	57.18	56.27	56.99	803,021	-0.01(-0.02%)
Feb 28, 2014	56.96	57.33	56.71	57.00	1,350,115	+0.09(+0.17%)
Feb 27, 2014	57.36	57.71	56.68	56.90	608,041	-0.43(-0.74%)
Feb 26, 2014	57.36	57.56	57.18	57.33	708,717	-0.06(-0.10%)
Feb 25, 2014	57.58	57.85	57.31	57.38	1,057,859	-0.21(-0.36%)
Feb 24, 2014	57.73	58.15	57.57	57.59	648,727	+0.09(+0.15%)
Feb 21, 2014	57.00	57.72	56.83	57.51	714,383	+0.52(+0.91%)
Feb 20, 2014	57.47	57.90	56.77	56.99	619,509	-0.45(-0.78%)
Feb 19, 2014	57.24	58.02	57.06	57.43	847,254	-0.63(-1.09%)
Feb 18, 2014	57.75	58.08	57.30	58.07	632,583	+0.34(+0.59%)
Feb 14, 2014	57.19	57.73	57.73	57.73	509,776	+0.39(+0.68%)
Feb 13, 2014	56.71	57.60	56.56	57.34	611,506	+0.33(+0.58%)
Feb 12, 2014	57.08	57.27	56.73	57.00	471,734	-0.05(-0.08%)
Feb 11, 2014	56.48	57.45	56.48	57.05	624,537	+0.35(+0.62%)
Feb 10, 2014	56.03	56.82	55.88	56.70	541,604	+0.56(+1.00%)
Feb 07, 2014	55.67	56.23	55.47	56.14	885,865	+0.75(+1.35%)
Feb 06, 2014	54.67	55.47	54.55	55.39	773,748	+0.90(+1.65%)
Feb 05, 2014	53.63	54.55	53.14	54.49	1,192,059	+0.82(+1.54%)
Feb 04, 2014	53.16	53.83	52.90	53.67	1,347,398	+0.83(+1.58%)
Feb 03, 2014	53.74	53.84	52.62	52.83	1,411,049	-0.82(-1.52%)
Jan 31, 2014	52.55	54.02	52.41	53.65	1,153,854	+0.45(+0.84%)
Jan 30, 2014	53.05	53.38	52.81	53.20	871,126	+0.52(+0.99%)
Jan 29, 2014	52.86	53.32	52.33	52.68	1,004,294	-0.63(-1.17%)
Jan 28, 2014	53.29	53.72	53.20	53.31	840,800	+0.08(+0.14%)
Jan 27, 2014	54.11	54.33	53.19	53.23	913,318	-0.89(-1.65%)
Jan 24, 2014	55.03	55.33	53.93	54.12	1,382,586	-1.18(-2.13%)
Jan 23, 2014	55.57	55.82	55.10	55.30	1,344,521	-0.55(-0.98%)
Jan 22, 2014	55.68	56.03	55.37	55.85	1,129,844	+0.64(+1.15%)
Jan 21, 2014	55.29	55.43	54.76	55.21	923,267	+0.20(+0.36%)
Jan 17, 2014	55.89	55.01	55.01	55.01	732,275	-0.82(-1.46%)
Jan 16, 2014	55.93	56.12	55.36	55.83	884,521	-0.09(-0.17%)
Jan 15, 2014	55.73	56.13	55.73	55.92	987,579	+0.19(+0.34%)
Jan 14, 2014	55.60	55.89	55.55	55.73	663,984	+0.32(+0.58%)
Jan 13, 2014	55.73	55.92	55.28	55.41	989,760	-0.43(-0.76%)
Jan 10, 2014	56.15	56.37	55.49	55.84	1,425,398	+0.09(+0.15%)
Jan 09, 2014	55.97	56.21	55.28	55.75	805,838	-0.19(-0.34%)
Jan 08, 2014	55.89	56.27	55.18	55.94	862,419	+0.03(+0.05%)
Jan 07, 2014	55.73	56.23	55.50	55.91	881,362	+0.24(+0.43%)
Jan 06, 2014	55.83	55.95	55.35	55.68	1,119,360	+0.05(+0.09%)
Jan 03, 2014	55.20	55.92	55.12	55.63	1,085,407	+0.29(+0.53%)
Jan 02, 2014	55.63	55.76	54.82	55.34	809,622	-0.48(-0.87%)
Dec 31, 2013	56.24	55.82	55.82	55.82	778,168	-0.44(-0.78%)
Dec 30, 2013	56.08	56.32	56.01	56.26	415,139	+0.17(+0.30%)
Dec 27, 2013	56.26	56.26	55.55	56.09	470,939	-0.26(-0.45%)
Dec 26, 2013	56.59	56.87	55.99	56.34	446,877	+0.04(+0.07%)
Dec 24, 2013	56.24	56.46	56.16	56.30	280,869	+0.04(+0.07%)
Dec 23, 2013	56.24	56.64	56.09	56.27	1,026,246	+0.38(+0.68%)
Dec 20, 2013	55.38	56.02	55.38	55.89	1,647,502	+0.30(+0.55%)
Dec 19, 2013	56.24	56.36	55.25	55.58	687,112	-0.85(-1.51%)
Dec 18, 2013	55.86	56.61	54.70	56.44	1,285,971	+0.79(+1.41%)
Dec 17, 2013	55.33	56.13	55.22	55.65	1,027,082	+0.21(+0.38%)
Dec 16, 2013	55.46	55.80	55.09	55.44	652,434	-0.02(-0.03%)
Dec 13, 2013	55.66	56.23	55.18	55.46	1,060,855	+0.01(+0.02%)
Dec 12, 2013	55.48	55.72	54.93	55.45	1,341,979	-0.14(-0.26%)
Dec 11, 2013	57.12	57.13	55.56	55.59	1,147,200	-1.29(-2.27%)
Dec 10, 2013	57.14	57.42	56.69	56.88	751,962	-0.31(-0.55%)
Dec 09, 2013	57.33	57.59	56.81	57.19	1,225,576	-0.14(-0.25%)
Dec 06, 2013	56.59	57.39	56.42	57.34	1,387,226	+1.15(+2.04%)
Dec 05, 2013	55.18	56.26	54.95	56.19	1,920,684	+0.87(+1.58%)
Dec 04, 2013	53.83	55.46	53.08	55.32	1,960,650	+1.03(+1.90%)
Dec 03, 2013	53.56	54.34	53.09	54.28	1,150,241	+0.50(+0.93%)
Dec 02, 2013	54.10	54.18	53.52	53.78	904,228	-0.19(-0.35%)
Nov 29, 2013	54.76	54.76	53.95	53.97	367,162	-0.60(-1.09%)
Nov 27, 2013	54.09	54.58	53.96	54.57	632,881	+0.68(+1.27%)
Nov 26, 2013	54.27	54.40	53.81	53.89	1,131,773	-0.43(-0.79%)
Nov 25, 2013	54.58	54.82	54.18	54.31	571,199	-0.35(-0.64%)
Nov 22, 2013	54.69	54.73	54.26	54.66	393,035	-0.01(-0.02%)
Nov 21, 2013	54.45	54.68	54.15	54.67	592,325	+0.28(+0.52%)
Nov 20, 2013	54.80	55.53	54.11	54.39	648,685	-0.39(-0.71%)
Nov 19, 2013	54.98	55.82	54.32	54.78	643,226	-0.44(-0.79%)
Nov 18, 2013	55.74	55.83	55.14	55.21	924,078	-0.61(-1.09%)
Nov 15, 2013	54.87	55.85	54.63	55.82	2,130,100	+0.83(+1.52%)
Nov 14, 2013	54.69	55.24	54.54	54.99	795,257	+0.82(+1.50%)
Nov 13, 2013	53.62	54.28	53.25	54.17	628,254	+0.45(+0.83%)
Nov 12, 2013	53.93	54.18	53.39	53.73	553,905	-0.22(-0.40%)
Nov 11, 2013	53.80	54.17	53.54	53.94	532,616	+0.33(+0.62%)
Nov 08, 2013	53.58	53.72	52.67	53.61	858,731	-0.37(-0.68%)
Nov 07, 2013	54.83	54.86	53.86	53.98	828,170	-1.34(-2.42%)
Nov 06, 2013	55.79	56.03	55.04	55.32	820,888	-0.46(-0.83%)
Nov 05, 2013	56.23	56.69	55.58	55.78	765,050	-0.87(-1.54%)
Nov 04, 2013	56.88	57.21	56.11	56.65	925,611	-0.15(-0.27%)
Nov 01, 2013	56.18	56.87	55.65	56.81	1,745,283	+0.68(+1.22%)
Oct 31, 2013	55.55	56.30	55.36	56.12	1,611,548	+0.66(+1.20%)
Oct 30, 2013	55.59	55.65	54.93	55.46	1,032,924	-0.05(-0.09%)
Oct 29, 2013	54.90	55.97	54.83	55.51	1,049,381	-0.51(-0.91%)
Oct 28, 2013	56.50	56.50	55.49	56.02	733,675	-0.63(-1.10%)
Oct 25, 2013	56.61	57.27	55.92	56.64	968,250	+0.24(+0.42%)
Oct 24, 2013	55.93	56.44	55.60	56.41	520,285	+0.42(+0.74%)
Oct 23, 2013	55.83	56.27	55.58	55.99	570,786	-0.16(-0.29%)
Oct 22, 2013	55.42	56.18	55.03	56.15	673,686	+0.87(+1.58%)
Oct 21, 2013	55.98	56.00	55.04	55.28	803,112	-0.73(-1.30%)
Oct 18, 2013	56.22	56.29	55.58	56.01	804,091	-0.10(-0.19%)
Oct 17, 2013	54.88	56.23	54.67	56.11	901,739	+1.34(+2.44%)
Oct 16, 2013	53.26	54.83	53.09	54.78	1,616,129	+1.81(+3.42%)
Oct 15, 2013	53.54	53.88	52.96	52.97	1,362,531	-0.67(-1.25%)
Oct 14, 2013	53.00	53.79	52.94	53.64	1,012,917	+0.32(+0.60%)
Oct 11, 2013	53.30	53.48	52.82	53.32	1,604,957	+0.02(+0.04%)
Oct 10, 2013	52.73	53.42	52.70	53.30	1,359,750	+0.93(+1.77%)
Oct 09, 2013	52.45	52.92	52.31	52.37	845,131	-0.07(-0.13%)
Oct 08, 2013	52.93	53.19	52.39	52.44	866,713	-0.45(-0.86%)
Oct 07, 2013	52.36	53.29	52.25	52.89	1,423,373	+0.11(+0.22%)
Oct 04, 2013	53.33	53.55	52.52	52.78	927,030	-0.58(-1.08%)
Oct 03, 2013	54.02	54.12	53.01	53.36	1,043,257	-0.72(-1.33%)
Oct 02, 2013	53.73	54.46	53.64	54.08	783,539	+0.13(+0.25%)
Oct 01, 2013	53.45	54.55	53.42	53.94	1,378,305	+0.45(+0.83%)
Sep 30, 2013	53.88	54.41	53.35	53.50	1,007,311	-0.78(-1.43%)
Sep 27, 2013	54.55	54.74	53.87	54.27	667,675	-0.51(-0.93%)
Sep 26, 2013	54.13	54.80	54.08	54.79	654,073	+0.70(+1.30%)
Sep 25, 2013	54.61	54.75	53.73	54.09	670,054	-0.39(-0.71%)
Sep 24, 2013	54.97	55.09	54.40	54.47	910,478	-0.42(-0.76%)
Sep 23, 2013	55.00	55.57	54.66	54.89	455,939	-0.20(-0.36%)
Sep 20, 2013	56.33	56.88	55.05	55.09	1,245,424	-1.41(-2.50%)
Sep 19, 2013	56.90	57.36	56.45	56.50	643,781	-0.33(-0.58%)
Sep 18, 2013	54.96	56.87	54.24	56.83	792,309	+1.88(+3.42%)
Sep 17, 2013	55.01	55.37	54.74	54.96	406,704	-0.09(-0.17%)
Sep 16, 2013	55.03	55.86	54.77	55.05	408,767	+0.83(+1.54%)
Sep 13, 2013	54.19	54.41	53.98	54.22	425,730	+0.19(+0.35%)
Sep 12, 2013	54.38	54.89	53.84	54.03	520,585	-0.31(-0.58%)
Sep 11, 2013	54.31	54.44	53.78	54.34	610,366	+0.03(+0.05%)
Sep 10, 2013	54.83	55.30	53.91	54.31	743,327	-0.35(-0.64%)
Sep 09, 2013	53.87	54.66	53.59	54.66	818,356	+1.00(+1.87%)
Sep 06, 2013	53.68	54.41	53.62	53.66	1,040,188	+0.60(+1.13%)
Sep 05, 2013	53.37	53.78	52.82	53.06	732,635	-0.44(-0.81%)
Sep 04, 2013	52.73	53.71	52.42	53.50	723,553	+0.67(+1.27%)
Sep 03, 2013	53.68	53.68	52.31	52.82	910,603	-0.52(-0.98%)
Aug 30, 2013	53.65	54.11	53.16	53.35	976,186	-0.27(-0.51%)
Aug 29, 2013	53.12	53.65	52.82	53.62	685,331	+0.45(+0.84%)
Aug 28, 2013	53.29	53.48	52.82	53.18	490,350	-0.07(-0.12%)
Aug 27, 2013	53.04	53.58	52.56	53.24	551,641	-0.36(-0.67%)
Aug 26, 2013	53.82	53.82	53.38	53.60	538,958	-0.16(-0.30%)
Aug 23, 2013	53.44	53.78	52.93	53.76	677,773	+0.26(+0.48%)
Aug 22, 2013	53.34	53.70	52.67	53.51	610,264	+0.38(+0.71%)
Aug 21, 2013	53.70	53.91	52.85	53.13	1,020,728	-0.68(-1.27%)
Aug 20, 2013	52.76	54.36	52.76	53.81	1,003,327	+1.14(+2.16%)
Aug 19, 2013	53.81	54.01	52.64	52.67	930,565	-1.09(-2.03%)
Aug 16, 2013	55.00	55.04	53.58	53.76	2,885,130	-1.74(-3.14%)
Aug 15, 2013	56.54	56.54	55.18	55.51	1,009,501	-1.35(-2.37%)
Aug 14, 2013	57.08	57.21	56.67	56.85	724,684	-0.15(-0.27%)
Aug 13, 2013	58.20	58.29	56.73	57.00	1,550,731	-1.28(-2.20%)
Aug 12, 2013	58.23	58.50	58.10	58.28	680,910	-0.30(-0.52%)
Aug 09, 2013	58.30	58.82	58.24	58.59	1,099,619	+0.03(+0.05%)
Aug 08, 2013	58.83	58.99	58.28	58.56	681,643	-0.09(-0.16%)
Aug 07, 2013	59.00	59.23	58.28	58.65	894,575	-0.45(-0.75%)
Aug 06, 2013	57.97	59.61	57.97	59.10	2,274,878	+1.17(+2.01%)
Aug 05, 2013	58.64	59.10	57.90	57.93	1,228,046	-0.69(-1.18%)
Aug 02, 2013	58.84	59.28	58.35	58.63	1,391,588	-0.27(-0.47%)
Aug 01, 2013	59.17	59.31	58.62	58.90	1,071,676	+0.09(+0.15%)
Jul 31, 2013	60.23	60.28	58.25	58.82	1,012,117	-1.38(-2.30%)
Jul 30, 2013	60.42	61.75	59.98	60.20	595,625	+0.16(+0.27%)
Jul 29, 2013	60.34	60.52	59.91	60.04	770,919	-0.27(-0.46%)
Jul 26, 2013	60.68	60.86	59.71	60.31	746,830	-0.62(-1.01%)
Jul 25, 2013	60.73	61.13	60.54	60.93	588,235	+0.02(+0.03%)
Jul 24, 2013	62.45	62.45	60.50	60.91	711,271	-1.58(-2.53%)
Jul 23, 2013	62.37	62.67	61.83	62.49	481,285	+0.23(+0.37%)
Jul 22, 2013	61.80	62.36	61.77	62.27	348,275	+0.32(+0.52%)
Jul 19, 2013	61.92	62.06	61.44	61.94	450,922	+0.02(+0.03%)
Jul 18, 2013	61.50	61.93	61.39	61.92	599,381	+0.58(+0.94%)
Jul 17, 2013	61.51	61.61	61.07	61.35	723,302	+0.23(+0.37%)
Jul 16, 2013	61.27	61.46	60.85	61.12	738,467	-0.01(-0.02%)
Jul 15, 2013	60.44	61.43	60.05	61.13	930,601	+0.67(+1.11%)
Jul 12, 2013	60.59	61.01	59.90	60.45	1,074,852	-0.33(-0.55%)
Jul 11, 2013	60.27	61.00	60.27	60.79	736,705	+1.26(+2.12%)
Jul 10, 2013	59.64	59.68	58.74	59.53	627,261	-0.15(-0.25%)
Jul 09, 2013	59.20	60.02	58.81	59.68	808,834	+0.87(+1.48%)
Jul 08, 2013	58.27	59.13	58.27	58.81	884,824	+0.61(+1.04%)
Jul 05, 2013	58.30	58.48	56.82	58.20	607,408	+0.21(+0.36%)
Jul 03, 2013	58.06	58.37	57.50	57.99	515,962	-0.51(-0.88%)
Jul 02, 2013	57.38	58.51	57.38	58.50	1,204,199	+1.12(+1.95%)
Jul 01, 2013	58.14	58.36	57.28	57.38	606,405	-0.41(-0.71%)
Jun 28, 2013	57.62	58.14	57.10	57.79	1,088,204	-0.04(-0.07%)
Jun 27, 2013	57.55	58.17	57.47	57.83	800,309	+0.46(+0.81%)
Jun 26, 2013	56.75	57.58	56.71	57.36	1,573,529	+1.08(+1.92%)
Jun 25, 2013	55.41	56.55	55.13	56.28	1,096,339	+1.46(+2.66%)
Jun 24, 2013	54.88	56.09	53.73	54.82	857,566	-0.58(-1.04%)
Jun 21, 2013	55.38	55.88	54.39	55.40	1,404,647	+0.45(+0.81%)
Jun 20, 2013	57.05	57.14	54.72	54.96	1,083,134	-2.66(-4.62%)
Jun 19, 2013	59.43	59.57	57.42	57.62	583,531	-1.81(-3.05%)
Jun 18, 2013	59.23	59.80	58.64	59.43	648,061	+0.28(+0.48%)
Jun 17, 2013	59.18	59.48	58.87	59.15	924,990	+0.14(+0.24%)
Jun 14, 2013	59.36	59.99	58.72	59.00	1,242,114	-0.52(-0.88%)
Jun 13, 2013	57.95	59.64	57.68	59.53	1,076,452	+1.93(+3.36%)
Jun 12, 2013	58.61	58.86	57.49	57.59	516,726	-0.78(-1.33%)
Jun 11, 2013	58.95	59.20	58.25	58.37	706,777	-1.05(-1.77%)
Jun 10, 2013	59.91	59.91	59.18	59.42	1,150,002	-0.06(-0.10%)
Jun 07, 2013	59.89	60.04	59.00	59.48	1,469,719	-0.07(-0.11%)
Jun 06, 2013	58.37	59.55	58.22	59.55	2,226,321	+1.15(+1.96%)
Jun 05, 2013	59.28	59.70	58.15	58.40	1,453,965	-1.02(-1.72%)
Jun 04, 2013	60.72	60.97	59.41	59.42	1,724,777	-1.18(-1.95%)
Jun 03, 2013	61.21	61.41	60.35	60.61	1,148,462	-0.92(-1.49%)
May 31, 2013	62.06	62.82	61.52	61.53	1,692,593	-0.90(-1.44%)
May 30, 2013	62.63	63.33	62.15	62.43	977,126	+0.01(+0.02%)
May 29, 2013	62.40	62.74	61.00	62.42	1,269,419	-0.55(-0.87%)
May 28, 2013	64.12	64.21	62.64	62.97	1,068,657	-0.41(-0.64%)
May 24, 2013	63.28	63.51	62.40	63.37	801,821	-0.22(-0.34%)
May 23, 2013	64.49	64.50	63.41	63.59	783,550	-1.46(-2.24%)
May 22, 2013	66.97	67.72	64.65	65.05	1,357,422	-1.91(-2.86%)
May 21, 2013	67.27	67.41	66.78	66.97	1,470,965	-0.18(-0.27%)
May 20, 2013	66.74	67.29	66.73	67.15	1,148,242	+0.41(+0.61%)
May 17, 2013	66.41	66.91	66.27	66.74	793,382	+0.34(+0.51%)
May 16, 2013	66.79	67.22	66.14	66.40	626,373	-0.62(-0.92%)
May 15, 2013	66.39	67.01	66.08	67.01	1,016,284	+0.34(+0.51%)
May 13, 2013	66.49	66.73	66.13	66.67	839,014	+0.09(+0.14%)
May 10, 2013	66.21	66.80	66.13	66.58	814,270	+0.55(+0.83%)
May 09, 2013	66.16	66.62	65.88	66.03	2,329,888	-0.32(-0.49%)
May 08, 2013	66.26	67.17	66.05	66.35	31,874,352	-0.62(-0.92%)
May 07, 2013	67.08	67.14	66.39	66.97	1,947,482	-0.15(-0.23%)
May 06, 2013	68.26	68.43	66.42	67.12	2,983,206	+0.37(+0.55%)
May 03, 2013	65.86	67.00	65.44	66.75	1,027,761	+1.31(+2.00%)
May 02, 2013	66.64	66.64	65.39	65.44	956,297	+0.24(+0.36%)

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