Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	57.07	57.57	56.79	57.57	1,235,016	+0.49(+0.86%)
Apr 29, 2014	57.09	57.36	56.67	57.07	770,861	+0.12(+0.21%)
Apr 28, 2014	57.05	57.21	56.11	56.95	1,379,970	+0.39(+0.68%)
Apr 25, 2014	57.11	57.29	56.45	56.57	1,795,108	-0.86(-1.50%)
Apr 24, 2014	57.83	57.83	56.95	57.43	1,591,599	-0.11(-0.19%)
Apr 23, 2014	57.15	57.85	57.15	57.53	1,216,393	+0.14(+0.24%)
Apr 22, 2014	57.17	57.77	56.97	57.39	1,908,744	+0.19(+0.33%)
Apr 21, 2014	56.67	57.37	56.38	57.21	3,290,690	+0.27(+0.47%)
Apr 17, 2014	57.07	56.94	56.94	56.94	3,168,268	+1.52(+2.74%)
Apr 16, 2014	55.18	55.61	55.11	55.42	2,458,108	+0.82(+1.50%)
Apr 15, 2014	54.54	54.86	53.80	54.60	1,573,458	+0.26(+0.48%)
Apr 14, 2014	54.41	54.57	53.83	54.34	2,431,761	+0.52(+0.97%)
Apr 11, 2014	54.49	54.86	53.72	53.82	1,755,450	-0.93(-1.70%)
Apr 10, 2014	55.68	56.00	54.57	54.76	1,643,740	-1.00(-1.79%)
Apr 09, 2014	54.94	55.82	54.94	55.76	1,552,769	+0.86(+1.57%)
Apr 08, 2014	54.79	55.22	54.26	54.90	1,578,671	+0.23(+0.41%)
Apr 07, 2014	55.42	55.66	54.42	54.67	1,649,977	-0.93(-1.68%)
Apr 04, 2014	57.23	57.24	55.60	55.60	3,179,964	-1.29(-2.27%)
Apr 03, 2014	56.77	57.25	56.48	56.89	2,075,894	+0.16(+0.28%)
Apr 02, 2014	56.54	56.93	55.94	56.73	2,530,567	+1.61(+2.91%)
Apr 01, 2014	54.64	55.16	54.41	55.13	1,198,825	+0.66(+1.21%)
Mar 31, 2014	54.28	54.49	54.10	54.47	2,113,931	+0.51(+0.94%)
Mar 28, 2014	52.84	54.42	52.84	53.96	1,169,073	+0.30(+0.56%)
Mar 27, 2014	53.65	53.80	53.26	53.66	1,213,433	-0.18(-0.33%)
Mar 26, 2014	54.58	54.69	53.82	53.84	1,959,478	-0.31(-0.58%)
Mar 25, 2014	54.42	54.60	53.62	54.16	2,664,441	+0.27(+0.51%)
Mar 24, 2014	54.07	54.22	53.59	53.88	2,238,062	+0.10(+0.19%)
Mar 21, 2014	56.03	56.03	53.78	53.78	4,056,533	-0.50(-0.92%)
Mar 20, 2014	54.15	54.42	53.64	54.28	2,555,965	-0.03(-0.05%)
Mar 19, 2014	54.64	54.75	53.90	54.31	1,259,836	-0.27(-0.49%)
Mar 18, 2014	54.47	54.87	54.33	54.58	1,693,441	+0.32(+0.59%)
Mar 17, 2014	53.63	54.73	53.63	54.26	1,980,636	+1.09(+2.04%)
Mar 14, 2014	53.60	54.09	53.12	53.17	2,228,573	-0.58(-1.08%)
Mar 13, 2014	54.48	54.76	53.43	53.75	2,396,065	-0.43(-0.79%)
Mar 12, 2014	53.87	54.39	53.75	54.18	2,161,012	-0.16(-0.29%)
Mar 11, 2014	54.84	55.29	54.14	54.33	2,039,456	-0.39(-0.72%)
Mar 10, 2014	54.41	54.80	54.08	54.72	1,924,264	+0.16(+0.29%)
Mar 07, 2014	54.30	54.86	54.04	54.57	2,616,500	+0.46(+0.85%)
Mar 06, 2014	53.08	54.11	53.07	54.11	3,380,355	+1.13(+2.14%)
Mar 05, 2014	52.98	53.30	52.67	52.97	2,016,967	+0.26(+0.49%)
Mar 04, 2014	53.33	53.55	52.40	52.71	3,524,775	+0.25(+0.48%)
Mar 03, 2014	51.66	52.95	51.49	52.46	4,623,048	+0.56(+1.08%)
Feb 28, 2014	50.67	51.95	50.59	51.90	4,134,520	+1.40(+2.77%)
Feb 27, 2014	49.82	50.52	49.82	50.51	2,811,650	+0.43(+0.86%)
Feb 26, 2014	49.70	50.13	49.47	50.08	2,721,968	+0.54(+1.09%)
Feb 25, 2014	49.26	49.56	49.22	49.54	3,508,087	+0.29(+0.59%)
Feb 24, 2014	49.13	49.43	48.98	49.25	2,515,644	+0.26(+0.54%)
Feb 21, 2014	48.74	49.12	48.44	48.98	3,346,689	+0.23(+0.46%)
Feb 20, 2014	47.74	48.90	47.59	48.76	4,108,045	+1.10(+2.31%)
Feb 19, 2014	47.81	48.14	47.59	47.65	3,553,357	-0.29(-0.60%)
Feb 18, 2014	47.45	48.13	47.33	47.94	3,189,837	+0.57(+1.21%)
Feb 14, 2014	46.91	47.37	47.37	47.37	3,318,434	+0.42(+0.89%)
Feb 13, 2014	46.60	47.04	46.51	46.95	3,455,788	-0.04(-0.09%)
Feb 12, 2014	46.81	47.25	46.63	46.99	2,913,705	+0.34(+0.73%)
Feb 11, 2014	46.47	46.92	46.34	46.65	2,342,489	+0.17(+0.37%)
Feb 10, 2014	46.92	47.08	46.23	46.48	2,134,061	-0.54(-1.16%)
Feb 07, 2014	45.83	47.18	45.60	47.03	3,477,935	+1.54(+3.39%)
Feb 06, 2014	45.72	46.11	45.45	45.49	2,830,582	-0.08(-0.17%)
Feb 05, 2014	45.78	45.93	44.96	45.56	3,402,971	-0.46(-1.00%)
Feb 04, 2014	45.70	46.20	45.39	46.03	2,872,398	+0.36(+0.80%)
Feb 03, 2014	47.50	47.84	45.58	45.66	3,635,945	-1.98(-4.16%)
Jan 31, 2014	47.71	48.27	47.49	47.64	3,355,074	-1.49(-3.04%)
Jan 30, 2014	48.26	49.33	47.24	49.14	2,643,537	-0.23(-0.46%)
Jan 29, 2014	49.54	49.97	49.11	49.36	2,540,220	-0.45(-0.90%)
Jan 28, 2014	49.49	50.09	49.49	49.81	1,933,249	+0.52(+1.05%)
Jan 27, 2014	49.86	50.10	49.02	49.29	2,022,938	-0.43(-0.86%)
Jan 24, 2014	50.89	51.51	49.71	49.72	2,169,253	-2.06(-3.99%)
Jan 23, 2014	52.56	52.59	51.58	51.78	1,699,118	-1.00(-1.89%)
Jan 22, 2014	52.92	52.96	52.56	52.78	1,775,059	-0.07(-0.14%)
Jan 21, 2014	52.81	53.05	52.32	52.85	2,420,357	+0.50(+0.96%)
Jan 17, 2014	52.75	52.35	52.35	52.35	3,071,709	-0.54(-1.03%)
Jan 16, 2014	52.93	53.16	52.10	52.89	2,287,572	-0.14(-0.27%)
Jan 15, 2014	52.52	53.21	52.53	53.04	1,610,268	+0.52(+0.99%)
Jan 14, 2014	51.51	52.53	51.34	52.52	2,101,525	+1.25(+2.44%)
Jan 13, 2014	51.78	52.37	51.16	51.27	1,435,286	-0.71(-1.37%)
Jan 10, 2014	51.80	52.12	51.34	51.98	1,416,303	+0.20(+0.39%)
Jan 09, 2014	52.01	52.40	51.62	51.78	1,839,619	-0.07(-0.14%)
Jan 08, 2014	52.16	52.17	51.70	51.85	1,812,771	-0.31(-0.59%)
Jan 07, 2014	52.06	52.41	51.92	52.16	1,267,807	+0.09(+0.18%)
Jan 06, 2014	52.71	52.73	51.96	52.06	1,348,568	-0.35(-0.66%)
Jan 03, 2014	52.54	52.77	52.22	52.41	1,364,851	-0.02(-0.03%)
Jan 02, 2014	53.14	53.25	52.25	52.43	1,175,981	-0.71(-1.34%)
Dec 31, 2013	53.15	53.14	53.14	53.14	922,948	+0.09(+0.17%)
Dec 30, 2013	53.01	53.15	52.90	53.05	671,760	+0.03(+0.06%)
Dec 27, 2013	53.06	53.10	52.78	53.02	584,596	+0.11(+0.21%)
Dec 26, 2013	52.67	53.10	52.66	52.91	591,531	+0.35(+0.67%)
Dec 24, 2013	52.18	52.68	52.18	52.55	317,724	+0.34(+0.64%)
Dec 23, 2013	52.37	52.56	52.18	52.22	1,448,899	+0.17(+0.33%)
Dec 20, 2013	51.24	52.08	51.11	52.05	2,517,226	+0.77(+1.49%)
Dec 19, 2013	50.53	51.31	50.25	51.28	2,053,247	+0.69(+1.37%)
Dec 18, 2013	50.46	50.62	49.40	50.59	1,915,656	+0.39(+0.77%)
Dec 17, 2013	50.71	50.72	50.16	50.20	1,579,505	-0.28(-0.55%)
Dec 16, 2013	49.57	50.65	49.49	50.48	1,390,412	+1.17(+2.37%)
Dec 13, 2013	49.53	49.70	49.14	49.31	1,128,264	-0.04(-0.08%)
Dec 12, 2013	49.32	49.51	49.20	49.35	1,352,573	+0.10(+0.21%)
Dec 11, 2013	50.02	50.02	49.19	49.25	1,302,101	-0.77(-1.54%)
Dec 10, 2013	50.26	50.40	49.96	50.02	1,458,570	-0.26(-0.53%)
Dec 09, 2013	50.48	50.67	50.18	50.28	1,433,801	-0.17(-0.33%)
Dec 06, 2013	49.97	50.45	49.84	50.45	1,318,551	+1.06(+2.15%)
Dec 05, 2013	48.58	49.52	48.52	49.38	2,084,443	+0.72(+1.48%)
Dec 04, 2013	48.94	49.35	48.56	48.66	2,746,250	-0.56(-1.14%)
Dec 03, 2013	49.09	49.65	49.11	49.22	2,930,396	-0.06(-0.12%)
Dec 02, 2013	48.66	49.64	48.66	49.28	3,230,129	-0.66(-1.32%)
Nov 29, 2013	49.93	50.19	49.78	49.94	712,463	+0.06(+0.12%)
Nov 27, 2013	50.54	50.61	49.82	49.88	1,824,817	-0.43(-0.86%)
Nov 26, 2013	50.49	50.80	50.28	50.32	1,504,619	-0.05(-0.10%)
Nov 25, 2013	51.24	51.47	50.35	50.37	1,316,120	-0.83(-1.63%)
Nov 22, 2013	50.75	51.23	50.44	51.20	859,905	+0.35(+0.69%)
Nov 21, 2013	50.06	50.94	49.92	50.85	1,584,181	+1.01(+2.02%)
Nov 20, 2013	50.32	50.42	49.70	49.84	749,611	-0.45(-0.89%)
Nov 19, 2013	50.83	50.85	50.12	50.29	957,126	-0.60(-1.18%)
Nov 18, 2013	51.17	51.46	50.69	50.90	760,912	-0.25(-0.48%)
Nov 15, 2013	51.43	51.47	51.06	51.14	1,196,835	-0.16(-0.32%)
Nov 14, 2013	51.08	51.37	50.81	51.31	1,005,706	+0.37(+0.72%)
Nov 13, 2013	49.97	50.97	49.97	50.94	2,123,399	+0.58(+1.14%)
Nov 12, 2013	50.32	50.41	50.02	50.37	1,302,524	-0.02(-0.03%)
Nov 11, 2013	50.58	50.78	50.28	50.38	1,192,535	-0.18(-0.36%)
Nov 08, 2013	49.44	50.59	49.37	50.56	1,349,039	+1.13(+2.28%)
Nov 07, 2013	50.16	50.32	49.36	49.43	1,409,038	-0.66(-1.31%)
Nov 06, 2013	50.28	50.33	49.85	50.09	849,857	+0.03(+0.05%)
Nov 05, 2013	50.06	50.16	49.60	50.06	1,233,072	-0.12(-0.23%)
Nov 04, 2013	50.08	50.22	49.84	50.18	1,450,712	+0.15(+0.31%)
Nov 01, 2013	50.35	50.66	49.78	50.03	1,951,626	-0.29(-0.58%)
Oct 31, 2013	50.30	50.64	49.92	50.32	1,574,870	-0.03(-0.05%)
Oct 30, 2013	50.63	50.78	50.17	50.34	1,304,295	-0.13(-0.25%)
Oct 29, 2013	50.18	50.50	49.94	50.47	1,161,285	+0.39(+0.78%)
Oct 28, 2013	49.75	50.12	49.67	50.08	1,468,433	+0.22(+0.45%)
Oct 25, 2013	50.37	50.47	49.72	49.86	2,096,309	-0.44(-0.87%)
Oct 24, 2013	49.71	50.44	49.59	50.29	1,925,243	+0.75(+1.52%)
Oct 23, 2013	49.47	49.56	48.97	49.54	1,443,380	-0.02(-0.03%)
Oct 22, 2013	49.20	49.70	49.07	49.56	1,501,355	+0.55(+1.12%)
Oct 21, 2013	48.94	49.40	48.84	49.01	1,691,393	+0.26(+0.54%)
Oct 18, 2013	48.28	48.96	48.06	48.75	3,430,585	+0.84(+1.75%)
Oct 17, 2013	47.75	48.01	46.65	47.91	5,826,532	-0.50(-1.04%)
Oct 16, 2013	49.33	49.33	48.21	48.41	2,894,203	-0.64(-1.31%)
Oct 15, 2013	49.66	49.83	48.79	49.06	2,190,310	-0.71(-1.42%)
Oct 14, 2013	49.17	49.78	48.97	49.76	1,800,731	+0.24(+0.48%)
Oct 11, 2013	48.67	49.56	48.59	49.53	1,393,338	+0.66(+1.36%)
Oct 10, 2013	48.19	48.87	48.00	48.86	1,417,512	+1.25(+2.62%)
Oct 09, 2013	48.01	48.01	47.28	47.61	1,385,404	-0.35(-0.73%)
Oct 08, 2013	48.53	48.93	47.94	47.96	1,425,261	-0.55(-1.14%)
Oct 07, 2013	48.38	48.95	48.29	48.52	1,390,069	-0.25(-0.52%)
Oct 04, 2013	48.46	48.84	48.33	48.77	1,109,894	+0.27(+0.55%)
Oct 03, 2013	49.18	49.39	48.31	48.50	1,260,588	-0.95(-1.92%)
Oct 02, 2013	49.44	49.54	48.78	49.45	1,141,507	-0.25(-0.50%)
Oct 01, 2013	49.23	49.90	49.04	49.70	1,800,932	+0.45(+0.92%)
Sep 30, 2013	48.49	49.28	48.40	49.24	1,338,792	+0.26(+0.53%)
Sep 27, 2013	49.01	49.29	48.97	48.98	1,339,951	-0.36(-0.72%)
Sep 26, 2013	49.60	49.95	49.19	49.34	1,305,775	-0.11(-0.22%)
Sep 25, 2013	49.82	50.03	49.43	49.45	1,819,599	-0.37(-0.75%)
Sep 24, 2013	49.78	50.20	49.73	49.82	1,378,574	-0.01(-0.02%)
Sep 23, 2013	49.58	49.90	49.30	49.83	988,220	+0.14(+0.29%)
Sep 20, 2013	50.57	50.91	49.69	49.69	2,346,719	-0.99(-1.96%)
Sep 19, 2013	50.05	50.73	49.99	50.68	1,581,027	+0.85(+1.70%)
Sep 18, 2013	49.18	49.93	49.13	49.83	1,674,296	+0.68(+1.38%)
Sep 17, 2013	49.31	49.48	49.00	49.15	1,098,383	-0.15(-0.30%)
Sep 16, 2013	49.40	49.66	49.28	49.30	1,342,778	+0.52(+1.07%)
Sep 13, 2013	48.79	48.92	48.53	48.78	954,398	+0.00(+0.00%)
Sep 12, 2013	49.03	49.21	48.64	48.78	1,282,222	-0.25(-0.50%)
Sep 11, 2013	49.09	49.13	48.73	49.03	989,154	-0.05(-0.11%)
Sep 10, 2013	48.68	49.14	48.61	49.08	1,199,991	+0.76(+1.58%)
Sep 09, 2013	48.15	48.44	48.04	48.32	1,547,088	+0.30(+0.63%)
Sep 06, 2013	48.16	48.44	47.15	48.02	1,476,788	+0.05(+0.10%)
Sep 05, 2013	47.56	48.05	47.41	47.97	905,490	+0.35(+0.73%)
Sep 04, 2013	46.90	47.66	46.85	47.62	844,973	+0.68(+1.45%)
Sep 03, 2013	47.05	47.61	46.56	46.94	939,613	+0.32(+0.69%)
Aug 30, 2013	47.29	47.34	46.48	46.62	836,943	-0.48(-1.01%)
Aug 29, 2013	46.80	47.42	46.80	47.10	775,534	+0.17(+0.36%)
Aug 28, 2013	46.59	47.09	46.54	46.93	1,038,422	+0.40(+0.87%)
Aug 27, 2013	46.97	47.10	46.47	46.53	1,378,122	-1.00(-2.11%)
Aug 26, 2013	47.74	47.92	47.52	47.53	983,888	+0.00(+0.00%)
Aug 23, 2013	47.44	47.63	47.03	47.53	1,146,035	+0.25(+0.53%)
Aug 22, 2013	47.10	47.63	47.02	47.28	1,348,063	+0.36(+0.77%)
Aug 21, 2013	47.26	47.32	46.84	46.92	1,214,319	-0.47(-0.99%)
Aug 20, 2013	47.36	47.67	47.13	47.39	998,630	+0.10(+0.21%)
Aug 19, 2013	47.57	47.77	47.27	47.29	873,056	-0.27(-0.57%)
Aug 16, 2013	47.58	48.03	47.45	47.56	1,325,538	+0.02(+0.05%)
Aug 15, 2013	47.78	47.81	47.37	47.54	1,664,254	-0.79(-1.63%)
Aug 14, 2013	48.29	48.41	48.05	48.33	1,360,490	-0.03(-0.07%)
Aug 13, 2013	48.17	48.37	47.99	48.36	1,257,016	+0.19(+0.39%)
Aug 12, 2013	47.78	48.29	47.63	48.17	1,148,518	+0.19(+0.40%)
Aug 09, 2013	47.71	48.20	47.66	47.98	1,795,428	+0.07(+0.14%)
Aug 08, 2013	47.74	48.08	47.62	47.92	1,142,836	+0.32(+0.68%)
Aug 07, 2013	47.27	47.67	47.12	47.60	1,424,513	+0.31(+0.66%)
Aug 06, 2013	47.44	47.48	46.88	47.28	1,559,483	-0.33(-0.70%)
Aug 05, 2013	47.35	47.78	47.20	47.62	825,489	+0.13(+0.28%)
Aug 02, 2013	47.44	47.54	47.16	47.49	1,442,562	-0.35(-0.73%)
Aug 01, 2013	47.20	47.99	47.13	47.84	1,616,369	+1.10(+2.35%)
Jul 31, 2013	46.33	47.14	46.33	46.74	1,540,075	+0.42(+0.91%)
Jul 30, 2013	46.65	46.72	46.23	46.32	1,441,032	-0.10(-0.22%)
Jul 29, 2013	46.23	46.92	46.22	46.42	1,872,005	+0.21(+0.46%)
Jul 26, 2013	46.40	46.49	45.80	46.21	1,670,115	-0.42(-0.90%)
Jul 25, 2013	46.30	46.78	45.98	46.63	1,505,205	+0.12(+0.26%)
Jul 24, 2013	47.28	47.51	46.42	46.51	1,697,756	-0.64(-1.37%)
Jul 23, 2013	46.67	47.25	46.49	47.15	2,388,472	+0.62(+1.33%)
Jul 22, 2013	46.53	46.82	46.36	46.54	3,212,523	-0.02(-0.05%)
Jul 19, 2013	45.68	46.74	45.58	46.56	3,199,618	+0.92(+2.01%)
Jul 18, 2013	45.08	45.87	44.40	45.64	3,057,282	+1.79(+4.08%)
Jul 17, 2013	43.91	44.07	43.58	43.85	1,669,959	+0.10(+0.22%)
Jul 16, 2013	44.27	44.64	43.71	43.75	1,763,918	-0.29(-0.67%)
Jul 15, 2013	44.21	44.28	44.01	44.05	1,361,776	-0.16(-0.36%)
Jul 12, 2013	44.32	44.34	44.04	44.21	1,410,080	-0.18(-0.41%)
Jul 11, 2013	44.18	44.42	44.04	44.39	1,210,539	+0.98(+2.26%)
Jul 10, 2013	43.33	43.57	43.26	43.40	1,397,277	+0.00(+0.00%)
Jul 09, 2013	43.20	43.84	42.81	43.40	1,921,874	+0.59(+1.39%)
Jul 08, 2013	42.87	42.99	42.57	42.81	2,150,958	+0.24(+0.56%)
Jul 05, 2013	42.16	42.60	42.06	42.57	1,402,706	+0.77(+1.85%)
Jul 03, 2013	41.65	41.88	41.46	41.79	1,816,647	-0.10(-0.23%)
Jul 02, 2013	42.43	42.66	41.75	41.89	2,536,187	-0.59(-1.39%)
Jul 01, 2013	42.84	42.95	42.43	42.48	2,224,289	+0.10(+0.23%)
Jun 28, 2013	42.51	42.86	42.36	42.38	4,296,728	-0.21(-0.49%)
Jun 27, 2013	42.68	42.77	42.43	42.59	1,800,792	+0.21(+0.50%)
Jun 26, 2013	42.19	42.61	41.87	42.38	2,417,875	+0.52(+1.24%)
Jun 25, 2013	41.84	42.12	41.70	41.86	2,612,112	+0.47(+1.15%)
Jun 24, 2013	41.82	41.91	41.25	41.38	2,075,632	-0.84(-1.99%)
Jun 21, 2013	42.30	42.47	41.51	42.22	2,862,111	+0.17(+0.40%)
Jun 20, 2013	42.85	42.92	41.97	42.06	2,329,161	-1.27(-2.93%)
Jun 19, 2013	44.03	44.06	43.33	43.33	1,279,055	-0.67(-1.53%)
Jun 18, 2013	43.34	44.07	43.22	44.00	1,666,881	+0.81(+1.87%)
Jun 17, 2013	43.32	43.43	42.99	43.19	1,045,261	+0.29(+0.69%)
Jun 14, 2013	42.91	43.36	42.73	42.90	1,199,941	-0.01(-0.01%)
Jun 13, 2013	42.16	43.07	42.07	42.90	1,376,456	+0.71(+1.69%)
Jun 12, 2013	43.02	43.04	42.11	42.19	1,297,897	-0.52(-1.21%)
Jun 11, 2013	42.53	43.08	42.38	42.71	1,879,628	-0.29(-0.69%)
Jun 10, 2013	43.51	43.53	42.83	43.00	1,686,201	-0.40(-0.92%)
Jun 07, 2013	43.57	43.65	43.08	43.40	2,175,133	+0.26(+0.61%)
Jun 06, 2013	42.38	43.14	42.02	43.14	1,917,440	+0.79(+1.87%)
Jun 05, 2013	43.21	43.47	42.28	42.34	2,315,921	-0.88(-2.05%)
Jun 04, 2013	43.03	43.54	42.81	43.23	2,797,029	+0.10(+0.23%)
Jun 03, 2013	42.78	43.17	42.26	43.13	2,573,873	+0.43(+1.00%)
May 31, 2013	42.67	43.61	42.55	42.71	2,520,422	-0.17(-0.41%)
May 30, 2013	42.68	43.07	42.54	42.88	1,647,427	+0.34(+0.80%)
May 29, 2013	42.60	42.98	42.45	42.54	2,710,182	-0.49(-1.13%)
May 28, 2013	43.58	43.71	42.90	43.03	2,194,141	+0.00(+0.00%)
May 24, 2013	43.20	43.20	42.48	43.03	3,336,471	-0.19(-0.44%)
May 23, 2013	42.79	43.66	42.65	43.22	5,892,459	+1.70(+4.10%)
May 22, 2013	42.32	42.57	41.30	41.52	1,596,630	-0.79(-1.87%)
May 21, 2013	42.38	42.59	42.16	42.31	1,780,117	+0.03(+0.06%)
May 20, 2013	41.79	42.38	41.73	42.28	1,647,044	+0.33(+0.79%)
May 17, 2013	41.26	41.95	41.26	41.95	1,370,764	+0.78(+1.90%)
May 16, 2013	41.08	41.39	40.99	41.17	1,381,001	-0.12(-0.30%)
May 15, 2013	40.83	41.41	40.77	41.29	1,168,040	+1.09(+2.72%)
May 13, 2013	40.07	40.43	39.89	40.20	1,731,332	-0.01(-0.01%)
May 10, 2013	39.96	40.26	39.83	40.21	1,150,157	+0.41(+1.04%)
May 09, 2013	39.64	40.00	39.56	39.79	1,185,348	+0.12(+0.32%)
May 08, 2013	39.22	39.67	39.02	39.67	1,277,127	+0.44(+1.12%)
May 07, 2013	39.10	39.37	38.94	39.23	1,543,989	+0.12(+0.31%)
May 06, 2013	38.59	39.42	38.47	39.11	1,951,980	+0.45(+1.15%)
May 03, 2013	37.94	38.85	37.67	38.66	1,757,825	+0.99(+2.64%)
May 02, 2013	37.16	37.72	37.01	37.67	2,079,014	+0.71(+1.91%)

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.

Dover Corp (NY: DOV )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Dover Corp (NY: DOV )

Historical Prices

Sections

Services

Decatur Daily Democrat