Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.50	16.72	16.41	16.70	1,845,804	+0.16(+0.97%)
Apr 29, 2014	16.77	16.90	16.47	16.54	1,450,436	-0.12(-0.72%)
Apr 28, 2014	16.48	16.69	16.11	16.66	3,130,980	+0.22(+1.34%)
Apr 25, 2014	16.60	16.62	16.42	16.44	1,079,022	-0.19(-1.14%)
Apr 24, 2014	16.93	16.96	16.58	16.63	2,397,225	-0.16(-0.95%)
Apr 23, 2014	16.88	17.04	16.75	16.79	2,962,352	-0.09(-0.53%)
Apr 22, 2014	16.48	16.97	16.46	16.88	3,448,153	+0.45(+2.74%)
Apr 21, 2014	16.16	16.47	16.15	16.43	2,389,646	+0.31(+1.92%)
Apr 17, 2014		16.12	16.12	16.12	0	-0.13(-0.80%)
Apr 16, 2014	16.27	16.33	16.16	16.25	1,698,761	+0.11(+0.68%)
Apr 15, 2014	16.36	16.45	15.92	16.14	3,238,627	-0.24(-1.47%)
Apr 14, 2014	16.39	16.48	16.17	16.38	2,706,410	+0.09(+0.55%)
Apr 11, 2014	16.98	17.02	16.28	16.29	4,523,229	-0.73(-4.29%)
Apr 10, 2014	17.36	17.79	17.02	17.02	3,980,881	-0.38(-2.18%)
Apr 09, 2014	17.46	17.57	17.24	17.40	2,099,091	-0.04(-0.23%)
Apr 08, 2014	17.18	17.49	17.07	17.44	4,763,654	+0.24(+1.40%)
Apr 07, 2014	17.28	17.33	16.86	17.20	6,039,212	-0.13(-0.75%)
Apr 04, 2014	17.46	17.55	17.29	17.33	3,218,923	-0.02(-0.12%)
Apr 03, 2014	16.89	17.46	16.86	17.35	3,472,504	+0.49(+2.91%)
Apr 02, 2014	16.61	16.89	16.61	16.86	2,398,640	+0.29(+1.75%)
Apr 01, 2014	16.91	17.00	16.55	16.57	2,921,971	-0.30(-1.78%)
Mar 31, 2014	16.81	16.97	16.61	16.87	1,397,976	+0.15(+0.90%)
Mar 28, 2014	16.66	16.80	16.59	16.72	1,916,445	+0.19(+1.15%)
Mar 27, 2014	16.74	16.80	16.47	16.53	2,472,865	-0.13(-0.78%)
Mar 26, 2014	16.63	16.96	16.60	16.66	3,568,299	+0.07(+0.42%)
Mar 25, 2014	16.72	16.93	16.49	16.59	2,435,964	-0.05(-0.30%)
Mar 24, 2014	16.66	16.77	16.27	16.64	3,440,586	+0.02(+0.12%)
Mar 21, 2014	16.66	16.79	16.52	16.62	2,687,122	+0.07(+0.42%)
Mar 20, 2014	16.58	16.72	16.46	16.55	2,399,855	-0.05(-0.30%)
Mar 19, 2014	16.72	16.84	16.50	16.60	2,148,177	-0.10(-0.60%)
Mar 18, 2014	16.87	16.96	16.69	16.70	1,904,058	-0.15(-0.89%)
Mar 17, 2014	17.07	17.14	16.84	16.85	1,972,169	-0.13(-0.77%)
Mar 14, 2014	16.95	17.30	16.92	16.98	1,808,372	-0.02(-0.12%)
Mar 13, 2014	17.34	17.45	16.91	17.00	2,609,704	-0.27(-1.56%)
Mar 12, 2014	17.18	17.35	17.01	17.27	4,079,861	-0.32(-1.82%)
Mar 11, 2014	18.00	18.07	17.53	17.59	3,514,949	-0.38(-2.11%)
Mar 10, 2014	18.06	18.11	17.79	17.97	2,106,277	-0.18(-0.99%)
Mar 07, 2014	18.15	18.28	18.03	18.15	1,893,577	+0.06(+0.33%)
Mar 06, 2014	17.96	18.14	17.78	18.09	3,298,326	+0.10(+0.56%)
Mar 05, 2014	17.97	18.10	17.87	17.99	2,653,183	+0.02(+0.11%)
Mar 04, 2014	17.81	17.99	17.74	17.97	2,895,926	+0.33(+1.87%)
Mar 03, 2014	17.40	17.87	17.28	17.64	2,998,138	+0.04(+0.23%)
Feb 28, 2014	17.36	17.84	17.30	17.60	3,971,864	+0.19(+1.09%)
Feb 27, 2014	17.18	17.48	16.87	17.41	3,600,562	+0.15(+0.87%)
Feb 26, 2014	17.09	17.95	17.09	17.26	7,985,220	+0.64(+3.85%)
Feb 25, 2014	16.48	16.82	16.45	16.62	6,138,858	+0.21(+1.28%)
Feb 24, 2014	16.21	16.47	16.10	16.41	3,685,259	+0.31(+1.93%)
Feb 21, 2014	16.44	16.45	16.02	16.10	2,951,468	-0.31(-1.89%)
Feb 20, 2014	16.17	16.51	16.17	16.41	2,364,278	+0.29(+1.80%)
Feb 19, 2014	16.39	16.41	16.07	16.12	4,112,460	-0.34(-2.07%)
Feb 18, 2014	16.56	16.63	16.31	16.46	2,970,115	-0.14(-0.84%)
Feb 14, 2014		16.60	16.60	16.60	0	+0.19(+1.16%)
Feb 13, 2014	17.41	17.52	16.21	16.41	12,528,281	-0.47(-2.78%)
Feb 12, 2014	16.69	16.98	16.62	16.88	2,810,140	+0.17(+1.02%)
Feb 11, 2014	16.36	16.74	16.36	16.71	4,590,980	+0.31(+1.89%)
Feb 10, 2014	16.24	16.50	16.18	16.40	2,012,670	+0.16(+0.99%)
Feb 07, 2014	16.41	16.48	16.22	16.24	3,322,652	-0.07(-0.43%)
Feb 06, 2014	16.11	16.31	16.11	16.31	2,465,161	+0.21(+1.30%)
Feb 05, 2014	16.32	16.37	15.91	16.10	2,187,117	-0.29(-1.77%)
Feb 04, 2014	15.92	16.44	15.83	16.39	3,258,374	+0.54(+3.41%)
Feb 03, 2014	16.16	16.18	15.78	15.85	4,601,458	-0.19(-1.18%)
Jan 31, 2014	16.02	16.17	16.00	16.04	2,917,582	-0.24(-1.47%)
Jan 30, 2014	16.37	16.45	16.20	16.28	1,758,695	+0.01(+0.06%)
Jan 29, 2014	16.24	16.36	16.09	16.27	2,858,466	-0.08(-0.49%)
Jan 28, 2014	16.57	16.71	16.27	16.35	3,269,183	-0.16(-0.97%)
Jan 27, 2014	15.90	16.75	15.72	16.51	7,104,631	+0.64(+4.03%)
Jan 24, 2014	16.08	16.14	15.69	15.87	3,031,723	-0.36(-2.22%)
Jan 23, 2014	16.33	16.33	16.03	16.23	2,336,804	-0.14(-0.86%)
Jan 22, 2014	16.20	16.37	16.12	16.37	2,278,843	+0.18(+1.11%)
Jan 21, 2014	16.48	16.62	15.97	16.19	3,653,615	-0.17(-1.04%)
Jan 17, 2014		16.36	16.36	16.36	0	-0.16(-0.97%)
Jan 16, 2014	16.76	16.76	16.38	16.52	4,940,200	-0.27(-1.61%)
Jan 15, 2014	16.94	17.08	16.78	16.79	2,234,330	-0.15(-0.89%)
Jan 14, 2014	16.82	17.10	16.66	16.94	4,922,548	+0.23(+1.38%)
Jan 13, 2014	16.87	16.97	16.64	16.71	2,414,500	-0.17(-1.01%)
Jan 10, 2014	17.00	17.02	16.83	16.88	2,934,629	-0.16(-0.94%)
Jan 09, 2014	16.99	17.09	16.65	17.04	3,516,190	+0.19(+1.13%)
Jan 08, 2014	16.83	16.93	16.66	16.85	3,179,082	+0.10(+0.60%)
Jan 07, 2014	16.98	17.11	16.62	16.75	6,327,860	-0.19(-1.12%)
Jan 06, 2014	17.24	17.34	16.79	16.94	5,563,297	-0.26(-1.51%)
Jan 03, 2014	17.26	17.38	16.97	17.20	2,095,455	-0.02(-0.12%)
Jan 02, 2014	17.84	17.86	16.94	17.22	4,207,714	-0.71(-3.96%)
Dec 31, 2013		17.93	17.93	17.93	0	+0.17(+0.96%)
Dec 30, 2013	17.77	17.78	17.46	17.76	1,625,689	-0.02(-0.11%)
Dec 27, 2013	17.69	17.91	17.56	17.78	1,567,029	+0.06(+0.34%)
Dec 26, 2013	17.62	17.75	17.45	17.72	1,644,009	+0.01(+0.06%)
Dec 24, 2013	17.52	17.82	17.48	17.71	1,269,715	+0.15(+0.85%)
Dec 23, 2013	17.35	17.63	17.33	17.56	2,834,849	+0.35(+2.03%)
Dec 20, 2013	17.19	17.33	17.11	17.21	5,112,495	+0.05(+0.29%)
Dec 19, 2013	16.60	17.18	16.58	17.16	4,805,947	+0.68(+4.13%)
Dec 18, 2013	16.44	16.54	16.09	16.48	2,226,340	+0.07(+0.43%)
Dec 17, 2013	16.45	16.52	16.18	16.41	1,879,754	+0.03(+0.18%)
Dec 16, 2013	16.44	16.50	16.06	16.38	2,972,767	+0.08(+0.49%)
Dec 13, 2013	16.06	16.56	16.03	16.30	3,678,884	+0.28(+1.75%)
Dec 12, 2013	16.26	16.37	15.91	16.02	2,321,518	-0.20(-1.23%)
Dec 11, 2013	16.60	16.61	16.09	16.22	2,196,341	-0.29(-1.76%)
Dec 10, 2013	16.38	16.74	16.38	16.51	2,476,761	+0.15(+0.92%)
Dec 09, 2013	15.99	16.40	15.96	16.36	2,941,201	+0.36(+2.25%)
Dec 06, 2013	16.34	16.43	15.86	16.00	4,945,223	-0.21(-1.30%)
Dec 05, 2013	16.26	16.31	16.07	16.21	2,941,343	-0.08(-0.49%)
Dec 04, 2013	16.09	16.35	16.05	16.29	3,276,966	+0.13(+0.80%)
Dec 03, 2013	16.74	16.76	16.03	16.16	5,612,503	-0.64(-3.81%)
Dec 02, 2013	16.91	16.99	16.50	16.80	5,013,528	+0.03(+0.18%)
Nov 29, 2013	16.57	16.91	16.50	16.77	2,724,183	+0.21(+1.27%)
Nov 27, 2013	15.97	16.63	15.83	16.56	6,934,831	+0.80(+5.08%)
Nov 26, 2013	15.35	16.03	15.35	15.76	4,551,538	+0.46(+3.01%)
Nov 25, 2013	15.79	15.82	15.26	15.30	5,738,544	-0.50(-3.16%)
Nov 22, 2013	15.12	15.93	15.09	15.80	12,111,809	+0.88(+5.90%)
Nov 21, 2013	14.85	14.99	14.73	14.92	2,197,926	+0.09(+0.61%)
Nov 20, 2013	14.85	14.99	14.66	14.83	3,113,007	-0.11(-0.74%)
Nov 19, 2013	14.93	15.10	14.78	14.94	3,431,527	+0.04(+0.27%)
Nov 18, 2013	14.91	15.04	14.77	14.90	3,011,401	-0.03(-0.20%)
Nov 15, 2013	15.17	15.30	14.82	14.93	3,683,986	-0.23(-1.52%)
Nov 14, 2013	15.37	15.45	15.06	15.16	2,488,480	-0.15(-0.98%)
Nov 13, 2013	14.97	15.36	14.91	15.31	4,634,180	+0.27(+1.80%)
Nov 12, 2013	15.32	15.34	14.96	15.04	2,697,340	-0.31(-2.02%)
Nov 11, 2013	15.13	15.66	15.11	15.35	4,626,199	+0.27(+1.79%)
Nov 08, 2013	16.30	16.48	14.65	15.08	9,519,972	-0.55(-3.52%)
Nov 07, 2013	16.00	16.04	15.61	15.63	2,625,068	-0.33(-2.07%)
Nov 06, 2013	16.28	16.32	15.72	15.96	3,606,683	-0.24(-1.48%)
Nov 05, 2013	16.19	16.27	15.90	16.20	3,190,979	+0.00(+0.00%)
Nov 04, 2013	16.15	16.30	15.93	16.20	4,401,842	+0.12(+0.75%)
Nov 01, 2013	15.55	16.14	15.55	16.08	6,819,115	+0.53(+3.41%)
Oct 31, 2013	15.63	16.00	15.55	15.55	3,065,398	-0.10(-0.64%)
Oct 30, 2013	15.94	15.95	15.61	15.65	1,998,372	-0.26(-1.63%)
Oct 29, 2013	15.96	16.02	15.65	15.91	3,601,259	-0.06(-0.38%)
Oct 28, 2013	15.77	16.07	15.75	15.97	3,052,688	+0.16(+1.01%)
Oct 25, 2013	15.82	15.86	15.63	15.81	2,165,900	-0.01(-0.06%)
Oct 24, 2013	15.58	15.90	15.43	15.82	2,674,923	+0.25(+1.61%)
Oct 23, 2013	15.63	15.73	15.53	15.57	2,219,682	-0.07(-0.45%)
Oct 22, 2013	15.59	15.75	15.36	15.64	4,109,680	+0.10(+0.64%)
Oct 21, 2013	15.68	15.74	15.44	15.54	4,320,166	-0.12(-0.77%)
Oct 18, 2013	15.80	15.94	15.57	15.66	4,707,641	-0.07(-0.45%)
Oct 17, 2013	15.96	16.07	15.61	15.73	4,892,347	-0.26(-1.63%)
Oct 16, 2013	16.39	16.43	15.84	15.99	4,028,916	-0.25(-1.54%)
Oct 15, 2013	16.35	16.48	16.11	16.24	3,378,417	-0.17(-1.04%)
Oct 14, 2013	16.16	16.52	16.02	16.41	4,031,927	+0.14(+0.86%)
Oct 11, 2013	16.45	16.53	16.14	16.27	2,437,473	-0.16(-0.97%)
Oct 10, 2013	16.41	16.72	16.04	16.43	5,788,058	+0.21(+1.29%)
Oct 09, 2013	16.27	16.50	16.20	16.22	3,580,186	+0.02(+0.12%)
Oct 08, 2013	16.67	16.79	16.14	16.20	4,814,640	-0.44(-2.64%)
Oct 07, 2013	16.73	16.93	16.64	16.64	2,445,903	-0.30(-1.77%)
Oct 04, 2013	16.77	17.07	16.75	16.94	4,992,974	+0.19(+1.13%)
Oct 03, 2013	17.03	17.11	16.71	16.75	5,094,920	-0.29(-1.70%)
Oct 02, 2013	16.84	17.08	16.77	17.04	2,579,876	+0.13(+0.77%)
Oct 01, 2013	16.82	17.11	16.82	16.91	2,511,135	+0.07(+0.42%)
Sep 30, 2013	16.71	17.00	16.70	16.84	2,486,130	+0.01(+0.06%)
Sep 27, 2013	17.00	17.08	16.74	16.83	2,766,163	-0.29(-1.69%)
Sep 26, 2013	17.00	17.17	16.94	17.12	1,262,419	+0.18(+1.06%)
Sep 25, 2013	17.23	17.24	16.92	16.94	2,230,919	-0.24(-1.40%)
Sep 24, 2013	17.33	17.38	17.15	17.18	2,461,832	-0.11(-0.64%)
Sep 23, 2013	17.52	17.59	17.25	17.29	1,955,897	-0.33(-1.87%)
Sep 20, 2013	17.88	18.00	17.62	17.62	2,542,472	-0.26(-1.45%)
Sep 19, 2013	17.60	17.97	17.60	17.88	1,688,533	+0.30(+1.71%)
Sep 18, 2013	17.47	17.65	17.01	17.58	5,122,040	+0.13(+0.74%)
Sep 17, 2013	17.69	17.83	17.39	17.45	5,641,006	-0.20(-1.13%)
Sep 16, 2013	17.98	18.08	17.58	17.65	2,055,219	+0.00(+0.00%)
Sep 13, 2013	17.62	17.84	17.52	17.65	1,742,930	+0.00(+0.00%)
Sep 12, 2013	17.74	17.78	17.49	17.65	2,312,969	-0.07(-0.40%)
Sep 11, 2013	17.82	17.98	17.63	17.72	2,985,100	-0.12(-0.67%)
Sep 10, 2013	17.96	18.05	17.78	17.84	1,344,205	-0.04(-0.22%)
Sep 09, 2013	17.95	18.03	17.71	17.88	1,203,547	-0.07(-0.39%)
Sep 06, 2013	17.78	18.13	17.55	17.95	2,097,842	+0.23(+1.30%)
Sep 05, 2013	17.89	18.06	17.68	17.72	973,985	-0.21(-1.17%)
Sep 04, 2013	17.72	17.95	17.58	17.93	1,694,189	+0.17(+0.96%)
Sep 03, 2013	17.91	18.01	17.60	17.76	2,288,069	+0.03(+0.17%)
Aug 30, 2013	17.74	17.96	17.60	17.73	1,630,129	-0.05(-0.28%)
Aug 29, 2013	17.87	18.05	17.72	17.78	1,399,369	-0.12(-0.67%)
Aug 28, 2013	17.44	17.99	17.42	17.90	2,759,589	+0.51(+2.93%)
Aug 27, 2013	17.46	17.57	17.28	17.39	2,894,925	-0.29(-1.64%)
Aug 26, 2013	17.81	18.10	17.61	17.68	1,883,051	-0.10(-0.56%)
Aug 23, 2013	17.80	17.96	17.70	17.78	2,225,070	-0.01(-0.06%)
Aug 22, 2013	17.62	17.80	17.41	17.79	3,640,857	+0.17(+0.96%)
Aug 21, 2013	18.41	18.42	17.55	17.62	4,304,433	-0.78(-4.24%)
Aug 20, 2013	17.88	18.46	17.88	18.40	2,246,166	+0.59(+3.31%)
Aug 19, 2013	18.20	18.40	17.81	17.81	3,283,093	-0.62(-3.36%)
Aug 16, 2013	18.53	18.75	18.39	18.43	2,429,611	-0.20(-1.07%)
Aug 15, 2013	18.92	19.00	18.59	18.63	2,936,397	-0.50(-2.61%)
Aug 14, 2013	19.29	19.46	19.07	19.13	1,978,607	-0.24(-1.24%)
Aug 13, 2013	19.74	19.74	19.34	19.37	1,624,411	-0.42(-2.12%)
Aug 12, 2013	19.62	20.12	19.62	19.79	3,430,666	+0.18(+0.92%)
Aug 09, 2013	19.47	19.73	19.24	19.61	2,825,073	+0.13(+0.67%)
Aug 08, 2013	19.55	19.63	19.26	19.48	2,346,879	-0.16(-0.81%)
Aug 07, 2013	18.93	19.73	18.71	19.64	3,052,747	+0.64(+3.37%)
Aug 06, 2013	19.46	19.80	18.86	19.00	4,029,095	-0.65(-3.31%)
Aug 05, 2013	19.59	19.89	19.22	19.65	3,565,988	+0.04(+0.20%)
Aug 02, 2013	19.00	20.16	17.82	19.61	9,644,580	+0.97(+5.20%)
Aug 01, 2013	18.69	19.03	18.61	18.64	3,010,699	-0.05(-0.27%)
Jul 31, 2013	18.61	18.95	18.56	18.69	2,519,795	+0.20(+1.08%)
Jul 30, 2013	18.71	18.86	18.47	18.49	2,063,937	-0.18(-0.96%)
Jul 29, 2013	18.82	18.93	18.58	18.67	1,587,044	-0.16(-0.85%)
Jul 26, 2013	18.58	18.86	18.47	18.83	1,397,121	+0.10(+0.53%)
Jul 25, 2013	18.70	18.85	18.58	18.73	1,617,075	+0.03(+0.16%)
Jul 24, 2013	18.71	18.90	18.58	18.70	1,570,705	+0.00(+0.00%)
Jul 23, 2013	18.82	18.90	18.48	18.70	1,503,339	-0.19(-1.01%)
Jul 22, 2013	18.95	18.96	18.73	18.89	1,109,764	-0.07(-0.37%)
Jul 19, 2013	18.92	19.48	18.81	18.96	4,535,540	+0.16(+0.85%)
Jul 18, 2013	18.96	19.06	18.75	18.80	2,125,020	-0.13(-0.69%)
Jul 17, 2013	18.70	19.02	18.65	18.93	3,024,199	+0.35(+1.88%)
Jul 16, 2013	18.86	18.93	18.45	18.58	2,333,429	-0.35(-1.85%)
Jul 15, 2013	18.97	19.03	18.78	18.93	2,913,861	+0.12(+0.64%)
Jul 12, 2013	18.98	19.01	18.59	18.81	2,816,841	-0.18(-0.95%)
Jul 11, 2013	19.06	19.14	18.88	18.99	2,364,231	+0.14(+0.74%)
Jul 10, 2013	18.88	18.94	18.61	18.85	2,638,095	+0.15(+0.80%)
Jul 09, 2013	19.00	19.22	18.64	18.70	4,135,753	-0.35(-1.84%)
Jul 08, 2013	19.27	19.38	18.87	19.05	3,890,115	-0.17(-0.88%)
Jul 05, 2013	18.91	19.23	18.77	19.22	3,206,362	+0.46(+2.45%)
Jul 03, 2013	18.55	19.02	18.55	18.76	3,138,606	-0.26(-1.37%)
Jul 02, 2013	18.35	19.06	18.12	19.02	8,253,644	+0.58(+3.15%)
Jul 01, 2013	17.40	18.50	17.25	18.44	11,535,472	+1.62(+9.63%)
Jun 28, 2013	16.20	16.91	16.12	16.82	6,812,545	+0.54(+3.32%)
Jun 27, 2013	15.50	17.01	15.47	16.28	9,694,668	+0.86(+5.58%)
Jun 26, 2013	15.12	15.47	15.10	15.42	1,939,265	+0.39(+2.59%)
Jun 25, 2013	14.91	15.03	14.78	15.03	2,467,425	+0.24(+1.62%)
Jun 24, 2013	14.94	15.33	14.78	14.79	4,043,481	-0.17(-1.14%)
Jun 21, 2013	14.93	15.08	14.69	14.96	3,104,567	+0.16(+1.08%)
Jun 20, 2013	15.05	15.11	14.68	14.80	3,183,260	-0.39(-2.57%)
Jun 19, 2013	15.33	15.47	15.15	15.19	2,325,877	-0.11(-0.72%)
Jun 18, 2013	15.13	15.47	15.13	15.30	3,767,425	+0.17(+1.12%)
Jun 17, 2013	14.76	15.24	14.70	15.13	4,361,494	+0.45(+3.07%)
Jun 14, 2013	14.14	14.84	13.92	14.68	5,274,242	+0.51(+3.60%)
Jun 13, 2013	13.94	14.26	13.88	14.17	2,283,576	+0.24(+1.72%)
Jun 12, 2013	14.26	14.32	13.88	13.93	1,744,842	-0.21(-1.49%)
Jun 11, 2013	14.24	14.37	14.09	14.14	2,546,856	-0.17(-1.19%)
Jun 10, 2013	14.65	14.76	14.23	14.31	3,734,143	-0.34(-2.32%)
Jun 07, 2013	14.72	14.92	14.59	14.65	3,136,921	+0.03(+0.21%)
Jun 06, 2013	14.84	14.86	14.46	14.62	3,215,976	-0.20(-1.35%)
Jun 05, 2013	15.08	15.09	14.80	14.82	1,797,539	-0.29(-1.92%)
Jun 04, 2013	15.07	15.29	14.86	15.11	2,397,718	+0.06(+0.40%)
Jun 03, 2013	15.12	15.27	14.81	15.05	2,882,524	-0.07(-0.46%)
May 31, 2013	15.40	15.52	15.12	15.12	1,937,935	-0.35(-2.26%)
May 30, 2013	15.39	15.65	15.36	15.47	1,558,689	+0.12(+0.78%)
May 29, 2013	15.41	15.44	15.27	15.35	1,445,239	-0.15(-0.97%)
May 28, 2013	15.50	15.72	15.41	15.50	1,715,489	+0.16(+1.04%)
May 24, 2013	15.39	15.42	15.20	15.34	1,364,028	-0.11(-0.71%)
May 23, 2013	15.21	15.53	15.15	15.45	1,879,566	+0.11(+0.72%)
May 22, 2013	15.52	15.85	15.29	15.34	2,845,974	-0.36(-2.29%)
May 21, 2013	15.33	15.80	15.29	15.70	3,466,822	+0.41(+2.68%)
May 20, 2013	15.46	15.62	15.21	15.29	2,514,115	-0.14(-0.91%)
May 17, 2013	15.28	15.47	15.16	15.43	5,847,272	+0.23(+1.51%)
May 16, 2013	15.61	15.67	15.19	15.20	2,393,108	-0.38(-2.44%)
May 15, 2013	15.57	15.65	15.45	15.58	2,382,118	+0.13(+0.84%)
May 13, 2013	15.77	15.94	15.42	15.45	3,622,983	-0.38(-2.40%)
May 10, 2013	15.55	16.00	15.36	15.83	5,480,568	+0.24(+1.54%)
May 09, 2013	14.20	16.01	14.16	15.59	10,452,700	+0.12(+0.78%)
May 08, 2013	15.19	15.58	15.07	15.47	3,969,875	+0.24(+1.58%)
May 07, 2013	15.15	15.28	14.99	15.23	2,103,591	+0.15(+0.99%)
May 06, 2013	15.30	15.32	14.97	15.08	2,280,803	-0.20(-1.31%)
May 03, 2013	15.24	15.40	15.07	15.28	1,766,827	+0.21(+1.39%)
May 02, 2013	14.85	15.08	14.77	15.07	2,118,384	+0.28(+1.89%)

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.

Cablevision Systems (NY: )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Cablevision Systems (NY: )

Historical Prices

Sections

Services

Statesman Examiner