Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	29.55	29.87	29.41	29.84	2,146,621	+0.23(+0.78%)
May 29, 2014	29.69	29.84	29.41	29.61	1,476,996	-0.05(-0.17%)
May 28, 2014	29.80	29.86	29.53	29.66	1,671,236	-0.14(-0.47%)
May 27, 2014	29.29	29.82	29.27	29.80	1,985,943	+0.65(+2.23%)
May 23, 2014	29.14	29.15	29.15	29.15	1,351,800	+0.04(+0.14%)
May 22, 2014	29.09	29.18	28.84	29.11	731,676	+0.04(+0.14%)
May 21, 2014	29.14	29.26	28.83	29.07	1,773,710	+0.07(+0.24%)
May 20, 2014	29.34	29.35	28.89	29.00	1,863,466	-0.35(-1.19%)
May 19, 2014	28.99	29.45	28.84	29.35	1,603,544	+0.37(+1.28%)
May 16, 2014	28.90	29.00	28.64	28.98	1,820,602	+0.12(+0.42%)
May 15, 2014	28.85	28.94	28.26	28.86	2,698,417	-0.01(-0.03%)
May 14, 2014	28.65	29.00	28.41	28.87	5,313,082	+0.28(+0.98%)
May 13, 2014	28.73	28.79	28.57	28.59	2,255,386	-0.11(-0.38%)
May 12, 2014	28.45	28.76	28.35	28.70	3,172,428	+0.40(+1.41%)
May 09, 2014	28.34	28.51	28.15	28.30	2,248,514	-0.01(-0.04%)
May 08, 2014	28.59	28.71	28.17	28.31	2,004,938	-0.27(-0.94%)
May 07, 2014	28.53	28.66	28.32	28.58	1,873,821	+0.13(+0.46%)
May 06, 2014	28.59	28.65	28.39	28.45	2,190,212	-0.26(-0.91%)
May 05, 2014	28.31	28.83	28.15	28.71	2,087,862	+0.21(+0.74%)
May 02, 2014	28.89	29.04	28.21	28.50	3,725,124	-0.49(-1.69%)
May 01, 2014	29.00	29.32	28.33	28.99	5,670,258	+2.35(+8.82%)
Apr 30, 2014	26.40	26.66	26.07	26.64	2,198,568	+0.25(+0.95%)
Apr 29, 2014	26.08	26.40	26.00	26.39	1,637,622	+0.43(+1.66%)
Apr 28, 2014	26.21	26.41	25.84	25.96	2,378,818	-0.12(-0.46%)
Apr 25, 2014	26.60	26.60	26.02	26.08	1,030,598	-0.55(-2.07%)
Apr 24, 2014	26.73	26.73	26.38	26.63	1,413,047	-0.05(-0.19%)
Apr 23, 2014	26.72	26.87	26.62	26.68	1,275,323	-0.02(-0.07%)
Apr 22, 2014	26.65	26.94	26.53	26.70	1,804,026	+0.04(+0.15%)
Apr 21, 2014	26.88	27.02	26.45	26.66	1,201,480	-0.30(-1.11%)
Apr 17, 2014	26.68	26.96	26.96	26.96	2,560,900	+0.09(+0.33%)
Apr 16, 2014	26.90	26.95	26.65	26.87	1,409,266	+0.18(+0.67%)
Apr 15, 2014	26.85	27.17	26.45	26.69	1,723,415	-0.05(-0.19%)
Apr 14, 2014	26.47	26.77	26.37	26.74	1,615,795	+0.47(+1.79%)
Apr 11, 2014	26.44	26.69	26.20	26.27	1,862,003	-0.43(-1.61%)
Apr 10, 2014	27.24	27.42	26.70	26.70	1,506,136	-0.53(-1.95%)
Apr 09, 2014	27.00	27.33	26.87	27.23	1,358,471	+0.25(+0.93%)
Apr 08, 2014	26.64	27.03	26.56	26.98	1,173,348	+0.25(+0.94%)
Apr 07, 2014	27.43	27.48	26.70	26.73	1,652,054	-0.71(-2.59%)
Apr 04, 2014	27.88	27.95	27.40	27.44	1,262,358	-0.21(-0.76%)
Apr 03, 2014	27.97	28.06	27.53	27.65	2,087,732	-0.33(-1.18%)
Apr 02, 2014	27.65	28.01	27.57	27.98	1,541,697	+0.33(+1.19%)
Apr 01, 2014	27.56	27.68	27.28	27.65	1,547,107	+0.22(+0.80%)
Mar 31, 2014	27.04	27.48	26.89	27.43	2,041,633	+0.58(+2.16%)
Mar 28, 2014	26.38	26.87	26.35	26.85	1,847,725	+0.52(+1.97%)
Mar 27, 2014	26.51	26.70	26.16	26.33	2,126,738	-0.19(-0.72%)
Mar 26, 2014	27.42	27.43	26.52	26.52	1,952,496	-0.81(-2.96%)
Mar 25, 2014	27.47	27.60	27.20	27.33	1,714,175	+0.03(+0.11%)
Mar 24, 2014	28.00	28.11	27.08	27.30	2,006,290	-0.70(-2.50%)
Mar 21, 2014	27.95	28.13	27.78	28.00	2,278,026	+0.23(+0.83%)
Mar 20, 2014	27.47	27.80	27.34	27.77	1,345,692	+0.19(+0.69%)
Mar 19, 2014	28.11	28.28	27.47	27.58	2,021,704	-0.71(-2.51%)
Mar 18, 2014	27.27	28.30	27.20	28.29	2,635,154	+1.10(+4.05%)
Mar 17, 2014	27.39	27.51	27.13	27.19	1,356,513	-0.04(-0.15%)
Mar 14, 2014	27.16	27.44	27.16	27.23	1,421,258	-0.01(-0.04%)
Mar 13, 2014	27.56	27.66	27.20	27.24	1,881,560	-0.21(-0.77%)
Mar 12, 2014	27.63	27.74	27.39	27.45	2,188,737	-0.36(-1.29%)
Mar 11, 2014	28.04	28.14	27.69	27.81	1,785,202	-0.20(-0.71%)
Mar 10, 2014	28.11	28.16	27.87	28.01	1,617,780	-0.08(-0.28%)
Mar 07, 2014	28.21	28.34	28.01	28.09	2,134,127	+0.03(+0.11%)
Mar 06, 2014	27.87	28.44	27.83	28.06	3,665,544	+0.42(+1.52%)
Mar 05, 2014	28.01	28.06	27.57	27.64	2,237,816	-0.35(-1.25%)
Mar 04, 2014	27.87	28.00	27.77	27.99	1,780,033	+0.37(+1.34%)
Mar 03, 2014	27.79	27.89	27.45	27.62	3,110,162	-0.33(-1.18%)
Feb 28, 2014	27.87	28.06	27.70	27.95	2,007,146	+0.13(+0.47%)
Feb 27, 2014	27.58	28.00	27.56	27.82	1,677,508	+0.19(+0.69%)
Feb 26, 2014	27.97	28.02	27.56	27.63	2,096,676	-0.23(-0.83%)
Feb 25, 2014	27.45	27.89	27.45	27.86	2,429,928	+0.41(+1.49%)
Feb 24, 2014	27.62	27.89	27.44	27.45	1,783,625	+0.01(+0.04%)
Feb 21, 2014	27.35	27.46	27.19	27.44	2,310,337	+0.09(+0.33%)
Feb 20, 2014	27.28	27.40	27.12	27.35	1,793,123	+0.11(+0.40%)
Feb 19, 2014	27.15	27.39	27.02	27.24	2,737,204	+0.00(+0.00%)
Feb 18, 2014	27.08	27.25	26.59	27.24	2,006,549	+0.23(+0.85%)
Feb 14, 2014	26.79	27.01	27.01	27.01	2,185,800	+0.19(+0.71%)
Feb 13, 2014	26.52	27.00	26.48	26.82	1,521,837	+0.14(+0.52%)
Feb 12, 2014	26.58	26.88	26.58	26.68	2,693,763	+0.12(+0.45%)
Feb 11, 2014	26.30	26.71	26.29	26.56	4,085,641	+0.24(+0.91%)
Feb 10, 2014	26.21	26.49	26.19	26.32	3,016,562	+0.00(+0.00%)
Feb 07, 2014	25.98	26.35	25.94	26.32	3,157,940	+0.47(+1.82%)
Feb 06, 2014	25.50	26.31	25.50	25.85	6,715,919	-0.87(-3.26%)
Feb 05, 2014	26.55	26.86	26.29	26.72	2,707,193	-0.06(-0.22%)
Feb 04, 2014	26.39	26.86	26.20	26.78	2,365,020	+0.57(+2.17%)
Feb 03, 2014	26.48	26.54	26.11	26.21	3,642,108	-0.33(-1.24%)
Jan 31, 2014	26.50	26.75	26.18	26.54	2,785,518	-0.18(-0.67%)
Jan 30, 2014	27.43	27.43	26.60	26.72	4,987,602	-0.18(-0.67%)
Jan 29, 2014	26.61	27.09	26.33	26.90	3,656,325	+0.25(+0.94%)
Jan 28, 2014	25.91	26.71	25.85	26.65	4,006,314	+0.79(+3.05%)
Jan 27, 2014	25.50	26.00	25.50	25.86	4,674,834	+0.39(+1.53%)
Jan 24, 2014	26.14	26.25	25.47	25.47	2,045,583	-0.81(-3.08%)
Jan 23, 2014	26.41	26.52	26.15	26.28	1,300,572	-0.27(-1.02%)
Jan 22, 2014	26.40	26.65	26.29	26.55	1,614,334	+0.18(+0.68%)
Jan 21, 2014	26.70	26.70	26.25	26.37	2,294,402	-0.13(-0.49%)
Jan 17, 2014	26.60	26.50	26.50	26.50	2,297,900	-0.06(-0.23%)
Jan 16, 2014	26.49	26.74	26.43	26.56	1,570,506	+0.01(+0.04%)
Jan 15, 2014	26.44	26.72	26.43	26.55	1,316,921	+0.11(+0.42%)
Jan 14, 2014	26.27	26.58	26.27	26.44	1,483,319	+0.24(+0.92%)
Jan 13, 2014	26.23	26.50	26.10	26.20	1,966,139	-0.18(-0.68%)
Jan 10, 2014	26.26	26.55	26.18	26.38	1,752,913	+0.23(+0.88%)
Jan 09, 2014	26.28	26.33	25.95	26.15	1,725,680	-0.04(-0.15%)
Jan 08, 2014	26.08	26.22	25.86	26.19	2,407,105	+0.00(+0.00%)
Jan 07, 2014	26.29	26.36	26.03	26.19	2,203,359	-0.06(-0.23%)
Jan 06, 2014	26.47	26.58	26.13	26.25	1,936,330	-0.15(-0.57%)
Jan 03, 2014	26.33	26.55	26.28	26.40	1,158,280	+0.06(+0.23%)
Jan 02, 2014	26.27	26.55	26.07	26.34	2,605,795	+0.04(+0.15%)
Dec 31, 2013	26.42	26.30	26.30	26.30	1,395,100	-0.01(-0.04%)
Dec 30, 2013	26.25	26.45	26.19	26.31	994,411	+0.07(+0.27%)
Dec 27, 2013	26.36	26.36	26.02	26.24	1,305,112	-0.02(-0.08%)
Dec 26, 2013	26.30	26.46	26.11	26.26	1,160,490	+0.06(+0.23%)
Dec 24, 2013	26.04	26.34	25.98	26.20	666,337	+0.23(+0.89%)
Dec 23, 2013	25.87	26.02	25.76	25.97	1,422,751	+0.17(+0.66%)
Dec 20, 2013	25.74	25.90	25.51	25.80	2,612,316	+0.24(+0.94%)
Dec 19, 2013	25.72	25.77	25.36	25.56	2,642,552	-0.19(-0.74%)
Dec 18, 2013	24.91	25.79	24.65	25.75	3,465,129	+0.78(+3.12%)
Dec 17, 2013	25.14	25.22	24.83	24.97	1,617,416	+0.01(+0.04%)
Dec 16, 2013	25.00	25.13	24.85	24.96	2,540,155	+0.19(+0.77%)
Dec 13, 2013	24.86	25.02	24.68	24.77	1,967,531	+0.05(+0.20%)
Dec 12, 2013	24.84	24.98	24.67	24.72	1,855,572	-0.14(-0.56%)
Dec 11, 2013	25.38	25.43	24.77	24.86	2,192,285	-0.45(-1.78%)
Dec 10, 2013	25.35	25.52	25.27	25.31	2,144,848	-0.10(-0.39%)
Dec 09, 2013	25.25	25.62	25.18	25.41	2,374,450	+0.31(+1.24%)
Dec 06, 2013	25.01	25.21	24.89	25.10	3,799,338	+0.34(+1.37%)
Dec 05, 2013	24.65	24.87	24.56	24.76	3,116,304	+0.10(+0.41%)
Dec 04, 2013	24.26	24.81	24.23	24.66	3,226,309	+0.25(+1.02%)
Dec 03, 2013	24.25	24.55	24.18	24.41	1,953,721	+0.01(+0.04%)
Dec 02, 2013	24.25	24.61	24.05	24.40	2,200,138	+0.16(+0.66%)
Nov 29, 2013	24.43	24.48	24.20	24.24	1,290,385	-0.20(-0.82%)
Nov 27, 2013	24.20	24.48	24.18	24.44	3,023,561	+0.28(+1.16%)
Nov 26, 2013	23.81	24.24	23.74	24.16	4,454,850	+0.48(+2.03%)
Nov 25, 2013	23.43	23.80	23.40	23.68	2,666,842	+0.28(+1.20%)
Nov 22, 2013	22.92	23.54	22.80	23.40	6,784,912	+0.62(+2.72%)
Nov 21, 2013	22.50	22.84	22.31	22.78	3,016,530	+0.34(+1.52%)
Nov 20, 2013	22.78	22.87	22.36	22.44	2,113,099	-0.32(-1.41%)
Nov 19, 2013	22.98	23.03	22.63	22.76	2,525,030	-0.19(-0.83%)
Nov 18, 2013	23.05	23.20	22.89	22.95	3,423,110	-0.02(-0.09%)
Nov 15, 2013	22.90	23.03	22.77	22.97	6,289,637	+0.09(+0.39%)
Nov 14, 2013	22.67	23.04	22.61	22.88	5,090,607	+0.85(+3.86%)
Nov 12, 2013	22.34	22.53	22.00	22.03	4,990,937	-0.40(-1.78%)
Nov 11, 2013	22.37	22.50	22.27	22.43	1,172,588	+0.11(+0.49%)
Nov 08, 2013	22.21	22.40	22.00	22.32	4,063,465	+0.04(+0.18%)
Nov 07, 2013	22.56	22.64	22.23	22.28	2,746,500	-0.16(-0.71%)
Nov 06, 2013	22.94	22.98	22.41	22.44	3,023,399	-0.43(-1.88%)
Nov 05, 2013	22.82	23.00	22.71	22.87	3,188,096	-0.17(-0.74%)
Nov 04, 2013	23.18	23.20	22.96	23.04	3,468,443	+0.01(+0.04%)
Nov 01, 2013	23.15	23.21	22.81	23.03	4,241,711	-0.20(-0.86%)
Oct 31, 2013	23.43	23.70	23.13	23.23	3,112,319	-0.25(-1.06%)
Oct 30, 2013	22.13	23.73	22.01	23.48	10,311,160	-0.92(-3.77%)
Oct 29, 2013	23.65	24.59	23.65	24.40	5,223,468	+0.99(+4.23%)
Oct 28, 2013	23.96	24.14	23.35	23.41	1,990,017	-0.31(-1.31%)
Oct 25, 2013	23.65	23.74	23.48	23.72	1,386,772	+0.19(+0.81%)
Oct 24, 2013	23.37	23.61	23.21	23.53	1,551,869	+0.18(+0.77%)
Oct 23, 2013	23.43	23.58	23.29	23.35	1,586,149	-0.17(-0.72%)
Oct 22, 2013	23.14	23.87	23.10	23.52	2,203,193	+0.46(+1.99%)
Oct 21, 2013	22.91	23.06	22.75	23.06	2,936,971	+0.19(+0.83%)
Oct 18, 2013	23.31	23.38	22.77	22.87	2,927,442	-0.31(-1.34%)
Oct 17, 2013	22.73	23.22	22.57	23.18	2,538,926	+0.39(+1.71%)
Oct 16, 2013	22.68	22.96	22.52	22.79	2,830,882	+0.37(+1.65%)
Oct 15, 2013	22.56	22.66	22.28	22.42	3,542,718	-0.25(-1.10%)
Oct 14, 2013	22.55	22.77	22.40	22.67	2,206,650	-0.11(-0.48%)
Oct 11, 2013	22.66	22.81	22.49	22.78	2,050,277	-0.04(-0.18%)
Oct 10, 2013	22.55	22.87	22.46	22.82	3,610,908	+0.55(+2.47%)
Oct 09, 2013	22.14	22.42	21.86	22.27	4,606,049	+0.16(+0.72%)
Oct 08, 2013	22.48	22.62	22.00	22.11	4,641,008	-0.39(-1.73%)
Oct 07, 2013	22.43	22.67	22.27	22.50	3,815,765	-0.05(-0.22%)
Oct 04, 2013	22.76	22.80	22.48	22.55	2,697,118	-0.20(-0.88%)
Oct 03, 2013	23.20	23.21	22.54	22.75	3,760,654	-0.49(-2.11%)
Oct 02, 2013	23.45	23.48	23.07	23.24	3,012,133	-0.37(-1.57%)
Oct 01, 2013	23.09	23.66	23.00	23.61	1,617,194	+0.27(+1.16%)
Sep 27, 2013	23.30	23.43	23.24	23.34	1,151,875	-0.08(-0.34%)
Sep 26, 2013	23.47	23.63	23.26	23.42	999,993	+0.02(+0.09%)
Sep 25, 2013	23.32	23.51	23.26	23.40	1,571,247	+0.10(+0.43%)
Sep 24, 2013	23.61	23.65	23.27	23.30	1,572,781	-0.29(-1.23%)
Sep 23, 2013	23.70	23.87	23.56	23.59	1,851,745	-0.22(-0.92%)
Sep 20, 2013	24.03	24.16	23.65	23.81	5,594,552	-0.18(-0.75%)
Sep 19, 2013	24.29	24.50	23.96	23.99	1,736,032	-0.25(-1.03%)
Sep 18, 2013	23.65	24.27	23.33	24.24	2,906,614	+0.58(+2.45%)
Sep 17, 2013	23.52	23.86	23.52	23.66	1,361,191	+0.09(+0.38%)
Sep 16, 2013	23.91	23.96	23.52	23.57	2,192,176	+0.17(+0.73%)
Sep 13, 2013	23.53	23.56	23.23	23.40	2,273,302	-0.14(-0.59%)
Sep 12, 2013	23.96	24.05	23.52	23.54	1,558,741	-0.38(-1.59%)
Sep 11, 2013	23.50	23.92	23.38	23.92	2,262,657	+0.40(+1.70%)
Sep 10, 2013	23.40	23.53	23.24	23.52	1,739,174	+0.28(+1.20%)
Sep 09, 2013	22.41	23.25	22.37	23.24	1,829,941	+0.87(+3.89%)
Sep 06, 2013	22.18	22.50	22.00	22.37	2,100,514	+0.37(+1.68%)
Sep 05, 2013	22.15	22.21	21.90	22.00	1,808,571	-0.17(-0.77%)
Sep 04, 2013	21.95	22.32	21.83	22.17	2,111,330	+0.19(+0.86%)
Sep 03, 2013	22.19	22.28	21.71	21.98	3,293,048	+0.11(+0.50%)
Aug 30, 2013	21.83	21.91	21.63	21.87	3,065,832	+0.18(+0.83%)
Aug 29, 2013	21.70	21.83	21.59	21.69	1,625,321	-0.13(-0.60%)
Aug 28, 2013	21.52	21.94	21.48	21.82	3,012,314	+0.30(+1.39%)
Aug 27, 2013	21.46	21.73	21.38	21.52	3,066,219	-0.24(-1.10%)
Aug 26, 2013	21.89	22.01	21.70	21.76	1,837,245	-0.15(-0.68%)
Aug 23, 2013	21.72	21.93	21.66	21.91	2,291,091	+0.19(+0.87%)
Aug 22, 2013	21.76	21.85	21.64	21.72	2,021,723	+0.00(+0.00%)
Aug 21, 2013	21.94	22.02	21.53	21.72	2,459,061	-0.27(-1.23%)
Aug 20, 2013	21.32	22.15	21.28	21.99	3,170,208	+0.72(+3.39%)
Aug 19, 2013	21.28	21.68	21.24	21.27	4,707,636	-0.33(-1.53%)
Aug 16, 2013	21.96	22.03	21.57	21.60	2,899,037	-0.44(-2.00%)
Aug 15, 2013	22.60	22.65	21.99	22.04	2,332,410	-0.81(-3.54%)
Aug 14, 2013	22.97	23.16	22.79	22.85	2,463,095	-0.09(-0.39%)
Aug 13, 2013	23.30	23.34	22.87	22.94	2,494,266	-0.36(-1.55%)
Aug 12, 2013	23.28	23.35	23.02	23.30	2,211,835	-0.01(-0.04%)
Aug 09, 2013	23.09	23.59	23.05	23.31	1,476,183	+0.14(+0.60%)
Aug 08, 2013	23.00	23.22	22.87	23.17	2,210,944	+0.26(+1.13%)
Aug 07, 2013	23.00	23.10	22.88	22.91	2,140,784	-0.14(-0.61%)
Aug 06, 2013	23.09	23.23	23.00	23.05	1,959,448	-0.08(-0.35%)
Aug 05, 2013	23.19	23.32	22.99	23.13	2,494,160	-0.07(-0.30%)
Aug 02, 2013	23.16	23.52	23.12	23.20	3,182,760	-0.03(-0.13%)
Aug 01, 2013	23.36	23.50	23.18	23.23	3,206,850	+0.06(+0.26%)
Jul 31, 2013	23.92	23.93	22.94	23.17	5,868,123	-0.63(-2.65%)
Jul 30, 2013	23.80	24.16	23.58	23.80	2,764,876	+0.05(+0.21%)
Jul 29, 2013	24.09	24.12	23.74	23.75	1,979,281	-0.34(-1.41%)
Jul 26, 2013	23.71	24.19	23.43	24.09	4,524,999	-0.39(-1.59%)
Jul 25, 2013	24.25	24.50	24.10	24.48	2,033,498	+0.12(+0.49%)
Jul 24, 2013	24.43	24.48	24.04	24.36	2,044,902	-0.01(-0.04%)
Jul 23, 2013	24.28	24.46	24.27	24.37	1,579,920	+0.17(+0.70%)
Jul 22, 2013	24.25	24.31	24.08	24.20	1,457,053	-0.10(-0.41%)
Jul 19, 2013	24.07	24.33	24.02	24.30	1,886,926	+0.17(+0.70%)
Jul 18, 2013	24.06	24.17	24.02	24.13	3,353,466	+0.13(+0.54%)
Jul 17, 2013	23.99	24.11	23.84	24.00	1,985,883	+0.12(+0.50%)
Jul 16, 2013	24.08	24.31	23.84	23.88	1,862,459	-0.16(-0.67%)
Jul 15, 2013	24.05	24.11	23.86	24.04	1,205,385	-0.03(-0.12%)
Jul 12, 2013	23.94	24.16	23.71	24.07	2,081,998	+0.12(+0.50%)
Jul 11, 2013	23.82	23.98	23.53	23.95	1,753,691	+0.52(+2.22%)
Jul 10, 2013	23.47	23.60	23.24	23.43	1,357,423	-0.08(-0.34%)
Jul 09, 2013	23.36	23.79	23.35	23.51	1,418,885	+0.22(+0.94%)
Jul 08, 2013	23.53	23.62	23.24	23.29	2,198,762	-0.14(-0.60%)
Jul 05, 2013	23.53	23.65	23.08	23.43	1,781,789	+0.09(+0.39%)
Jul 03, 2013	23.05	23.41	22.91	23.34	787,555	+0.14(+0.60%)
Jul 02, 2013	23.29	23.62	23.03	23.20	2,075,262	-0.10(-0.43%)
Jul 01, 2013	23.55	23.57	23.04	23.30	3,799,052	-0.06(-0.26%)
Jun 28, 2013	23.09	23.45	22.92	23.36	5,080,624	+0.78(+3.45%)
Jun 26, 2013	22.23	22.89	22.18	22.58	3,656,657	+0.59(+2.68%)
Jun 25, 2013	21.72	22.11	21.50	21.99	2,412,296	+0.54(+2.52%)
Jun 24, 2013	21.24	21.94	20.71	21.45	5,147,478	-0.05(-0.23%)
Jun 21, 2013	21.85	21.86	21.02	21.50	5,297,023	-0.11(-0.51%)
Jun 20, 2013	22.03	22.03	21.34	21.61	5,796,258	-0.67(-3.01%)
Jun 19, 2013	23.05	23.11	22.07	22.28	4,802,032	-0.77(-3.34%)
Jun 18, 2013	22.89	23.27	22.64	23.05	2,783,795	+0.24(+1.05%)
Jun 17, 2013	22.87	22.97	22.63	22.81	2,042,644	+0.14(+0.62%)
Jun 14, 2013	22.90	23.31	22.61	22.67	1,768,793	-0.25(-1.09%)
Jun 13, 2013	22.51	22.98	22.42	22.92	2,983,102	+0.36(+1.60%)
Jun 12, 2013	23.08	23.12	22.47	22.56	2,971,108	-0.34(-1.48%)
Jun 11, 2013	22.88	23.11	22.65	22.90	1,691,413	-0.30(-1.29%)
Jun 10, 2013	23.50	23.56	23.07	23.20	1,646,555	-0.24(-1.02%)
Jun 07, 2013	23.37	23.49	23.08	23.44	1,765,364	+0.27(+1.17%)
Jun 06, 2013	22.48	23.18	22.34	23.17	3,334,428	+0.66(+2.93%)
Jun 05, 2013	22.96	23.19	22.41	22.51	3,208,892	-0.54(-2.34%)
Jun 04, 2013	23.20	23.38	22.86	23.05	2,695,421	-0.16(-0.69%)

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.

CBRE Group (NY: CBRE )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

CBRE Group (NY: CBRE )

Historical Prices

Sections

Services

Statesman Examiner