Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	79.67	79.91	79.91	79.91	1,324,693	+0.64(+0.81%)
Dec 30, 2013	79.61	80.35	79.07	79.26	983,687	+0.07(+0.08%)
Dec 27, 2013	78.97	79.51	78.44	79.20	836,663	-0.02(-0.02%)
Dec 26, 2013	79.22	79.43	78.23	79.21	707,752	+0.14(+0.18%)
Dec 24, 2013	78.55	79.40	78.17	79.07	499,081	+0.33(+0.42%)
Dec 23, 2013	79.22	79.60	78.37	78.74	1,222,246	+0.60(+0.76%)
Dec 20, 2013	77.86	79.02	77.31	78.14	1,984,997	+0.63(+0.82%)
Dec 19, 2013	76.94	78.49	76.44	77.51	2,240,544	+0.63(+0.81%)
Dec 18, 2013	76.13	77.40	75.03	76.88	2,525,996	+1.29(+1.71%)
Dec 17, 2013	76.28	76.28	73.86	75.59	2,888,643	-0.39(-0.51%)
Dec 16, 2013	75.15	76.39	74.83	75.98	1,458,641	+0.45(+0.60%)
Dec 13, 2013	75.82	76.01	74.63	75.53	1,253,356	-0.56(-0.73%)
Dec 12, 2013	76.20	77.24	75.25	76.09	1,385,679	+0.28(+0.38%)
Dec 11, 2013	77.18	77.50	75.56	75.80	1,361,835	-1.38(-1.79%)
Dec 10, 2013	77.52	78.74	76.23	77.19	2,179,888	-0.57(-0.73%)
Dec 09, 2013	75.37	77.79	74.87	77.75	2,555,121	+2.86(+3.82%)
Dec 06, 2013	76.13	76.59	74.53	74.89	2,074,976	-0.32(-0.43%)
Dec 05, 2013	72.56	75.23	72.14	75.22	2,113,429	+2.65(+3.66%)
Dec 04, 2013	72.04	72.78	71.25	72.56	1,680,733	+0.15(+0.21%)
Dec 03, 2013	72.35	73.82	71.99	72.41	1,365,908	-0.33(-0.46%)
Dec 02, 2013	73.63	74.33	72.62	72.74	1,426,371	-0.81(-1.11%)
Nov 29, 2013	74.14	74.26	73.26	73.56	387,335	-0.52(-0.70%)
Nov 27, 2013	74.02	74.27	73.17	74.08	834,109	-0.27(-0.36%)
Nov 26, 2013	75.18	75.69	74.25	74.34	1,151,643	-0.92(-1.22%)
Nov 25, 2013	74.83	75.58	73.42	75.26	1,251,889	+0.60(+0.80%)
Nov 22, 2013	75.31	75.31	73.47	74.67	1,177,412	-0.27(-0.35%)
Nov 21, 2013	73.65	75.26	73.32	74.93	1,726,864	+1.47(+2.00%)
Nov 20, 2013	72.67	74.31	71.98	73.46	2,354,256	+1.89(+2.65%)
Nov 19, 2013	69.87	71.85	69.38	71.57	2,088,408	+1.66(+2.37%)
Nov 18, 2013	70.72	71.05	69.64	69.91	1,485,152	-0.81(-1.14%)
Nov 15, 2013	70.39	70.74	70.02	70.72	1,602,388	+0.53(+0.76%)
Nov 14, 2013	70.70	71.08	70.01	70.18	1,630,319	-0.69(-0.98%)
Nov 13, 2013	70.10	71.51	70.10	70.88	1,701,216	+0.19(+0.27%)
Nov 12, 2013	71.27	71.49	70.36	70.69	1,555,738	-0.22(-0.31%)
Nov 11, 2013	70.10	71.82	70.10	70.90	1,781,349	-0.88(-1.23%)
Nov 08, 2013	71.26	72.16	70.11	71.79	1,882,969	+1.75(+2.50%)
Nov 07, 2013	70.84	71.04	69.19	70.03	2,765,278	-0.37(-0.52%)
Nov 06, 2013	71.06	71.69	70.09	70.40	1,787,365	-0.58(-0.81%)
Nov 05, 2013	72.11	72.34	70.88	70.98	1,242,024	-1.57(-2.17%)
Nov 04, 2013	70.54	72.60	70.05	72.55	2,415,156	+1.15(+1.61%)
Nov 01, 2013	71.69	71.99	69.63	71.41	1,749,261	-0.31(-0.44%)
Oct 31, 2013	73.25	73.48	71.56	71.72	2,307,128	-1.60(-2.18%)
Oct 30, 2013	71.76	75.26	71.73	73.32	6,048,614	+2.61(+3.70%)
Oct 29, 2013	69.86	70.87	69.77	70.71	1,328,575	+0.98(+1.40%)
Oct 28, 2013	70.20	70.52	69.44	69.73	2,136,218	-1.06(-1.50%)
Oct 25, 2013	71.32	71.32	68.72	70.79	2,822,747	+1.45(+2.09%)
Oct 24, 2013	70.15	71.01	68.85	69.34	2,354,097	-0.91(-1.29%)
Oct 23, 2013	71.09	71.13	69.15	70.25	2,502,850	-0.89(-1.25%)
Oct 22, 2013	72.81	73.26	70.32	71.14	3,200,708	-1.68(-2.30%)
Oct 21, 2013	73.62	74.23	72.64	72.82	1,957,923	-0.92(-1.25%)
Oct 18, 2013	74.98	75.27	72.90	73.74	2,405,291	-0.66(-0.89%)
Oct 17, 2013	76.64	76.68	73.52	74.40	2,376,167	-2.43(-3.17%)
Oct 16, 2013	75.46	77.13	75.32	76.83	1,326,458	+2.07(+2.78%)
Oct 15, 2013	74.86	75.58	74.19	74.76	952,863	-0.39(-0.52%)
Oct 14, 2013	74.43	75.43	73.86	75.15	1,069,094	+0.41(+0.54%)
Oct 11, 2013	73.65	75.49	73.50	74.74	1,483,904	+0.87(+1.18%)
Oct 10, 2013	72.10	74.32	71.51	73.87	2,445,975	+2.82(+3.97%)
Oct 09, 2013	70.00	71.64	69.67	71.05	2,665,455	+1.11(+1.58%)
Oct 08, 2013	71.68	72.16	69.90	69.94	1,306,058	-1.64(-2.29%)
Oct 07, 2013	71.68	73.06	71.32	71.58	1,346,795	-0.95(-1.31%)
Oct 04, 2013	71.46	72.81	71.14	72.52	1,075,394	+1.27(+1.78%)
Oct 03, 2013	71.44	71.93	70.99	71.26	1,191,809	-0.46(-0.65%)
Oct 02, 2013	71.57	71.98	70.70	71.72	2,361,766	-0.23(-0.32%)
Oct 01, 2013	71.83	72.37	71.61	71.95	1,639,009	+0.06(+0.08%)
Sep 30, 2013	72.41	72.75	71.64	71.89	1,560,314	-1.35(-1.84%)
Sep 27, 2013	73.60	73.96	73.02	73.24	1,117,730	-0.74(-1.00%)
Sep 26, 2013	72.02	74.02	71.88	73.97	2,226,487	+2.21(+3.08%)
Sep 25, 2013	73.23	73.65	71.69	71.77	2,349,541	-1.63(-2.22%)
Sep 24, 2013	73.95	74.16	73.18	73.40	1,101,584	-0.67(-0.91%)
Sep 23, 2013	74.06	74.32	73.21	74.07	949,800	-0.46(-0.62%)
Sep 20, 2013	74.64	75.39	74.21	74.53	1,565,447	-0.14(-0.19%)
Sep 19, 2013	75.74	76.13	74.32	74.68	1,471,763	-0.81(-1.08%)
Sep 18, 2013	74.81	76.73	74.66	75.49	1,631,597	+0.53(+0.71%)
Sep 17, 2013	74.43	75.49	74.11	74.96	839,656	+0.48(+0.65%)
Sep 16, 2013	75.50	75.66	74.21	74.48	955,277	-0.02(-0.03%)
Sep 13, 2013	74.72	74.81	73.90	74.50	809,368	-0.33(-0.44%)
Sep 12, 2013	75.43	75.64	74.54	74.83	1,235,598	-0.63(-0.83%)
Sep 11, 2013	74.29	75.48	73.91	75.45	1,081,348	+1.24(+1.67%)
Sep 10, 2013	74.26	74.64	73.10	74.21	1,071,640	-0.01(-0.01%)
Sep 09, 2013	73.08	74.27	72.99	74.22	1,461,570	+1.79(+2.47%)
Sep 06, 2013	72.34	73.76	71.83	72.43	1,361,742	+0.04(+0.05%)
Sep 05, 2013	72.53	73.11	72.11	72.39	1,642,752	+0.10(+0.14%)
Sep 04, 2013	72.37	72.98	71.32	72.29	1,728,702	-0.18(-0.25%)
Sep 03, 2013	71.94	72.87	71.92	72.47	1,398,120	+1.48(+2.08%)
Aug 30, 2013	71.61	71.80	70.72	70.99	957,349	-0.56(-0.78%)
Aug 29, 2013	72.63	72.80	71.11	71.55	1,204,732	-1.09(-1.50%)
Aug 28, 2013	72.10	73.27	72.10	72.64	846,000	+0.54(+0.75%)
Aug 27, 2013	71.85	72.87	71.85	72.10	962,970	-1.03(-1.41%)
Aug 26, 2013	73.21	73.73	73.00	73.13	1,009,129	+0.17(+0.23%)
Aug 23, 2013	73.27	73.27	72.27	72.96	853,139	-0.21(-0.28%)
Aug 22, 2013	72.02	73.34	72.01	73.17	1,167,527	+1.26(+1.75%)
Aug 21, 2013	72.62	73.11	71.85	71.91	1,192,196	-0.63(-0.87%)
Aug 20, 2013	72.33	73.25	71.67	72.55	1,485,379	+0.90(+1.26%)
Aug 19, 2013	73.64	73.86	71.51	71.65	1,226,198	-1.88(-2.56%)
Aug 16, 2013	73.05	74.17	73.05	73.53	1,137,936	-0.40(-0.54%)
Aug 15, 2013	73.05	74.03	72.34	73.93	1,404,935	-0.23(-0.31%)
Aug 14, 2013	74.89	75.14	73.85	74.15	857,428	-0.67(-0.90%)
Aug 13, 2013	74.98	75.09	73.79	74.83	704,537	+0.22(+0.29%)
Aug 12, 2013	74.97	75.57	74.23	74.61	1,110,079	-0.66(-0.88%)
Aug 09, 2013	75.94	75.98	74.54	75.27	1,035,112	-0.41(-0.54%)
Aug 08, 2013	75.10	75.76	73.75	75.68	1,575,164	+0.66(+0.88%)
Aug 07, 2013	76.75	78.02	74.43	75.02	1,645,704	-2.17(-2.81%)
Aug 06, 2013	76.98	77.63	75.96	77.18	936,441	-0.25(-0.32%)
Aug 05, 2013	76.93	77.59	76.55	77.43	1,138,879	+0.40(+0.52%)
Aug 02, 2013	75.68	77.12	75.49	77.03	866,074	+0.80(+1.06%)
Aug 01, 2013	75.25	76.28	74.57	76.23	1,327,445	+1.34(+1.78%)
Jul 31, 2013	75.86	77.51	74.78	74.89	1,718,674	-0.72(-0.95%)
Jul 30, 2013	75.22	76.20	74.47	75.61	965,282	+0.44(+0.59%)
Jul 29, 2013	76.50	76.64	74.45	75.17	1,851,793	-1.01(-1.33%)
Jul 26, 2013	76.46	77.97	75.50	76.18	1,888,210	-0.88(-1.14%)
Jul 25, 2013	75.11	80.70	73.95	77.06	8,382,033	+5.06(+7.02%)
Jul 24, 2013	72.72	72.77	71.32	72.01	1,325,753	-0.61(-0.83%)
Jul 23, 2013	74.15	74.45	72.37	72.61	1,439,951	-1.22(-1.65%)
Jul 22, 2013	74.15	74.51	73.41	73.83	931,893	-0.54(-0.73%)
Jul 19, 2013	73.58	74.45	72.67	74.37	983,142	+0.99(+1.35%)
Jul 18, 2013	70.69	73.84	70.69	73.38	1,333,577	+1.74(+2.43%)
Jul 17, 2013	73.03	73.14	71.01	71.64	2,017,841	-1.29(-1.77%)
Jul 16, 2013	73.21	73.65	71.73	72.92	1,624,900	-0.58(-0.79%)
Jul 15, 2013	73.33	73.97	72.90	73.50	1,527,340	+0.31(+0.43%)
Jul 12, 2013	73.61	73.75	72.61	73.19	1,450,439	-0.41(-0.55%)
Jul 11, 2013	75.84	76.04	73.37	73.60	2,612,381	-1.29(-1.72%)
Jul 10, 2013	75.81	75.99	74.59	74.88	1,111,634	-0.84(-1.11%)
Jul 09, 2013	75.16	76.09	74.72	75.73	2,010,938	+1.00(+1.34%)
Jul 08, 2013	74.23	75.75	74.08	74.72	1,065,035	+1.23(+1.67%)
Jul 05, 2013	73.79	73.87	72.63	73.49	1,445,938	+0.14(+0.19%)
Jul 03, 2013	73.70	74.25	72.56	73.35	834,900	-0.75(-1.01%)
Jul 02, 2013	73.03	74.95	72.92	74.10	1,607,272	+1.11(+1.52%)
Jul 01, 2013	73.49	73.99	72.42	72.99	1,882,000	-0.22(-0.30%)
Jun 28, 2013	74.51	74.57	72.99	73.21	2,532,499	-1.53(-2.05%)
Jun 27, 2013	75.46	76.82	74.53	74.74	2,570,591	-0.37(-0.49%)
Jun 26, 2013	76.02	76.19	74.61	75.11	1,031,801	-0.33(-0.44%)
Jun 25, 2013	75.39	75.81	74.76	75.44	1,466,761	+0.96(+1.28%)
Jun 24, 2013	71.71	74.93	70.91	74.49	2,177,113	+1.30(+1.77%)
Jun 21, 2013	73.75	73.95	72.41	73.19	2,798,882	-0.21(-0.28%)
Jun 20, 2013	73.81	74.28	71.95	73.40	2,529,847	-1.63(-2.17%)
Jun 19, 2013	74.96	75.97	74.69	75.03	1,420,135	-0.21(-0.28%)
Jun 18, 2013	73.34	75.79	73.11	75.23	2,386,313	+1.98(+2.70%)
Jun 17, 2013	70.23	73.49	70.23	73.26	2,218,773	+3.79(+5.45%)
Jun 14, 2013	70.84	71.38	69.19	69.47	1,242,492	-1.34(-1.90%)
Jun 13, 2013	69.34	70.87	68.92	70.81	1,299,082	+1.23(+1.77%)
Jun 12, 2013	71.12	71.33	69.32	69.58	788,868	-1.12(-1.58%)
Jun 11, 2013	71.48	71.62	70.03	70.70	1,497,711	-1.50(-2.07%)
Jun 10, 2013	72.18	72.82	71.81	72.19	1,665,467	+0.12(+0.17%)
Jun 07, 2013	70.65	72.27	70.48	72.07	1,116,078	+1.84(+2.61%)
Jun 06, 2013	69.32	70.25	68.86	70.24	1,151,128	+1.00(+1.45%)
Jun 05, 2013	70.31	70.43	69.20	69.23	1,379,135	-1.16(-1.65%)
Jun 04, 2013	70.91	71.65	69.60	70.40	1,416,202	-0.22(-0.31%)
Jun 03, 2013	71.25	71.85	70.02	70.61	1,171,758	-0.53(-0.74%)
May 31, 2013	72.07	72.65	71.13	71.14	1,108,919	-0.98(-1.36%)
May 30, 2013	72.63	73.05	71.95	72.13	990,683	-0.55(-0.76%)
May 29, 2013	72.98	73.82	72.53	72.68	1,121,336	-0.78(-1.06%)
May 28, 2013	74.21	74.44	72.87	73.45	1,126,647	+0.52(+0.71%)
May 24, 2013	73.37	73.69	72.56	72.93	1,357,912	-0.91(-1.23%)
May 23, 2013	72.12	74.01	71.68	73.84	1,039,054	+0.73(+1.00%)
May 22, 2013	74.28	75.23	72.58	73.11	1,935,078	-1.28(-1.72%)
May 21, 2013	73.42	74.88	73.41	74.39	1,911,319	+1.16(+1.59%)
May 20, 2013	72.01	73.47	71.24	73.23	2,060,319	+0.83(+1.15%)
May 17, 2013	71.19	72.70	70.91	72.39	1,397,388	+1.55(+2.19%)
May 16, 2013	71.41	71.97	70.70	70.84	704,466	-0.82(-1.15%)
May 15, 2013	71.63	72.24	70.93	71.66	1,177,543	+0.42(+0.58%)
May 13, 2013	71.65	72.91	71.00	71.25	1,451,984	-0.84(-1.17%)
May 10, 2013	71.69	72.24	70.84	72.09	1,611,311	+0.21(+0.29%)
May 09, 2013	70.33	72.39	70.11	71.88	1,931,207	+1.55(+2.21%)
May 08, 2013	71.51	71.51	69.39	70.33	2,506,938	-1.02(-1.43%)
May 07, 2013	70.35	72.12	70.05	71.35	1,512,530	+1.17(+1.67%)
May 06, 2013	70.03	70.86	69.90	70.18	1,487,157	-0.26(-0.36%)
May 03, 2013	68.92	70.78	68.60	70.43	1,268,981	+1.84(+2.68%)
May 02, 2013	68.18	69.17	67.60	68.60	2,531,246	+0.61(+0.89%)
May 01, 2013	69.22	69.22	67.73	67.99	1,419,337	-1.58(-2.27%)
Apr 30, 2013	70.15	70.15	68.77	69.57	1,334,735	-0.62(-0.88%)
Apr 29, 2013	70.70	71.65	69.69	70.19	2,014,213	+0.16(+0.23%)
Apr 26, 2013	72.47	73.30	69.15	70.03	2,963,584	-3.27(-4.47%)
Apr 25, 2013	71.70	74.47	71.63	73.30	1,904,012	+2.15(+3.02%)
Apr 24, 2013	71.65	72.43	70.54	71.15	2,163,245	-0.61(-0.84%)
Apr 23, 2013	71.54	71.83	70.64	71.76	1,177,624	+0.48(+0.68%)
Apr 22, 2013	71.26	71.59	70.09	71.28	1,231,243	-0.22(-0.30%)
Apr 19, 2013	70.83	71.68	69.93	71.49	2,225,724	+0.95(+1.34%)
Apr 18, 2013	68.19	71.06	67.32	70.55	3,377,712	+2.62(+3.86%)
Apr 17, 2013	70.00	70.45	67.61	67.93	4,680,152	-2.97(-4.19%)
Apr 16, 2013	71.45	71.66	69.35	70.90	2,747,055	+0.88(+1.26%)
Apr 15, 2013	73.69	73.69	70.01	70.02	2,252,777	-4.66(-6.23%)
Apr 12, 2013	75.75	75.94	74.26	74.67	1,196,557	-1.31(-1.72%)
Apr 11, 2013	76.18	76.67	75.37	75.98	1,395,193	+0.41(+0.54%)
Apr 10, 2013	75.95	76.27	75.33	75.57	2,023,289	-0.22(-0.29%)
Apr 09, 2013	76.16	76.57	74.96	75.79	1,746,151	-0.52(-0.68%)
Apr 08, 2013	75.16	76.31	74.90	76.31	1,175,522	+1.44(+1.92%)
Apr 05, 2013	72.02	75.08	71.70	74.87	1,521,203	+2.47(+3.41%)
Apr 04, 2013	72.41	72.77	71.60	72.40	1,122,817	+0.02(+0.03%)
Apr 03, 2013	75.06	75.50	71.90	72.38	2,069,048	-2.47(-3.30%)
Apr 02, 2013	76.14	76.25	74.57	74.85	1,153,888	-1.17(-1.54%)
Apr 01, 2013	75.81	76.65	75.04	76.03	1,237,271	-0.66(-0.86%)
Mar 28, 2013	77.60	77.78	76.22	76.69	1,406,238	-0.98(-1.27%)
Mar 27, 2013	77.60	77.77	76.67	77.67	1,366,140	-0.36(-0.46%)
Mar 26, 2013	77.03	78.32	76.73	78.03	1,327,043	+1.23(+1.60%)
Mar 25, 2013	76.74	77.56	76.31	76.80	1,633,497	+0.38(+0.50%)
Mar 22, 2013	77.64	78.02	75.94	76.42	1,632,025	-0.93(-1.20%)
Mar 21, 2013	77.11	77.85	76.13	77.35	1,583,555	+0.83(+1.09%)
Mar 20, 2013	76.72	76.96	75.56	76.52	1,491,772	+0.24(+0.31%)
Mar 19, 2013	77.86	78.33	75.59	76.28	1,648,588	-1.50(-1.93%)
Mar 18, 2013	76.78	78.34	76.78	77.79	1,528,807	+0.19(+0.24%)
Mar 15, 2013	77.72	78.69	77.09	77.60	2,118,135	-0.07(-0.09%)
Mar 14, 2013	75.62	77.75	75.36	77.66	1,795,381	+2.20(+2.91%)
Mar 13, 2013	75.35	75.66	74.77	75.47	1,300,712	+0.46(+0.62%)
Mar 12, 2013	74.93	75.21	74.21	75.00	1,818,517	-0.02(-0.03%)
Mar 11, 2013	74.49	75.23	73.60	75.02	1,318,839	+0.45(+0.61%)
Mar 08, 2013	75.38	75.43	74.20	74.57	1,670,708	+0.00(+0.00%)
Mar 07, 2013	73.60	75.19	73.27	74.57	1,860,990	+1.14(+1.56%)
Mar 06, 2013	74.35	74.80	73.30	73.42	1,772,004	-0.85(-1.15%)
Mar 05, 2013	73.86	75.20	73.58	74.28	1,792,686	+1.21(+1.66%)
Mar 04, 2013	73.13	74.01	72.55	73.07	1,679,754	-0.13(-0.18%)
Mar 01, 2013	72.22	73.98	71.57	73.20	1,844,843	+0.56(+0.77%)
Feb 28, 2013	70.39	73.00	70.13	72.64	3,329,585	+2.45(+3.49%)
Feb 27, 2013	67.50	70.61	67.50	70.19	2,301,839	+2.70(+3.99%)
Feb 26, 2013	67.12	68.00	66.49	67.49	1,265,069	+0.84(+1.26%)
Feb 25, 2013	68.19	68.79	66.65	66.65	1,449,306	-1.17(-1.73%)
Feb 22, 2013	66.66	68.07	66.63	67.83	1,180,262	+1.48(+2.22%)
Feb 21, 2013	66.42	66.74	65.23	66.35	1,160,960	-0.09(-0.14%)
Feb 20, 2013	68.33	68.47	66.39	66.44	1,786,663	-2.12(-3.09%)
Feb 19, 2013	66.96	68.67	66.54	68.56	2,004,789	+2.01(+3.03%)
Feb 15, 2013	67.62	67.68	66.15	66.55	1,342,270	-1.30(-1.91%)
Feb 14, 2013	67.27	68.21	66.95	67.84	1,489,189	+0.40(+0.59%)
Feb 13, 2013	67.18	67.56	67.00	67.45	1,007,356	+0.26(+0.39%)
Feb 12, 2013	67.61	67.61	66.28	67.18	1,146,372	+0.33(+0.50%)
Feb 11, 2013	68.23	68.24	66.67	66.85	1,167,303	-1.39(-2.04%)
Feb 08, 2013	67.74	68.35	67.48	68.24	1,144,105	+1.09(+1.62%)
Feb 07, 2013	66.97	67.46	66.39	67.15	1,253,947	+0.24(+0.35%)
Feb 06, 2013	65.21	67.79	65.21	66.92	2,769,304	+3.22(+5.05%)
Feb 04, 2013	63.63	64.32	63.41	63.70	1,135,641	-0.40(-0.62%)
Feb 01, 2013	64.04	64.30	63.40	64.10	975,313	+0.57(+0.89%)
Jan 31, 2013	64.46	65.39	62.44	63.53	2,293,328	-1.25(-1.93%)
Jan 30, 2013	64.66	65.36	64.06	64.78	2,161,343	+0.44(+0.68%)
Jan 29, 2013	63.82	64.63	63.42	64.34	1,293,281	+0.64(+1.01%)
Jan 28, 2013	64.71	64.72	63.37	63.70	1,775,470	-1.28(-1.97%)
Jan 25, 2013	64.83	65.44	64.64	64.98	969,160	+0.18(+0.28%)
Jan 24, 2013	64.45	65.64	64.45	64.80	1,210,894	+0.49(+0.76%)
Jan 23, 2013	64.69	65.04	63.75	64.31	1,205,485	-0.54(-0.83%)
Jan 22, 2013	64.55	65.07	63.44	64.85	1,779,077	+0.27(+0.42%)
Jan 18, 2013	64.04	64.57	63.41	64.57	1,107,645	+0.77(+1.20%)
Jan 17, 2013	63.39	64.36	63.22	63.81	1,999,339	+0.54(+0.85%)
Jan 16, 2013	63.09	63.92	62.00	63.27	3,210,674	+0.91(+1.46%)
Jan 15, 2013	61.12	62.40	60.93	62.36	1,344,930	+1.11(+1.81%)
Jan 14, 2013	60.92	61.82	60.72	61.25	1,402,279	+0.35(+0.57%)
Jan 11, 2013	59.95	60.91	59.77	60.90	2,052,671	+0.53(+0.88%)
Jan 10, 2013	60.27	61.10	59.80	60.37	1,561,354	+0.26(+0.42%)
Jan 09, 2013	60.80	61.55	59.62	60.12	2,115,173	-0.58(-0.95%)
Jan 08, 2013	61.50	61.57	59.96	60.69	1,878,361	-0.98(-1.59%)
Jan 07, 2013	61.58	62.06	60.94	61.68	1,789,761	+0.07(+0.11%)
Jan 04, 2013	60.18	61.66	60.00	61.61	1,340,737	+1.65(+2.74%)
Jan 03, 2013	58.61	60.46	58.29	59.97	1,947,825	+1.28(+2.18%)

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.

Range Resources (NY: RRC )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Range Resources (NY: RRC )

Historical Prices

Sections

Services

The Ridgway Record