Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	71.04	71.04	69.98	70.47	3,553,736	-0.29(-0.41%)
Mar 28, 2014	69.61	70.94	69.61	70.75	2,501,963	+1.04(+1.49%)
Mar 27, 2014	69.33	70.13	69.11	69.72	1,808,312	+0.54(+0.77%)
Mar 26, 2014	70.08	70.40	69.05	69.18	2,382,257	-0.57(-0.82%)
Mar 25, 2014	69.79	70.15	69.67	69.75	1,790,430	+0.39(+0.56%)
Mar 24, 2014	69.99	70.47	69.19	69.36	1,753,069	-0.32(-0.46%)
Mar 21, 2014	69.54	70.19	69.18	69.68	4,396,655	+0.66(+0.96%)
Mar 20, 2014	68.37	69.15	67.95	69.02	1,786,899	+0.48(+0.69%)
Mar 19, 2014	68.81	69.41	68.08	68.54	2,036,001	-0.37(-0.54%)
Mar 18, 2014	68.39	69.39	68.14	68.92	1,937,259	+0.77(+1.12%)
Mar 17, 2014	68.25	68.75	67.86	68.15	1,836,593	+0.11(+0.16%)
Mar 14, 2014	67.74	68.17	67.41	68.04	2,418,223	+0.36(+0.54%)
Mar 13, 2014	68.36	68.70	67.52	67.68	2,427,441	-0.81(-1.19%)
Mar 12, 2014	68.01	68.86	67.47	68.49	2,305,969	-0.34(-0.49%)
Mar 11, 2014	69.79	69.80	68.53	68.83	1,814,447	-0.87(-1.25%)
Mar 10, 2014	69.14	69.78	67.91	69.70	2,321,407	+0.31(+0.45%)
Mar 07, 2014	69.43	69.53	68.97	69.39	2,712,238	+0.36(+0.53%)
Mar 06, 2014	68.57	69.11	68.43	69.03	2,284,572	+0.59(+0.87%)
Mar 05, 2014	67.93	68.47	67.69	68.43	3,552,727	+0.33(+0.49%)
Mar 04, 2014	67.87	68.50	67.48	68.10	3,148,446	+0.74(+1.09%)
Mar 03, 2014	67.36	68.34	67.21	67.36	2,233,763	-0.47(-0.69%)
Feb 28, 2014	67.55	68.18	66.80	67.83	3,106,188	+0.45(+0.67%)
Feb 27, 2014	67.21	67.52	66.98	67.38	3,307,432	+0.15(+0.23%)
Feb 26, 2014	67.88	68.14	67.07	67.23	4,893,282	-0.83(-1.22%)
Feb 25, 2014	69.20	69.20	67.75	68.06	5,145,410	-0.97(-1.41%)
Feb 24, 2014	69.47	69.90	69.03	69.03	4,219,111	+0.24(+0.34%)
Feb 21, 2014	69.28	69.40	68.46	68.80	3,248,983	-0.37(-0.54%)
Feb 20, 2014	68.46	69.46	68.23	69.17	4,169,821	+0.76(+1.12%)
Feb 19, 2014	67.93	68.92	67.92	68.41	3,402,527	+0.21(+0.31%)
Feb 18, 2014	67.66	68.44	67.57	68.19	4,229,899	+0.81(+1.21%)
Feb 14, 2014	66.81	67.38	67.38	67.38	3,846,789	+0.70(+1.06%)
Feb 13, 2014	65.76	67.27	65.57	66.68	2,758,018	+0.54(+0.82%)
Feb 12, 2014	66.72	66.75	66.07	66.14	2,726,283	-0.19(-0.28%)
Feb 11, 2014	65.26	66.68	65.26	66.32	2,929,752	+1.07(+1.64%)
Feb 10, 2014	65.48	65.58	64.93	65.25	2,805,202	-0.16(-0.25%)
Feb 07, 2014	64.97	65.44	64.54	65.42	3,403,581	+0.74(+1.14%)
Feb 06, 2014	63.59	64.80	63.44	64.68	2,456,718	+1.40(+2.21%)
Feb 05, 2014	63.01	63.63	62.54	63.28	3,632,633	-0.08(-0.13%)
Feb 04, 2014	62.82	63.67	62.36	63.36	5,037,631	+0.71(+1.14%)
Feb 03, 2014	63.95	63.97	62.18	62.65	5,131,967	-1.33(-2.08%)
Jan 31, 2014	63.91	64.65	63.47	63.98	3,212,389	-0.88(-1.36%)
Jan 30, 2014	64.96	65.47	64.43	64.86	3,544,881	-0.45(-0.69%)
Jan 29, 2014	64.22	66.83	64.06	65.31	4,597,745	+0.22(+0.34%)
Jan 28, 2014	64.32	65.42	64.20	65.09	2,954,852	+1.03(+1.61%)
Jan 27, 2014	64.53	64.91	63.69	64.06	2,252,353	-0.57(-0.88%)
Jan 24, 2014	64.87	65.30	64.01	64.63	3,165,061	-0.97(-1.49%)
Jan 23, 2014	65.92	66.16	65.23	65.60	2,161,851	-0.61(-0.92%)
Jan 22, 2014	66.24	66.69	65.87	66.21	2,234,537	+0.17(+0.26%)
Jan 21, 2014	65.94	66.18	65.47	66.04	2,622,377	+0.67(+1.02%)
Jan 17, 2014	65.87	65.37	65.37	65.37	3,126,726	-0.50(-0.76%)
Jan 16, 2014	65.89	66.14	65.41	65.87	3,820,282	+0.04(+0.06%)
Jan 15, 2014	67.41	67.11	65.81	65.83	6,335,437	-1.58(-2.34%)
Jan 14, 2014	66.89	67.57	66.89	67.41	2,143,914	+0.56(+0.84%)
Jan 13, 2014	68.44	68.75	66.72	66.85	3,436,403	-1.72(-2.51%)
Jan 10, 2014	68.75	69.04	68.23	68.57	2,788,409	-0.37(-0.54%)
Jan 09, 2014	69.39	69.64	68.53	68.94	3,379,320	-0.30(-0.43%)
Jan 08, 2014	69.17	69.32	68.30	69.24	3,711,092	+0.70(+1.03%)
Jan 07, 2014	67.79	68.85	67.74	68.53	2,400,286	+0.80(+1.18%)
Jan 06, 2014	67.41	67.88	66.95	67.74	3,162,506	-0.31(-0.45%)
Jan 03, 2014	68.53	69.26	67.78	68.04	2,268,476	-0.71(-1.04%)
Jan 02, 2014	70.31	70.35	68.39	68.75	3,246,360	-1.59(-2.27%)
Dec 31, 2013	70.26	70.35	70.35	70.35	1,757,153	+0.33(+0.47%)
Dec 30, 2013	70.41	70.81	70.00	70.02	1,735,984	-0.39(-0.55%)
Dec 27, 2013	70.15	70.68	69.73	70.41	1,573,362	+0.40(+0.57%)
Dec 26, 2013	68.89	70.22	68.79	70.01	1,827,076	+1.24(+1.80%)
Dec 24, 2013	68.02	68.87	67.82	68.77	1,222,475	+0.78(+1.15%)
Dec 23, 2013	68.42	68.99	67.92	67.99	2,724,280	+0.04(+0.06%)
Dec 20, 2013	68.43	69.01	67.94	67.95	4,514,737	-0.31(-0.46%)
Dec 19, 2013	68.19	68.72	67.92	68.26	2,491,553	-0.25(-0.36%)
Dec 18, 2013	67.31	68.57	66.68	68.51	3,244,258	+1.12(+1.66%)
Dec 17, 2013	68.80	68.81	66.92	67.39	3,902,516	+0.14(+0.20%)
Dec 16, 2013	66.11	67.58	65.70	67.25	3,176,032	+0.34(+0.51%)
Dec 13, 2013	66.58	67.21	66.46	66.92	3,145,131	+0.54(+0.82%)
Dec 12, 2013	66.69	67.11	65.80	66.37	3,136,360	-0.32(-0.48%)
Dec 11, 2013	67.31	67.48	66.58	66.69	2,913,960	-0.84(-1.25%)
Dec 10, 2013	68.05	68.69	67.23	67.54	2,965,605	-0.48(-0.71%)
Dec 09, 2013	68.37	68.61	67.61	68.02	2,465,495	-0.30(-0.43%)
Dec 06, 2013	69.64	69.95	67.98	68.32	2,717,074	-0.52(-0.75%)
Dec 05, 2013	69.14	69.60	68.77	68.83	2,385,116	-0.63(-0.90%)
Dec 04, 2013	68.42	69.83	68.42	69.46	2,727,545	+0.90(+1.31%)
Dec 03, 2013	68.12	68.89	67.80	68.56	3,729,490	+0.20(+0.30%)
Dec 02, 2013	68.44	68.94	67.87	68.36	2,318,750	-0.19(-0.27%)
Nov 29, 2013	68.96	69.71	68.52	68.54	1,600,837	-0.30(-0.43%)
Nov 27, 2013	70.58	70.58	68.51	68.84	2,940,066	-1.80(-2.55%)
Nov 26, 2013	69.97	71.25	69.45	70.64	2,829,997	+0.83(+1.19%)
Nov 25, 2013	69.46	70.36	69.03	69.81	2,368,638	-0.59(-0.84%)
Nov 22, 2013	69.84	70.42	68.94	70.40	2,633,183	+0.84(+1.21%)
Nov 21, 2013	68.81	69.69	68.56	69.56	2,267,451	+0.86(+1.25%)
Nov 20, 2013	69.19	69.91	68.43	68.70	1,931,103	-0.49(-0.71%)
Nov 19, 2013	69.07	69.51	68.38	69.19	2,146,798	-0.02(-0.02%)
Nov 18, 2013	70.25	70.39	68.93	69.20	2,459,425	-0.80(-1.15%)
Nov 15, 2013	69.19	70.01	68.87	70.01	3,998,682	+0.98(+1.42%)
Nov 14, 2013	68.23	69.11	68.00	69.03	2,622,302	+1.49(+2.20%)
Nov 12, 2013	68.39	68.72	67.35	67.54	2,643,819	-0.79(-1.15%)
Nov 11, 2013	67.91	68.64	67.75	68.32	2,517,952	+0.48(+0.71%)
Nov 08, 2013	66.68	67.87	66.65	67.84	2,552,652	+1.28(+1.93%)
Nov 07, 2013	68.46	68.77	66.47	66.56	3,909,879	-1.88(-2.74%)
Nov 06, 2013	68.45	69.75	68.05	68.43	3,636,777	+0.43(+0.63%)
Nov 05, 2013	68.73	68.95	67.90	68.00	3,437,097	-1.05(-1.52%)
Nov 04, 2013	68.54	69.24	68.45	69.05	2,606,843	+0.68(+0.99%)
Nov 01, 2013	68.62	68.85	67.62	68.38	4,202,341	-0.23(-0.33%)
Oct 31, 2013	68.29	69.23	67.57	68.60	3,913,569	+0.74(+1.10%)
Oct 30, 2013	69.41	69.85	67.56	67.86	7,271,813	-2.69(-3.81%)
Oct 29, 2013	70.38	70.80	70.13	70.55	1,772,657	+0.29(+0.41%)
Oct 28, 2013	70.40	70.66	69.86	70.26	2,419,725	-0.03(-0.05%)
Oct 25, 2013	70.48	70.78	69.64	70.29	1,832,907	+0.09(+0.13%)
Oct 24, 2013	69.52	70.40	69.06	70.20	2,228,862	+0.99(+1.43%)
Oct 23, 2013	70.12	70.14	68.48	69.21	4,963,059	-1.39(-1.96%)
Oct 22, 2013	71.42	71.94	70.40	70.60	4,937,504	-0.37(-0.52%)
Oct 21, 2013	71.04	71.69	70.71	70.97	3,701,211	-0.05(-0.07%)
Oct 18, 2013	70.01	71.02	69.96	71.02	4,232,836	+1.41(+2.03%)
Oct 17, 2013	68.75	69.78	68.75	69.61	3,303,481	+0.07(+0.10%)
Oct 16, 2013	68.70	69.65	68.70	69.54	4,729,614	+1.27(+1.86%)
Oct 15, 2013	67.83	68.97	67.83	68.27	4,315,813	-0.42(-0.61%)
Oct 14, 2013	68.04	68.88	67.89	68.70	3,711,270	+0.18(+0.26%)
Oct 11, 2013	67.80	68.77	67.53	68.52	4,421,975	+0.26(+0.38%)
Oct 10, 2013	68.47	68.63	67.19	68.26	4,370,737	+1.91(+2.88%)
Oct 09, 2013	66.01	66.86	65.86	66.35	3,373,395	-0.20(-0.30%)
Oct 08, 2013	67.05	67.88	66.36	66.55	3,065,159	-0.65(-0.97%)
Oct 07, 2013	67.20	67.95	66.97	67.20	2,857,284	-0.51(-0.75%)
Oct 04, 2013	67.39	68.10	67.39	67.71	3,755,578	+0.21(+0.31%)
Oct 03, 2013	67.54	68.54	67.20	67.50	4,445,150	-0.06(-0.09%)
Oct 02, 2013	66.12	67.89	66.12	67.56	2,869,817	+1.07(+1.61%)
Oct 01, 2013	65.03	66.67	64.91	66.48	2,579,051	+0.30(+0.46%)
Sep 27, 2013	65.92	66.47	65.80	66.18	1,404,066	-0.39(-0.58%)
Sep 26, 2013	66.80	67.04	65.98	66.57	1,570,687	+0.06(+0.09%)
Sep 25, 2013	66.50	66.85	66.37	66.51	2,057,977	+0.18(+0.27%)
Sep 24, 2013	66.40	67.04	66.07	66.33	3,379,458	-0.02(-0.03%)
Sep 23, 2013	66.23	66.62	65.49	66.35	2,748,176	-0.08(-0.13%)
Sep 20, 2013	67.29	67.94	66.04	66.43	5,039,643	-0.85(-1.27%)
Sep 19, 2013	67.12	67.89	67.12	67.29	3,106,285	+0.35(+0.53%)
Sep 18, 2013	65.48	67.17	65.22	66.93	3,061,644	+1.21(+1.84%)
Sep 17, 2013	65.79	66.09	65.49	65.72	3,510,308	-0.11(-0.17%)
Sep 16, 2013	66.20	66.38	65.66	65.83	2,995,470	+0.17(+0.26%)
Sep 13, 2013	65.17	65.93	65.17	65.66	2,468,859	+0.40(+0.61%)
Sep 12, 2013	65.65	66.11	65.16	65.27	3,581,534	-0.51(-0.77%)
Sep 11, 2013	65.58	65.91	64.83	65.77	3,088,459	+0.26(+0.40%)
Sep 10, 2013	65.94	65.96	64.86	65.51	3,315,084	-0.45(-0.69%)
Sep 09, 2013	65.37	65.97	65.30	65.97	2,547,846	+0.87(+1.33%)
Sep 06, 2013	64.68	65.86	64.22	65.10	3,013,513	+0.65(+1.01%)
Sep 05, 2013	64.24	64.88	64.16	64.45	3,015,041	+0.32(+0.50%)
Sep 04, 2013	63.83	64.61	63.64	64.13	3,461,536	+0.13(+0.21%)
Sep 03, 2013	63.94	64.38	63.46	64.00	2,211,286	+0.96(+1.52%)
Aug 30, 2013	63.87	64.13	63.00	63.04	3,601,806	-0.82(-1.28%)
Aug 29, 2013	64.08	64.13	63.31	63.85	2,256,914	-0.56(-0.86%)
Aug 28, 2013	63.90	64.89	63.76	64.41	3,024,458	+0.87(+1.37%)
Aug 27, 2013	62.83	64.32	62.83	63.54	3,098,306	+0.03(+0.05%)
Aug 26, 2013	63.79	64.32	63.32	63.51	2,871,876	-0.21(-0.33%)
Aug 23, 2013	62.90	63.81	62.62	63.72	1,931,885	+0.97(+1.54%)
Aug 22, 2013	61.84	63.09	61.84	62.75	2,080,383	+1.25(+2.03%)
Aug 21, 2013	61.97	62.36	61.16	61.50	2,711,431	-0.58(-0.94%)
Aug 20, 2013	62.07	62.72	61.35	62.08	2,956,891	+0.36(+0.59%)
Aug 19, 2013	62.94	63.43	61.71	61.72	2,774,827	-1.50(-2.37%)
Aug 16, 2013	63.05	63.57	62.73	63.22	3,572,467	-0.13(-0.21%)
Aug 15, 2013	62.88	63.41	62.61	63.36	3,175,287	-0.20(-0.32%)
Aug 14, 2013	63.67	63.94	63.31	63.56	2,303,401	+0.22(+0.35%)
Aug 13, 2013	63.30	63.54	62.83	63.34	2,410,468	+0.07(+0.11%)
Aug 12, 2013	62.73	63.43	62.61	63.27	3,083,316	+0.20(+0.32%)
Aug 09, 2013	63.62	63.70	62.62	63.07	4,047,807	+0.45(+0.71%)
Aug 08, 2013	62.60	63.02	61.83	62.62	2,246,055	+0.67(+1.09%)
Aug 07, 2013	61.51	62.32	60.96	61.95	2,938,939	+0.08(+0.14%)
Aug 06, 2013	63.20	63.35	61.56	61.87	4,991,068	-1.36(-2.16%)
Aug 05, 2013	63.15	63.28	62.61	63.23	2,477,607	-0.19(-0.31%)
Aug 02, 2013	63.68	63.71	63.16	63.42	2,844,495	-0.61(-0.96%)
Aug 01, 2013	63.48	64.29	62.98	64.04	4,267,914	+1.33(+2.12%)
Jul 31, 2013	62.14	63.84	62.14	62.71	7,293,593	+1.07(+1.74%)
Jul 30, 2013	61.55	62.09	60.74	61.64	4,358,005	+0.98(+1.61%)
Jul 29, 2013	61.29	61.48	60.36	60.66	3,230,989	-0.99(-1.60%)
Jul 26, 2013	61.47	61.68	60.91	61.65	1,679,680	-0.29(-0.46%)
Jul 25, 2013	60.83	62.01	60.83	61.93	2,498,658	+0.77(+1.25%)
Jul 24, 2013	61.96	62.03	60.67	61.17	2,530,389	-0.67(-1.09%)
Jul 23, 2013	61.75	62.27	61.58	61.84	2,378,301	+0.13(+0.22%)
Jul 22, 2013	62.28	62.27	61.28	61.71	3,662,173	-0.56(-0.91%)
Jul 19, 2013	61.07	62.32	60.83	62.27	4,430,246	+1.50(+2.47%)
Jul 18, 2013	60.14	60.96	60.08	60.77	3,152,285	+0.76(+1.26%)
Jul 17, 2013	59.73	60.28	59.64	60.01	2,202,052	+0.44(+0.74%)
Jul 16, 2013	59.84	60.11	59.12	59.57	1,809,845	-0.27(-0.45%)
Jul 15, 2013	60.33	60.48	59.63	59.84	1,888,084	-0.09(-0.15%)
Jul 12, 2013	59.63	60.08	59.57	59.94	2,536,575	+0.18(+0.30%)
Jul 11, 2013	58.90	59.86	58.81	59.76	4,952,001	+1.88(+3.24%)
Jul 10, 2013	57.74	58.14	57.62	57.88	2,273,612	+0.13(+0.23%)
Jul 09, 2013	58.02	58.09	57.64	57.75	2,502,353	+0.03(+0.06%)
Jul 08, 2013	57.69	57.86	57.38	57.71	3,146,677	+0.34(+0.59%)
Jul 05, 2013	57.15	57.43	56.42	57.38	1,593,413	+0.78(+1.38%)
Jul 03, 2013	56.47	56.67	55.78	56.59	1,364,640	-0.02(-0.03%)
Jul 02, 2013	56.19	57.11	56.01	56.61	3,671,248	+0.43(+0.76%)
Jul 01, 2013	56.27	56.82	56.00	56.18	2,724,363	+0.19(+0.33%)
Jun 28, 2013	56.38	56.48	55.75	56.00	3,083,018	-0.47(-0.84%)
Jun 27, 2013	55.80	56.85	55.76	56.47	4,028,884	+1.13(+2.04%)
Jun 26, 2013	54.00	56.07	53.95	55.34	4,502,705	+1.73(+3.24%)
Jun 25, 2013	53.63	54.12	53.04	53.60	3,328,514	+0.66(+1.24%)
Jun 24, 2013	53.29	53.44	51.64	52.95	6,018,410	-0.97(-1.80%)
Jun 21, 2013	54.12	54.27	52.74	53.92	7,115,994	-0.22(-0.40%)
Jun 20, 2013	54.96	55.30	53.93	54.13	3,985,709	-1.77(-3.16%)
Jun 19, 2013	56.70	57.33	55.79	55.90	3,180,694	-0.96(-1.69%)
Jun 18, 2013	56.88	57.06	56.54	56.86	3,863,476	+0.01(+0.01%)
Jun 17, 2013	56.08	57.27	56.08	56.85	2,694,758	+1.30(+2.33%)
Jun 14, 2013	56.63	56.64	55.39	55.56	3,641,080	-0.74(-1.32%)
Jun 13, 2013	56.15	56.52	55.58	56.30	3,840,242	+0.11(+0.19%)
Jun 12, 2013	57.28	57.37	55.89	56.19	2,818,598	-0.40(-0.70%)
Jun 11, 2013	56.95	57.21	56.43	56.58	1,846,468	-1.23(-2.12%)
Jun 10, 2013	58.22	58.34	57.45	57.81	1,656,391	-0.36(-0.62%)
Jun 07, 2013	57.71	58.31	57.19	58.17	2,528,656	+1.00(+1.75%)
Jun 06, 2013	56.09	57.17	55.73	57.17	2,668,814	+1.03(+1.84%)
Jun 05, 2013	57.16	57.34	55.97	56.14	3,355,819	-1.25(-2.18%)
Jun 04, 2013	57.57	57.95	56.79	57.39	2,782,107	-0.45(-0.78%)
Jun 03, 2013	56.83	58.17	56.77	57.85	3,504,173	+1.16(+2.05%)
May 31, 2013	57.60	57.90	56.68	56.69	4,627,291	-1.12(-1.93%)
May 30, 2013	57.40	58.16	57.07	57.80	3,077,513	+0.14(+0.25%)
May 29, 2013	57.04	57.87	56.96	57.66	2,446,160	+0.04(+0.07%)
May 28, 2013	57.74	58.17	57.12	57.62	4,707,884	+0.87(+1.54%)
May 24, 2013	56.70	56.84	55.78	56.74	4,806,766	-0.47(-0.82%)
May 23, 2013	56.80	57.38	56.13	57.22	3,653,069	-0.45(-0.79%)
May 22, 2013	58.37	58.85	57.06	57.67	4,616,878	-0.87(-1.48%)
May 21, 2013	58.58	59.02	58.16	58.54	3,968,151	-0.09(-0.16%)
May 20, 2013	58.53	58.99	58.26	58.63	3,986,981	+0.03(+0.06%)
May 17, 2013	58.51	58.78	58.25	58.59	4,253,652	+0.48(+0.82%)
May 16, 2013	59.66	59.66	57.18	58.11	13,997,194	-1.25(-2.11%)
May 15, 2013	60.28	60.90	59.33	59.37	4,071,250	+1.02(+1.74%)
May 13, 2013	58.23	58.67	57.83	58.35	4,076,322	+0.08(+0.13%)
May 10, 2013	59.42	59.43	58.03	58.27	5,763,641	-1.40(-2.34%)
May 09, 2013	60.43	60.53	59.45	59.67	3,087,403	-0.78(-1.29%)
May 08, 2013	60.69	61.02	60.17	60.45	4,062,142	-0.31(-0.51%)
May 07, 2013	61.13	61.46	60.49	60.76	2,517,843	-0.17(-0.28%)
May 06, 2013	61.30	61.68	60.92	60.93	3,362,882	-0.45(-0.74%)
May 03, 2013	61.39	61.73	61.31	61.39	5,684,111	+0.66(+1.09%)
May 02, 2013	60.46	60.89	59.73	60.72	2,657,713	+1.26(+2.12%)
May 01, 2013	60.23	60.23	59.21	59.46	3,232,285	-1.24(-2.04%)
Apr 30, 2013	60.61	60.70	59.53	60.70	3,937,958	-0.02(-0.03%)
Apr 29, 2013	60.24	60.97	60.02	60.71	2,240,771	+1.02(+1.70%)
Apr 26, 2013	59.72	59.86	59.69	59.70	4,050,954	-0.14(-0.24%)
Apr 25, 2013	59.09	60.76	58.91	59.84	3,778,608	+0.87(+1.48%)
Apr 24, 2013	58.26	59.48	58.06	58.96	4,755,250	+1.61(+2.80%)
Apr 23, 2013	57.33	57.97	56.90	57.36	3,660,796	+0.26(+0.46%)
Apr 22, 2013	56.58	57.49	56.16	57.10	6,269,926	+0.94(+1.68%)
Apr 19, 2013	56.53	56.58	55.96	56.16	5,297,695	-0.20(-0.36%)
Apr 18, 2013	56.31	56.79	55.59	56.36	3,557,579	+0.09(+0.16%)
Apr 17, 2013	57.19	57.22	55.22	56.26	3,817,203	-1.58(-2.73%)
Apr 16, 2013	58.00	58.30	56.99	57.85	3,180,629	+0.69(+1.21%)
Apr 15, 2013	58.59	58.71	57.13	57.16	3,901,016	-2.88(-4.79%)
Apr 12, 2013	60.67	60.67	59.45	60.03	2,257,583	-1.07(-1.75%)
Apr 11, 2013	61.49	61.62	60.54	61.10	1,901,466	-0.22(-0.36%)
Apr 10, 2013	61.66	61.96	61.11	61.32	2,213,955	-0.32(-0.52%)
Apr 09, 2013	60.95	61.89	60.44	61.64	3,767,641	+0.72(+1.19%)
Apr 08, 2013	60.54	60.91	60.00	60.91	2,248,427	+0.63(+1.05%)
Apr 05, 2013	59.70	60.64	59.19	60.28	1,975,324	-0.08(-0.14%)
Apr 04, 2013	60.63	60.75	59.41	60.37	3,311,500	-0.23(-0.37%)
Apr 03, 2013	62.44	62.44	60.41	60.60	4,056,598	-1.75(-2.81%)
Apr 02, 2013	62.00	62.41	61.20	62.34	3,558,320	+0.50(+0.82%)

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.

Hess Corp (NY: HES )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Hess Corp (NY: HES )

Historical Prices

Sections

Services

The Ridgway Record