Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	62.62	63.42	62.54	63.23	2,864,307	+0.56(+0.89%)
May 29, 2014	62.30	62.86	62.25	62.67	3,753,663	+0.32(+0.51%)
May 28, 2014	62.57	62.75	62.10	62.35	12,094,651	-2.08(-3.23%)
May 27, 2014	64.60	64.76	64.25	64.43	1,516,539	-0.08(-0.12%)
May 23, 2014		64.51	64.51	64.51	0	+0.48(+0.75%)
May 22, 2014	63.93	64.20	63.68	64.03	549,704	+0.06(+0.09%)
May 21, 2014	64.81	64.83	63.78	63.97	1,058,561	-0.84(-1.30%)
May 20, 2014	64.58	65.22	64.48	64.81	1,850,184	+0.39(+0.61%)
May 19, 2014	65.05	65.14	64.24	64.42	1,850,453	-0.82(-1.26%)
May 16, 2014	64.34	65.25	64.20	65.24	1,678,004	+0.69(+1.07%)
May 15, 2014	63.95	64.60	63.87	64.55	1,961,541	+0.58(+0.91%)
May 14, 2014	64.09	64.50	63.77	63.97	1,892,156	-0.03(-0.05%)
May 13, 2014	64.25	64.84	63.72	64.00	1,405,120	-0.31(-0.48%)
May 12, 2014	64.37	64.42	63.74	64.31	1,719,219	-0.08(-0.12%)
May 09, 2014	64.22	65.10	64.10	64.39	2,097,246	+0.08(+0.12%)
May 08, 2014	63.05	64.39	63.05	64.31	2,531,340	+0.68(+1.07%)
May 07, 2014	63.41	64.12	63.39	63.63	2,125,130	+0.27(+0.43%)
May 06, 2014	63.22	63.76	63.12	63.36	1,404,314	-0.18(-0.28%)
May 05, 2014	62.97	63.83	62.85	63.54	1,270,576	+0.44(+0.70%)
May 02, 2014	63.06	63.28	62.63	63.10	1,292,739	-0.15(-0.24%)
May 01, 2014	63.02	63.28	62.32	63.25	1,450,092	+0.16(+0.25%)
Apr 30, 2014	62.83	63.11	62.69	63.09	1,101,210	+0.13(+0.21%)
Apr 29, 2014	63.28	63.36	62.79	62.96	960,301	-0.15(-0.24%)
Apr 28, 2014	62.29	63.24	62.26	63.11	1,664,097	+0.93(+1.50%)
Apr 25, 2014	62.37	62.47	62.04	62.18	947,903	-0.18(-0.29%)
Apr 24, 2014	61.78	62.58	61.62	62.36	1,033,732	+0.63(+1.02%)
Apr 23, 2014	61.88	61.95	61.35	61.73	1,630,619	-0.06(-0.10%)
Apr 22, 2014	62.04	62.18	61.23	61.79	1,487,616	-0.39(-0.63%)
Apr 21, 2014	62.02	62.41	61.84	62.18	1,316,699	+0.24(+0.39%)
Apr 17, 2014		61.94	61.94	61.94	0	-0.89(-1.42%)
Apr 16, 2014	62.79	62.94	62.30	62.83	1,569,502	+0.11(+0.18%)
Apr 15, 2014	61.63	62.90	61.40	62.72	2,133,126	+1.03(+1.67%)
Apr 14, 2014	61.97	62.09	61.25	61.69	2,196,684	-0.08(-0.13%)
Apr 11, 2014	61.65	62.35	61.54	61.77	2,215,296	+0.10(+0.16%)
Apr 10, 2014	61.95	62.46	61.29	61.67	1,644,017	-0.26(-0.42%)
Apr 09, 2014	62.24	62.28	61.50	61.93	1,660,486	-0.17(-0.27%)
Apr 08, 2014	61.10	62.15	61.10	62.10	1,839,233	+0.90(+1.47%)
Apr 07, 2014	60.34	61.85	60.33	61.20	1,903,403	+0.76(+1.26%)
Apr 04, 2014	59.72	60.56	59.44	60.44	1,501,496	+0.95(+1.60%)
Apr 03, 2014	59.97	60.09	59.14	59.49	1,375,547	-0.38(-0.63%)
Apr 02, 2014	59.46	60.08	59.31	59.87	1,369,949	+0.39(+0.66%)
Apr 01, 2014	59.66	59.71	58.91	59.48	1,754,800	-0.12(-0.20%)
Mar 31, 2014	59.30	59.83	58.79	59.60	1,534,757	+0.47(+0.79%)
Mar 28, 2014	58.82	59.41	58.76	59.13	1,033,969	+0.35(+0.60%)
Mar 27, 2014	58.06	58.80	57.82	58.78	1,071,817	+0.70(+1.21%)
Mar 26, 2014	58.65	58.82	58.05	58.08	1,223,695	-0.35(-0.60%)
Mar 25, 2014	58.20	58.56	57.84	58.43	1,096,465	+0.46(+0.79%)
Mar 24, 2014	58.25	58.45	57.76	57.97	1,394,447	-0.26(-0.45%)
Mar 21, 2014	57.74	58.27	57.29	58.23	3,762,058	+1.18(+2.07%)
Mar 20, 2014	57.06	57.12	56.45	57.05	2,027,245	-0.13(-0.23%)
Mar 19, 2014	58.45	59.00	57.06	57.18	2,013,904	-1.21(-2.07%)
Mar 18, 2014	58.68	58.71	58.16	58.39	1,643,201	-0.21(-0.36%)
Mar 17, 2014	59.08	59.13	58.35	58.60	1,234,902	-0.33(-0.56%)
Mar 14, 2014	58.63	59.43	58.56	58.93	1,468,786	+0.29(+0.49%)
Mar 13, 2014	59.39	59.39	58.55	58.64	1,762,868	-0.67(-1.13%)
Mar 12, 2014	58.82	59.65	58.82	59.31	2,332,624	+0.45(+0.76%)
Mar 11, 2014	58.11	59.05	58.04	58.86	2,216,249	+0.77(+1.33%)
Mar 10, 2014	58.25	58.45	57.68	58.09	1,979,652	-0.20(-0.34%)
Mar 07, 2014	58.93	58.97	57.55	58.29	2,009,588	-0.76(-1.29%)
Mar 06, 2014	59.86	59.87	58.94	59.05	1,582,973	-0.82(-1.37%)
Mar 05, 2014	59.55	59.93	59.27	59.87	1,218,393	+0.26(+0.44%)
Mar 04, 2014	59.25	59.81	59.14	59.61	1,509,322	+0.75(+1.27%)
Mar 03, 2014	58.47	58.92	58.17	58.86	1,459,250	+0.12(+0.20%)
Feb 28, 2014	58.18	59.08	58.07	58.74	2,273,845	+0.61(+1.05%)
Feb 27, 2014	57.99	58.40	57.77	58.13	1,038,144	+0.22(+0.38%)
Feb 26, 2014	57.83	58.03	57.40	57.91	1,310,041	+0.25(+0.43%)
Feb 25, 2014	58.07	58.13	57.43	57.66	1,578,685	-0.37(-0.64%)
Feb 24, 2014	57.04	58.52	56.78	58.03	1,972,609	+1.25(+2.20%)
Feb 21, 2014	56.48	56.98	56.01	56.78	2,522,231	+0.20(+0.35%)
Feb 20, 2014	57.41	57.95	56.31	56.58	1,845,871	-0.75(-1.31%)
Feb 19, 2014	56.95	57.96	56.80	57.33	1,905,611	+0.37(+0.65%)
Feb 18, 2014	56.81	57.06	56.30	56.96	1,476,972	+0.10(+0.18%)
Feb 14, 2014		56.86	56.86	56.86	0	-0.13(-0.23%)
Feb 13, 2014	56.68	57.42	56.55	56.99	1,458,826	+0.16(+0.28%)
Feb 12, 2014	57.10	57.28	56.62	56.83	1,258,078	-0.31(-0.54%)
Feb 11, 2014	57.14	57.60	56.80	57.14	1,703,878	+0.05(+0.09%)
Feb 10, 2014	56.76	57.24	56.41	57.09	1,761,147	+0.20(+0.35%)
Feb 07, 2014	56.42	56.96	56.21	56.89	1,642,252	+0.61(+1.08%)
Feb 06, 2014	56.00	56.54	55.87	56.28	2,066,628	-0.63(-1.11%)
Feb 05, 2014	57.52	57.73	56.50	56.91	2,106,093	-0.72(-1.25%)
Feb 04, 2014	57.45	57.79	57.16	57.63	2,312,362	+0.14(+0.24%)
Feb 03, 2014	57.82	57.90	57.31	57.49	2,274,493	-0.43(-0.74%)
Jan 31, 2014	56.80	58.11	56.43	57.92	2,915,002	+0.87(+1.52%)
Jan 30, 2014	56.92	57.53	56.80	57.05	1,775,244	+0.36(+0.64%)
Jan 29, 2014	56.51	56.76	56.20	56.69	2,141,253	-0.10(-0.18%)
Jan 28, 2014	56.41	57.10	56.32	56.79	1,828,519	+0.54(+0.96%)
Jan 27, 2014	55.94	56.64	55.92	56.25	2,531,846	+0.33(+0.59%)
Jan 24, 2014	56.01	56.21	55.67	55.92	2,934,416	-0.11(-0.20%)
Jan 23, 2014	56.60	56.62	55.95	56.03	2,188,600	-0.51(-0.90%)
Jan 22, 2014	56.43	56.79	56.29	56.54	1,541,555	+0.10(+0.18%)
Jan 21, 2014	55.96	56.47	55.87	56.44	2,055,012	+0.85(+1.53%)
Jan 17, 2014		55.59	55.59	55.59	0	-0.47(-0.84%)
Jan 16, 2014	55.80	56.17	55.65	56.06	2,183,410	+0.51(+0.92%)
Jan 15, 2014	55.14	55.87	55.14	55.55	2,596,245	+0.41(+0.74%)
Jan 14, 2014	55.92	55.95	54.96	55.14	3,374,142	-0.81(-1.45%)
Jan 13, 2014	55.36	56.16	55.18	55.95	4,426,322	+0.47(+0.85%)
Jan 10, 2014	54.30	55.51	54.30	55.48	2,889,499	+1.46(+2.70%)
Jan 09, 2014	54.07	54.22	53.50	54.02	1,558,317	+0.12(+0.22%)
Jan 08, 2014	54.19	54.32	53.70	53.90	1,645,476	-0.36(-0.66%)
Jan 07, 2014	54.42	54.64	53.85	54.26	2,185,730	-0.03(-0.06%)
Jan 06, 2014	53.29	54.80	53.14	54.29	3,218,419	+1.24(+2.34%)
Jan 03, 2014	53.28	53.38	52.90	53.05	2,160,612	-0.49(-0.92%)
Jan 02, 2014	53.15	53.69	53.08	53.54	2,574,213	-0.03(-0.06%)
Dec 31, 2013		53.57	53.57	53.57	0	+0.13(+0.24%)
Dec 30, 2013	53.20	53.55	53.00	53.44	1,468,442	+0.24(+0.45%)
Dec 27, 2013	53.22	53.24	52.86	53.20	1,540,742	+0.15(+0.28%)
Dec 26, 2013	53.09	53.47	52.82	53.05	1,461,295	-0.04(-0.08%)
Dec 24, 2013	53.00	53.33	52.76	53.09	787,482	+0.13(+0.25%)
Dec 23, 2013	53.48	53.56	52.90	52.96	2,116,779	-0.15(-0.28%)
Dec 20, 2013	52.81	53.32	52.67	53.11	3,759,566	+0.53(+1.01%)
Dec 19, 2013	54.25	54.26	52.42	52.58	3,333,250	-2.08(-3.81%)
Dec 18, 2013	53.92	54.75	53.05	54.66	3,252,196	+0.83(+1.54%)
Dec 17, 2013	53.80	53.98	53.69	53.83	2,060,366	+0.15(+0.28%)
Dec 16, 2013	54.08	54.21	53.58	53.68	2,034,527	-0.23(-0.43%)
Dec 13, 2013	53.61	54.40	53.60	53.91	1,790,325	+0.27(+0.50%)
Dec 12, 2013	54.20	54.33	53.31	53.64	2,400,648	-0.58(-1.07%)
Dec 11, 2013	55.55	55.64	54.20	54.22	2,195,673	-1.30(-2.34%)
Dec 10, 2013	55.45	55.85	55.40	55.52	1,663,119	+0.14(+0.25%)
Dec 09, 2013	55.16	55.48	54.85	55.38	1,919,669	+0.22(+0.40%)
Dec 06, 2013	55.47	55.58	54.97	55.16	1,432,996	-0.02(-0.04%)
Dec 05, 2013	55.11	55.48	54.65	55.18	2,136,350	+0.07(+0.13%)
Dec 04, 2013	55.01	55.55	54.51	55.11	2,301,587	-0.23(-0.42%)
Dec 03, 2013	55.74	55.85	55.30	55.34	1,558,260	-0.41(-0.74%)
Dec 02, 2013	56.16	56.24	55.27	55.75	1,923,596	-0.24(-0.43%)
Nov 29, 2013	56.03	57.17	55.90	55.99	1,251,091	-0.78(-1.37%)
Nov 27, 2013	56.30	56.87	56.09	56.77	1,508,170	+0.59(+1.05%)
Nov 26, 2013	57.22	57.42	55.90	56.18	2,836,207	-1.15(-2.01%)
Nov 25, 2013	57.70	57.88	56.85	57.33	2,293,182	-0.43(-0.74%)
Nov 22, 2013	58.64	58.80	57.56	57.76	2,048,768	-0.97(-1.65%)
Nov 21, 2013	58.50	58.87	58.33	58.73	1,561,298	+0.25(+0.43%)
Nov 20, 2013	59.49	59.77	58.16	58.48	1,703,398	-0.96(-1.62%)
Nov 19, 2013	60.01	60.09	59.34	59.44	1,504,793	-0.66(-1.10%)
Nov 18, 2013	60.44	60.73	60.05	60.10	1,278,712	-0.41(-0.68%)
Nov 15, 2013	60.46	60.91	60.19	60.51	1,469,875	-0.05(-0.08%)
Nov 14, 2013	60.01	60.99	59.98	60.56	1,466,762	+0.57(+0.95%)
Nov 13, 2013	59.58	59.99	59.26	59.99	2,491,038	+0.35(+0.59%)
Nov 12, 2013	60.00	60.19	59.34	59.64	1,683,871	-0.44(-0.73%)
Nov 11, 2013	60.41	60.84	59.92	60.08	1,692,912	-0.33(-0.55%)
Nov 08, 2013	61.00	61.00	59.50	60.41	2,373,407	-1.02(-1.66%)
Nov 07, 2013	62.71	62.83	61.37	61.43	1,524,761	-1.84(-2.91%)
Nov 06, 2013	63.00	63.56	62.85	63.27	1,411,071	+0.42(+0.67%)
Nov 05, 2013	64.71	64.75	62.70	62.85	2,308,782	-2.26(-3.47%)
Nov 04, 2013	64.99	65.13	64.36	65.11	1,408,635	+0.12(+0.18%)
Nov 01, 2013	64.90	65.40	64.35	64.99	1,552,149	+0.14(+0.22%)
Oct 31, 2013	64.76	65.33	64.56	64.85	1,598,889	+0.23(+0.36%)
Oct 30, 2013	65.15	65.45	64.53	64.62	2,058,998	-0.67(-1.03%)
Oct 29, 2013	65.90	66.12	64.86	65.29	1,561,422	-0.53(-0.81%)
Oct 28, 2013	66.46	66.76	65.01	65.82	1,322,432	-0.65(-0.98%)
Oct 25, 2013	65.57	66.76	65.43	66.47	1,666,839	+0.89(+1.36%)
Oct 24, 2013	65.31	65.62	64.80	65.58	1,164,068	+0.29(+0.44%)
Oct 23, 2013	65.00	65.41	64.57	65.29	1,703,125	+0.18(+0.28%)
Oct 22, 2013	64.45	65.85	64.39	65.11	1,789,399	+0.66(+1.02%)
Oct 21, 2013	64.83	65.03	63.99	64.45	1,821,307	-0.40(-0.62%)
Oct 18, 2013	65.59	65.61	64.66	64.85	1,655,801	-0.42(-0.64%)
Oct 17, 2013	64.49	65.36	64.28	65.27	1,964,414	+0.72(+1.12%)
Oct 16, 2013	63.45	64.63	63.37	64.55	1,200,072	+1.33(+2.10%)
Oct 15, 2013	63.16	63.89	62.95	63.22	1,448,029	-0.16(-0.25%)
Oct 14, 2013	63.14	63.53	62.64	63.38	1,067,410	-0.28(-0.44%)
Oct 11, 2013	62.99	63.67	62.72	63.66	993,149	+0.57(+0.90%)
Oct 10, 2013	61.88	63.12	61.81	63.09	1,278,153	+1.67(+2.72%)
Oct 09, 2013	61.76	62.06	61.30	61.42	1,338,739	-0.20(-0.32%)
Oct 08, 2013	62.04	62.50	61.57	61.62	1,598,284	-0.42(-0.68%)
Oct 07, 2013	61.42	62.48	61.35	62.04	1,283,572	+0.19(+0.31%)
Oct 04, 2013	61.61	62.16	61.28	61.85	2,542,319	+0.27(+0.44%)
Oct 03, 2013	62.78	62.78	61.34	61.58	2,242,311	-1.20(-1.91%)
Oct 02, 2013	63.04	63.39	62.18	62.78	2,242,341	-0.73(-1.15%)
Oct 01, 2013	62.38	63.96	62.07	63.51	1,631,073	+1.13(+1.81%)
Sep 30, 2013	62.88	63.45	62.00	62.38	1,483,206	-0.80(-1.27%)
Sep 27, 2013	63.62	63.89	62.62	63.18	1,264,733	-0.54(-0.85%)
Sep 26, 2013	63.57	63.73	63.20	63.72	1,022,501	+0.30(+0.47%)
Sep 25, 2013	63.23	63.75	63.02	63.42	1,611,135	+0.35(+0.55%)
Sep 24, 2013	62.93	63.70	62.70	63.07	1,843,079	+0.15(+0.24%)
Sep 23, 2013	63.58	64.28	62.92	62.92	1,795,196	-0.81(-1.27%)
Sep 20, 2013	65.54	65.54	63.73	63.73	2,600,742	-1.66(-2.54%)
Sep 19, 2013	65.54	66.08	65.27	65.39	2,127,469	-0.20(-0.30%)
Sep 18, 2013	62.80	65.65	61.90	65.59	2,483,561	+2.77(+4.41%)
Sep 17, 2013	62.74	63.30	62.50	62.82	1,291,043	+0.01(+0.02%)
Sep 16, 2013	63.10	63.33	62.47	62.81	2,000,498	+1.05(+1.70%)
Sep 13, 2013	61.40	61.81	61.26	61.76	922,426	+0.47(+0.77%)
Sep 12, 2013	61.77	62.15	61.20	61.29	1,289,884	-0.48(-0.78%)
Sep 11, 2013	61.51	61.79	61.27	61.77	1,267,014	+0.33(+0.54%)
Sep 10, 2013	62.34	62.44	61.12	61.44	1,661,078	-0.70(-1.13%)
Sep 09, 2013	60.86	62.22	60.65	62.14	1,636,197	+1.31(+2.15%)
Sep 06, 2013	60.39	61.48	60.35	60.83	1,720,828	+0.81(+1.35%)
Sep 05, 2013	61.21	61.25	59.88	60.02	1,265,384	-1.18(-1.93%)
Sep 04, 2013	60.92	61.50	60.73	61.20	1,246,509	+0.36(+0.59%)
Sep 03, 2013	61.80	61.80	60.35	60.84	1,721,893	-0.60(-0.98%)
Aug 30, 2013	61.27	61.86	61.20	61.44	2,021,195	+0.16(+0.26%)
Aug 29, 2013	61.46	61.46	60.71	61.28	1,609,323	-0.41(-0.66%)
Aug 28, 2013	61.30	62.01	60.96	61.69	1,979,997	+0.18(+0.29%)
Aug 27, 2013	60.64	61.70	60.50	61.51	1,399,420	+0.44(+0.72%)
Aug 26, 2013	61.46	61.50	60.91	61.07	1,301,037	-0.39(-0.63%)
Aug 23, 2013	60.84	61.60	60.67	61.46	1,936,289	+0.69(+1.14%)
Aug 22, 2013	60.71	60.90	60.12	60.77	2,012,820	+0.06(+0.10%)
Aug 21, 2013	59.98	61.83	59.35	60.71	3,024,859	+0.70(+1.17%)
Aug 20, 2013	58.43	60.21	58.43	60.01	3,802,713	+1.69(+2.90%)
Aug 19, 2013	58.37	58.94	58.16	58.32	2,708,156	-0.25(-0.43%)
Aug 16, 2013	59.76	59.85	58.41	58.57	3,625,044	-1.32(-2.20%)
Aug 15, 2013	60.75	60.79	59.51	59.89	2,200,189	-1.31(-2.14%)
Aug 14, 2013	61.80	62.04	61.17	61.20	1,857,297	-0.86(-1.39%)
Aug 13, 2013	63.18	63.19	61.76	62.06	2,140,458	-1.08(-1.71%)
Aug 12, 2013	63.81	63.91	62.78	63.14	1,626,426	-0.60(-0.94%)
Aug 09, 2013	62.83	64.23	62.79	63.74	2,286,656	+0.93(+1.48%)
Aug 08, 2013	62.75	62.90	62.29	62.81	1,724,522	+0.07(+0.11%)
Aug 07, 2013	63.15	63.39	62.64	62.74	1,716,365	-0.51(-0.81%)
Aug 06, 2013	63.36	64.54	63.10	63.25	1,914,711	-0.09(-0.14%)
Aug 05, 2013	63.47	64.14	63.26	63.34	1,344,392	-0.03(-0.05%)
Aug 02, 2013	62.80	63.86	62.80	63.37	2,134,485	-0.21(-0.33%)
Aug 01, 2013	64.67	64.85	63.56	63.58	2,322,571	-0.91(-1.41%)
Jul 31, 2013	65.58	65.68	63.74	64.49	1,854,753	-1.09(-1.66%)
Jul 30, 2013	65.90	66.36	65.18	65.58	1,149,861	+0.03(+0.05%)
Jul 29, 2013	66.09	66.24	65.52	65.55	827,943	-0.58(-0.88%)
Jul 26, 2013	65.80	66.14	65.18	66.13	892,692	+0.35(+0.53%)
Jul 25, 2013	65.56	66.04	65.11	65.78	1,635,124	+0.10(+0.15%)
Jul 24, 2013	67.82	67.94	65.30	65.68	2,070,854	-2.17(-3.20%)
Jul 23, 2013	67.60	68.09	67.32	67.85	1,011,241	+0.44(+0.65%)
Jul 22, 2013	67.63	67.77	67.14	67.41	1,692,162	-0.36(-0.53%)
Jul 19, 2013	68.71	68.75	67.65	67.77	1,580,593	-0.72(-1.05%)
Jul 18, 2013	68.15	68.51	67.84	68.49	1,121,679	+0.52(+0.77%)
Jul 17, 2013	67.88	68.50	67.83	67.97	1,682,131	+0.17(+0.25%)
Jul 16, 2013	67.56	68.15	67.54	67.80	1,301,021	+0.23(+0.34%)
Jul 15, 2013	67.14	67.67	67.00	67.57	1,030,965	+0.46(+0.69%)
Jul 12, 2013	68.60	68.80	66.71	67.11	2,302,033	-1.49(-2.17%)
Jul 11, 2013	66.62	68.67	66.47	68.60	2,521,505	+2.92(+4.45%)
Jul 10, 2013	65.62	66.06	64.91	65.68	1,809,479	-0.04(-0.06%)
Jul 09, 2013	65.15	65.82	64.93	65.72	1,868,644	+0.97(+1.50%)
Jul 08, 2013	65.36	66.12	64.53	64.75	1,974,675	-0.47(-0.72%)
Jul 05, 2013	66.36	66.47	63.25	65.22	2,135,596	-0.84(-1.27%)
Jul 03, 2013	66.77	66.88	65.50	66.06	1,447,922	-0.81(-1.21%)
Jul 02, 2013	66.44	67.44	66.35	66.87	2,528,348	+0.48(+0.72%)
Jul 01, 2013	67.56	67.68	66.24	66.39	1,603,064	-0.64(-0.95%)
Jun 28, 2013	67.25	67.63	66.51	67.03	2,602,281	-0.10(-0.15%)
Jun 27, 2013	65.66	67.22	65.66	67.13	2,077,434	+1.64(+2.50%)
Jun 26, 2013	64.87	65.63	64.81	65.49	2,829,602	+1.10(+1.71%)
Jun 25, 2013	63.79	64.87	63.14	64.39	2,342,807	+1.12(+1.77%)
Jun 24, 2013	62.94	64.60	61.86	63.27	2,895,543	-0.08(-0.13%)
Jun 21, 2013	62.59	63.83	61.62	63.35	5,345,033	+1.25(+2.01%)
Jun 20, 2013	65.07	65.07	61.85	62.10	3,636,155	-3.30(-5.05%)
Jun 19, 2013	68.14	68.29	65.31	65.40	2,490,501	-2.75(-4.04%)
Jun 18, 2013	67.64	68.59	67.64	68.15	1,850,021	+0.56(+0.83%)
Jun 17, 2013	67.65	68.10	67.14	67.59	2,075,094	+0.22(+0.33%)
Jun 14, 2013	66.90	68.10	66.73	67.37	2,071,767	+0.41(+0.61%)
Jun 13, 2013	65.16	67.16	65.01	66.96	2,985,534	+1.46(+2.23%)
Jun 12, 2013	67.20	67.30	65.31	65.50	1,886,063	-1.32(-1.98%)
Jun 11, 2013	66.86	67.53	66.60	66.82	1,507,423	-0.50(-0.74%)
Jun 10, 2013	68.28	68.44	67.01	67.32	1,784,345	-0.97(-1.42%)
Jun 07, 2013	68.18	68.50	67.47	68.29	2,241,305	+0.36(+0.53%)
Jun 06, 2013	67.00	67.95	66.47	67.93	2,185,555	+1.08(+1.62%)
Jun 05, 2013	67.43	67.58	66.67	66.85	1,564,732	-0.75(-1.11%)
Jun 04, 2013	68.77	68.94	67.58	67.60	1,768,358	-0.79(-1.16%)

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.

Health Care REIT (NY: )

Historical Prices

Sections

Services

Follow Us