Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	26.72	26.85	26.61	26.71	3,838,010	-0.04(-0.14%)
May 29, 2014	26.57	26.93	26.47	26.74	3,334,665	+0.24(+0.89%)
May 28, 2014	26.51	26.64	26.23	26.51	4,582,674	+0.01(+0.02%)
May 27, 2014	26.47	26.61	26.30	26.50	2,833,010	+0.14(+0.51%)
May 23, 2014	26.43	26.37	26.37	26.37	2,954,029	-0.18(-0.69%)
May 22, 2014	26.62	26.69	26.49	26.55	2,284,594	-0.08(-0.28%)
May 21, 2014	26.83	26.92	26.41	26.62	3,705,817	-0.20(-0.76%)
May 20, 2014	26.87	27.02	26.75	26.83	2,308,522	+0.01(+0.02%)
May 19, 2014	26.86	26.96	26.70	26.82	1,916,569	-0.13(-0.48%)
May 16, 2014	26.48	26.95	26.41	26.95	2,346,598	+0.43(+1.62%)
May 15, 2014	26.64	26.75	26.34	26.52	3,768,921	-0.26(-0.96%)
May 14, 2014	26.85	27.02	26.58	26.78	2,291,330	-0.05(-0.18%)
May 13, 2014	27.10	27.31	26.72	26.83	2,492,244	-0.25(-0.91%)
May 12, 2014	27.00	27.32	26.96	27.07	3,837,227	+0.18(+0.69%)
May 09, 2014	27.00	27.12	26.74	26.89	2,697,556	-0.13(-0.48%)
May 08, 2014	27.15	27.23	26.94	27.02	2,877,813	-0.14(-0.50%)
May 07, 2014	26.58	27.17	26.53	27.15	3,517,245	+0.56(+2.13%)
May 06, 2014	26.70	26.70	26.49	26.59	3,568,662	-0.14(-0.53%)
May 05, 2014	26.40	26.80	26.28	26.73	2,446,144	+0.19(+0.72%)
May 02, 2014	26.35	26.59	26.19	26.54	3,386,643	+0.00(+0.00%)
May 01, 2014	26.78	26.79	26.13	26.54	3,252,460	-0.15(-0.55%)
Apr 30, 2014	26.66	26.75	26.43	26.69	4,163,507	+0.03(+0.12%)
Apr 29, 2014	26.67	26.75	26.49	26.66	3,119,170	+0.00(+0.01%)
Apr 28, 2014	26.29	26.73	26.26	26.65	4,194,141	+0.42(+1.61%)
Apr 25, 2014	26.09	26.36	26.07	26.23	3,524,694	+0.09(+0.35%)
Apr 24, 2014	25.90	26.20	25.84	26.14	2,389,384	+0.28(+1.09%)
Apr 23, 2014	25.93	26.02	25.77	25.86	1,826,598	-0.09(-0.33%)
Apr 22, 2014	25.74	25.98	25.63	25.94	2,896,499	+0.30(+1.17%)
Apr 21, 2014	25.64	25.79	25.52	25.64	2,066,349	+0.02(+0.10%)
Apr 17, 2014	26.16	25.62	25.62	25.62	3,347,415	-0.54(-2.08%)
Apr 16, 2014	26.11	26.21	25.85	26.16	3,163,772	+0.13(+0.49%)
Apr 15, 2014	25.41	26.09	25.34	26.04	4,569,939	+0.70(+2.75%)
Apr 14, 2014	25.41	25.51	25.21	25.34	2,894,887	+0.00(+0.00%)
Apr 11, 2014	25.17	25.43	25.16	25.34	3,519,998	+0.07(+0.27%)
Apr 10, 2014	25.59	25.82	25.16	25.27	2,701,331	-0.30(-1.17%)
Apr 09, 2014	25.64	25.83	25.35	25.57	3,925,256	-0.07(-0.26%)
Apr 08, 2014	25.14	25.67	25.12	25.64	4,712,231	+0.25(+0.99%)
Apr 07, 2014	24.91	25.55	24.86	25.39	5,851,574	+0.47(+1.89%)
Apr 04, 2014	24.82	25.05	24.68	24.92	4,020,651	+0.21(+0.84%)
Apr 03, 2014	24.89	24.89	24.60	24.71	2,864,443	-0.19(-0.76%)
Apr 02, 2014	24.77	25.07	24.71	24.90	4,216,679	+0.11(+0.44%)
Apr 01, 2014	25.03	25.91	24.59	24.79	4,205,301	-0.20(-0.81%)
Mar 31, 2014	24.97	25.08	24.65	24.99	4,772,434	+0.07(+0.27%)
Mar 28, 2014	24.84	25.00	24.74	24.92	5,987,529	+0.08(+0.33%)
Mar 27, 2014	24.19	24.84	24.12	24.84	29,467,430	+0.01(+0.05%)
Mar 26, 2014	25.19	25.22	24.82	24.83	2,532,241	-0.29(-1.14%)
Mar 25, 2014	25.02	25.23	24.81	25.12	1,793,586	+0.29(+1.18%)
Mar 24, 2014	25.12	25.26	24.50	24.82	3,575,433	-0.20(-0.80%)
Mar 21, 2014	24.88	25.18	24.73	25.02	5,727,553	+0.23(+0.91%)
Mar 20, 2014	24.90	24.92	24.54	24.80	3,825,413	-0.11(-0.44%)
Mar 19, 2014	25.64	25.86	24.85	24.91	3,980,953	-0.82(-3.19%)
Mar 18, 2014	25.77	25.82	25.59	25.73	2,786,545	-0.11(-0.42%)
Mar 17, 2014	25.89	26.05	25.74	25.84	4,362,617	+0.07(+0.28%)
Mar 14, 2014	25.70	26.01	25.70	25.77	2,355,746	+0.00(+0.00%)
Mar 13, 2014	25.66	25.85	25.53	25.77	3,374,661	+0.12(+0.45%)
Mar 12, 2014	25.54	25.72	25.52	25.65	3,365,488	+0.16(+0.62%)
Mar 11, 2014	25.32	25.62	25.31	25.49	3,677,155	+0.26(+1.04%)
Mar 10, 2014	24.99	25.26	24.91	25.23	4,177,575	-0.09(-0.36%)
Mar 07, 2014	25.88	25.94	25.13	25.32	5,891,384	-0.71(-2.71%)
Mar 06, 2014	26.56	26.66	26.01	26.03	3,816,605	-0.55(-2.06%)
Mar 05, 2014	26.98	27.08	26.50	26.58	2,663,128	-0.41(-1.53%)
Mar 04, 2014	26.88	27.14	26.83	26.99	2,429,302	+0.17(+0.64%)
Mar 03, 2014	26.96	27.03	26.64	26.82	2,952,491	-0.23(-0.83%)
Feb 28, 2014	27.05	27.33	26.99	27.05	4,976,576	+0.00(+0.00%)
Feb 27, 2014	26.67	27.11	26.65	27.05	3,573,452	+0.06(+0.23%)
Feb 26, 2014	26.92	26.99	26.70	26.98	3,793,370	+0.06(+0.23%)
Feb 25, 2014	26.73	27.35	26.69	26.92	6,077,548	+0.29(+1.09%)
Feb 24, 2014	26.34	26.84	26.32	26.63	5,264,830	+0.31(+1.17%)
Feb 21, 2014	26.08	26.39	26.01	26.32	3,516,702	+0.30(+1.17%)
Feb 20, 2014	25.92	26.26	25.84	26.02	3,902,828	+0.19(+0.75%)
Feb 19, 2014	25.68	26.16	25.63	25.83	4,502,151	+0.10(+0.38%)
Feb 18, 2014	25.49	25.77	25.08	25.73	4,357,050	+0.43(+1.70%)
Feb 14, 2014	25.15	25.30	25.30	25.30	2,823,319	+0.15(+0.58%)
Feb 13, 2014	24.98	25.28	24.86	25.15	2,422,355	+0.18(+0.70%)
Feb 12, 2014	24.93	25.03	24.76	24.98	2,758,208	+0.10(+0.41%)
Feb 11, 2014	24.85	25.00	24.71	24.87	2,103,821	+0.02(+0.07%)
Feb 10, 2014	24.62	24.92	24.38	24.86	2,394,318	+0.26(+1.06%)
Feb 07, 2014	24.45	24.61	24.34	24.59	2,332,764	+0.19(+0.77%)
Feb 06, 2014	24.36	24.55	24.24	24.41	2,495,249	+0.05(+0.20%)
Feb 05, 2014	24.19	24.40	24.10	24.36	2,489,432	+0.15(+0.63%)
Feb 04, 2014	24.07	24.25	23.81	24.21	4,268,035	+0.12(+0.50%)
Feb 03, 2014	24.74	24.75	24.02	24.09	5,495,032	-0.64(-2.60%)
Jan 31, 2014	24.54	24.86	24.39	24.73	3,169,616	+0.01(+0.02%)
Jan 30, 2014	24.56	24.83	24.46	24.72	2,997,280	+0.25(+1.02%)
Jan 29, 2014	24.33	24.51	24.27	24.47	3,342,735	-0.01(-0.02%)
Jan 28, 2014	23.98	24.51	23.98	24.48	5,180,277	+0.53(+2.22%)
Jan 27, 2014	23.93	24.10	23.79	23.95	4,124,304	+0.08(+0.33%)
Jan 24, 2014	23.84	23.95	23.69	23.87	3,127,153	+0.00(+0.00%)
Jan 23, 2014	23.87	23.89	23.71	23.87	3,109,305	+0.00(+0.00%)
Jan 22, 2014	23.82	24.02	23.62	23.87	3,871,147	+0.14(+0.61%)
Jan 21, 2014	23.22	23.72	23.22	23.72	2,672,850	+0.54(+2.32%)
Jan 17, 2014	23.28	23.19	23.19	23.19	2,139,140	-0.09(-0.39%)
Jan 16, 2014	23.31	23.39	23.20	23.28	3,533,783	-0.13(-0.54%)
Jan 15, 2014	23.36	23.54	23.36	23.40	2,256,692	+0.05(+0.21%)
Jan 14, 2014	23.16	23.44	23.11	23.36	2,159,620	+0.24(+1.04%)
Jan 13, 2014	23.26	23.33	23.03	23.11	2,496,687	-0.16(-0.70%)
Jan 10, 2014	22.87	23.34	22.76	23.28	4,031,668	+0.47(+2.06%)
Jan 09, 2014	22.75	22.83	22.52	22.81	2,494,464	+0.06(+0.27%)
Jan 08, 2014	23.01	23.02	22.64	22.75	2,997,890	-0.27(-1.15%)
Jan 07, 2014	23.11	23.15	22.90	23.01	3,352,955	+0.11(+0.50%)
Jan 06, 2014	22.92	22.97	22.70	22.90	3,136,607	+0.12(+0.53%)
Jan 03, 2014	22.59	22.82	22.59	22.78	2,038,352	+0.23(+1.02%)
Jan 02, 2014	22.56	22.58	22.34	22.55	2,703,748	+0.01(+0.05%)
Dec 31, 2013	22.61	22.53	22.53	22.53	3,047,110	-0.10(-0.45%)
Dec 30, 2013	22.84	22.85	22.59	22.64	2,996,528	-0.11(-0.47%)
Dec 27, 2013	22.88	22.91	22.62	22.74	1,976,648	-0.16(-0.71%)
Dec 26, 2013	23.02	23.13	22.82	22.91	2,373,683	+0.00(+0.00%)
Dec 24, 2013	22.76	23.00	22.71	22.91	1,455,173	+0.17(+0.77%)
Dec 23, 2013	22.76	22.92	22.68	22.73	2,935,090	+0.12(+0.53%)
Dec 20, 2013	22.83	22.91	22.59	22.61	6,469,918	-0.24(-1.05%)
Dec 19, 2013	23.85	23.85	22.69	22.85	6,030,066	-1.02(-4.25%)
Dec 18, 2013	23.49	23.96	23.15	23.87	5,163,924	+0.43(+1.85%)
Dec 17, 2013	22.96	23.45	22.92	23.44	5,046,422	+0.48(+2.09%)
Dec 16, 2013	23.16	23.24	22.94	22.95	4,344,004	-0.02(-0.10%)
Dec 13, 2013	22.38	23.01	22.37	22.98	5,533,867	+0.64(+2.88%)
Dec 12, 2013	22.22	22.34	22.03	22.34	5,130,284	+0.14(+0.62%)
Dec 11, 2013	22.60	22.62	22.18	22.20	4,265,378	-0.31(-1.36%)
Dec 10, 2013	22.46	22.58	22.43	22.50	3,375,933	+0.08(+0.35%)
Dec 09, 2013	22.29	22.45	22.19	22.43	3,226,962	+0.15(+0.67%)
Dec 06, 2013	22.14	22.38	22.07	22.28	3,479,325	+0.24(+1.09%)
Dec 05, 2013	22.11	22.25	21.98	22.04	3,967,586	-0.11(-0.52%)
Dec 04, 2013	22.50	22.53	22.08	22.15	4,422,480	-0.44(-1.94%)
Dec 03, 2013	22.68	22.75	22.56	22.59	2,457,030	-0.16(-0.69%)
Dec 02, 2013	22.89	22.97	22.71	22.74	3,591,522	-0.15(-0.66%)
Nov 29, 2013	23.08	23.12	22.84	22.89	1,411,965	-0.13(-0.57%)
Nov 27, 2013	22.76	23.13	22.76	23.03	3,694,587	+0.38(+1.68%)
Nov 26, 2013	22.82	23.02	22.64	22.65	13,430,403	-0.24(-1.05%)
Nov 25, 2013	23.29	23.29	22.87	22.89	4,057,764	-0.30(-1.29%)
Nov 22, 2013	23.31	23.36	23.10	23.19	2,779,081	-0.08(-0.33%)
Nov 21, 2013	23.32	23.42	23.11	23.26	3,303,082	+0.01(+0.03%)
Nov 20, 2013	23.78	23.84	23.17	23.26	4,625,488	-0.50(-2.11%)
Nov 19, 2013	24.01	24.14	23.76	23.76	2,672,686	-0.25(-1.02%)
Nov 18, 2013	24.45	24.47	23.97	24.00	2,127,762	-0.40(-1.64%)
Nov 15, 2013	24.30	24.47	24.21	24.40	2,085,420	+0.15(+0.62%)
Nov 14, 2013	24.08	24.44	24.06	24.26	1,850,509	+0.28(+1.17%)
Nov 13, 2013	23.80	24.06	23.74	23.97	2,376,913	+0.12(+0.50%)
Nov 12, 2013	24.03	24.03	23.54	23.85	4,519,169	-0.10(-0.40%)
Nov 11, 2013	24.02	24.18	23.89	23.95	2,450,050	+0.00(+0.00%)
Nov 08, 2013	24.60	24.60	23.86	23.95	3,911,249	-0.78(-3.17%)
Nov 07, 2013	25.12	25.16	24.73	24.73	2,583,381	-0.31(-1.24%)
Nov 06, 2013	24.84	25.18	24.81	25.04	2,511,767	+0.26(+1.06%)
Nov 05, 2013	24.96	25.12	24.78	24.78	3,023,770	-0.24(-0.96%)
Nov 04, 2013	25.08	25.19	24.78	25.02	2,643,761	-0.06(-0.24%)
Nov 01, 2013	24.94	25.13	24.81	25.08	3,059,310	+0.18(+0.72%)
Oct 31, 2013	25.45	25.46	24.76	24.90	4,090,853	-0.58(-2.28%)
Oct 30, 2013	25.64	25.72	25.42	25.48	3,554,289	-0.10(-0.39%)
Oct 29, 2013	25.62	25.64	25.39	25.58	3,930,025	-0.06(-0.23%)
Oct 28, 2013	25.60	25.72	25.39	25.64	3,616,255	+0.05(+0.21%)
Oct 25, 2013	24.79	25.59	24.71	25.59	4,850,579	+0.86(+3.47%)
Oct 24, 2013	24.66	24.82	24.46	24.73	4,588,648	+0.05(+0.19%)
Oct 23, 2013	24.38	24.68	24.25	24.68	7,988,349	+0.30(+1.25%)
Oct 22, 2013	24.11	24.53	24.06	24.38	19,493,644	-0.18(-0.73%)
Oct 21, 2013	24.92	24.96	24.52	24.56	2,846,610	-0.36(-1.46%)
Oct 18, 2013	25.27	25.37	24.80	24.92	2,311,609	-0.20(-0.81%)
Oct 17, 2013	25.00	25.19	24.74	25.12	2,039,190	+0.35(+1.42%)
Oct 16, 2013	24.34	24.79	24.32	24.77	2,444,603	+0.45(+1.86%)
Oct 15, 2013	24.24	24.43	24.11	24.32	2,284,988	+0.04(+0.15%)
Oct 14, 2013	24.10	24.31	23.99	24.28	1,864,215	+0.08(+0.34%)
Oct 11, 2013	23.83	24.21	23.68	24.20	2,084,284	+0.17(+0.72%)
Oct 10, 2013	23.71	24.06	23.62	24.03	2,378,576	+0.60(+2.57%)
Oct 09, 2013	23.46	23.71	23.37	23.43	1,808,974	+0.05(+0.23%)
Oct 08, 2013	23.68	23.75	23.28	23.37	3,587,637	-0.24(-1.03%)
Oct 07, 2013	23.46	23.83	23.41	23.62	1,454,022	-0.02(-0.08%)
Oct 04, 2013	23.70	23.87	23.49	23.63	2,775,365	-0.07(-0.28%)
Oct 03, 2013	23.95	24.05	23.58	23.70	2,830,814	-0.44(-1.82%)
Oct 02, 2013	24.12	24.25	23.96	24.14	2,521,429	-0.06(-0.25%)
Oct 01, 2013	23.72	24.50	23.68	24.20	5,106,140	+0.54(+2.26%)
Sep 30, 2013	23.79	23.99	23.56	23.66	3,500,505	-0.30(-1.27%)
Sep 27, 2013	24.35	24.36	23.90	23.97	3,828,455	-0.39(-1.58%)
Sep 26, 2013	24.02	24.61	24.00	24.35	6,265,615	+0.34(+1.43%)
Sep 25, 2013	23.71	24.02	23.62	24.01	3,650,985	+0.36(+1.50%)
Sep 24, 2013	23.52	23.94	23.41	23.65	3,399,277	+0.17(+0.71%)
Sep 23, 2013	23.69	23.88	23.45	23.49	6,126,656	-0.17(-0.73%)
Sep 20, 2013	24.06	24.08	23.61	23.66	4,116,262	-0.30(-1.26%)
Sep 19, 2013	24.29	24.53	23.96	23.96	3,633,360	-0.21(-0.86%)
Sep 18, 2013	23.55	24.21	23.26	24.17	4,609,907	+0.63(+2.69%)
Sep 17, 2013	23.62	23.78	23.51	23.54	2,764,621	-0.11(-0.48%)
Sep 16, 2013	23.75	23.94	23.23	23.65	2,505,471	+0.41(+1.79%)
Sep 13, 2013	23.32	23.39	23.20	23.23	2,340,919	-0.01(-0.05%)
Sep 12, 2013	23.52	23.62	23.22	23.25	1,980,377	-0.20(-0.83%)
Sep 11, 2013	23.46	23.55	23.14	23.44	3,266,758	+0.02(+0.10%)
Sep 10, 2013	23.89	23.89	23.36	23.42	2,398,606	-0.27(-1.13%)
Sep 09, 2013	23.35	23.71	23.25	23.68	1,844,246	+0.49(+2.12%)
Sep 06, 2013	23.14	23.42	23.06	23.19	2,231,793	+0.25(+1.11%)
Sep 05, 2013	23.24	23.25	22.91	22.94	1,947,163	-0.36(-1.53%)
Sep 04, 2013	23.07	23.33	22.81	23.29	2,117,648	+0.25(+1.11%)
Sep 03, 2013	23.70	23.70	22.75	23.04	4,524,926	-0.37(-1.59%)
Aug 30, 2013	23.62	23.70	23.33	23.41	1,900,450	-0.16(-0.68%)
Aug 29, 2013	23.42	23.67	23.24	23.57	1,943,937	+0.22(+0.94%)
Aug 28, 2013	23.65	23.72	23.30	23.35	2,427,460	-0.27(-1.12%)
Aug 27, 2013	23.62	23.83	23.59	23.62	2,212,255	-0.10(-0.42%)
Aug 26, 2013	24.00	24.02	23.67	23.72	2,231,435	-0.28(-1.18%)
Aug 23, 2013	23.95	24.16	23.75	24.00	3,992,711	+0.25(+1.04%)
Aug 22, 2013	23.76	23.96	23.67	23.75	3,533,537	+0.10(+0.42%)
Aug 21, 2013	23.73	24.09	23.54	23.65	3,643,993	-0.06(-0.27%)
Aug 20, 2013	23.25	24.04	23.18	23.72	5,008,104	+0.54(+2.32%)
Aug 19, 2013	23.66	23.66	23.17	23.18	3,706,466	-0.48(-2.02%)
Aug 16, 2013	24.29	24.30	23.62	23.66	3,866,302	-0.64(-2.65%)
Aug 15, 2013	24.51	24.57	23.96	24.30	3,371,097	-0.38(-1.55%)
Aug 14, 2013	24.82	24.97	24.66	24.68	2,546,903	-0.14(-0.55%)
Aug 13, 2013	25.45	25.45	24.69	24.82	2,983,276	-0.55(-2.16%)
Aug 12, 2013	25.63	25.66	25.27	25.37	2,300,827	-0.30(-1.15%)
Aug 09, 2013	25.31	25.89	25.29	25.66	1,801,414	+0.29(+1.14%)
Aug 08, 2013	25.46	25.46	25.07	25.38	1,632,318	+0.08(+0.30%)
Aug 07, 2013	25.03	25.37	24.93	25.30	2,020,470	+0.17(+0.66%)
Aug 06, 2013	25.10	25.30	24.97	25.13	2,741,231	-0.01(-0.05%)
Aug 05, 2013	25.48	25.58	25.07	25.14	2,341,897	-0.32(-1.27%)
Aug 02, 2013	25.27	25.58	25.27	25.47	2,437,772	+0.21(+0.82%)
Aug 01, 2013	25.85	25.97	25.26	25.26	4,510,527	-0.35(-1.36%)
Jul 31, 2013	26.14	26.24	25.40	25.61	3,221,343	-0.47(-1.79%)
Jul 30, 2013	26.37	26.61	26.07	26.08	1,793,110	-0.06(-0.24%)
Jul 29, 2013	26.06	26.24	26.06	26.14	3,112,962	+0.11(+0.43%)
Jul 26, 2013	26.00	26.24	25.88	26.03	3,071,403	-0.04(-0.14%)
Jul 25, 2013	26.15	26.35	25.98	26.06	2,538,606	-0.03(-0.11%)
Jul 24, 2013	26.89	26.93	25.97	26.09	2,894,855	-0.80(-2.97%)
Jul 23, 2013	27.01	27.06	26.69	26.89	2,631,224	-0.12(-0.44%)
Jul 22, 2013	26.63	27.01	26.56	27.01	2,327,531	+0.38(+1.41%)
Jul 19, 2013	26.97	26.99	26.62	26.63	2,720,188	-0.35(-1.31%)
Jul 18, 2013	26.83	27.03	26.75	26.99	2,042,702	+0.28(+1.04%)
Jul 17, 2013	26.69	26.85	26.54	26.71	1,661,649	+0.14(+0.54%)
Jul 16, 2013	26.53	26.68	26.33	26.56	2,468,851	+0.01(+0.04%)
Jul 15, 2013	26.46	26.64	26.35	26.55	2,210,799	+0.21(+0.78%)
Jul 12, 2013	26.24	26.39	26.06	26.35	2,241,295	+0.16(+0.61%)
Jul 11, 2013	25.73	26.25	25.72	26.19	3,106,442	+0.81(+3.20%)
Jul 10, 2013	25.57	25.62	25.30	25.38	6,994,169	-0.08(-0.30%)
Jul 09, 2013	25.25	25.47	25.06	25.45	5,323,867	+0.39(+1.57%)
Jul 08, 2013	25.04	25.39	24.97	25.06	5,879,133	-0.01(-0.02%)
Jul 05, 2013	25.48	25.48	24.48	25.07	3,591,551	-0.41(-1.61%)
Jul 03, 2013	25.42	25.62	24.91	25.48	4,950,328	+0.08(+0.30%)
Jul 02, 2013	24.67	25.50	24.60	25.40	6,546,603	+0.81(+3.30%)
Jul 01, 2013	24.75	24.94	24.48	24.59	2,680,867	-0.04(-0.17%)
Jun 28, 2013	24.89	24.92	24.47	24.63	4,396,974	-0.21(-0.85%)
Jun 27, 2013	24.68	25.12	24.68	24.84	3,727,545	+0.37(+1.52%)
Jun 26, 2013	24.39	24.57	24.18	24.47	4,147,018	+0.32(+1.33%)
Jun 25, 2013	23.96	24.27	23.75	24.15	4,191,646	+0.29(+1.20%)
Jun 24, 2013	23.79	24.41	23.30	23.86	6,218,857	-0.02(-0.10%)
Jun 21, 2013	24.15	24.35	23.61	23.89	9,784,461	-0.11(-0.46%)
Jun 20, 2013	25.16	25.20	23.83	24.00	6,399,304	-1.42(-5.59%)
Jun 19, 2013	26.21	26.30	25.24	25.42	4,065,405	-0.72(-2.75%)
Jun 18, 2013	26.00	26.33	25.57	26.14	3,107,756	+0.24(+0.93%)
Jun 17, 2013	26.47	26.58	25.72	25.90	3,529,873	-0.39(-1.47%)
Jun 14, 2013	25.84	26.58	25.76	26.29	4,620,153	+0.49(+1.88%)
Jun 13, 2013	25.21	25.93	25.16	25.80	4,522,935	+0.59(+2.34%)
Jun 12, 2013	25.76	25.76	25.05	25.21	3,279,284	-0.35(-1.37%)
Jun 11, 2013	25.78	26.02	25.27	25.56	3,676,638	-0.40(-1.53%)
Jun 10, 2013	26.24	26.29	25.84	25.96	3,269,397	-0.27(-1.03%)
Jun 07, 2013	26.62	26.64	25.73	26.23	3,775,952	-0.34(-1.28%)
Jun 06, 2013	25.58	26.65	25.45	26.57	4,739,163	+0.98(+3.84%)
Jun 05, 2013	25.31	25.77	25.30	25.58	5,261,333	+0.18(+0.71%)
Jun 04, 2013	26.16	26.27	25.36	25.40	5,393,642	-0.70(-2.69%)

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.

Realty Income Corp (NY: O )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Realty Income Corp (NY: O )

Historical Prices

Sections

Services

Malvern Daily Record