Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	73.71	74.12	73.50	73.53	1,919,348	+0.26(+0.35%)
Mar 28, 2014	72.58	73.88	72.53	73.27	2,328,517	+0.60(+0.82%)
Mar 27, 2014	73.07	73.31	72.17	72.68	2,689,015	-0.58(-0.79%)
Mar 26, 2014	74.31	74.47	73.23	73.25	2,686,137	-0.65(-0.88%)
Mar 25, 2014	74.36	74.63	73.03	73.90	3,353,034	-0.38(-0.51%)
Mar 24, 2014	75.17	75.50	73.54	74.28	2,735,513	-1.01(-1.34%)
Mar 21, 2014	76.72	77.23	75.20	75.30	4,747,823	-0.42(-0.56%)
Mar 20, 2014	75.88	76.26	75.13	75.72	2,103,202	-0.29(-0.38%)
Mar 19, 2014	76.62	76.93	75.66	76.01	2,117,638	-0.48(-0.63%)
Mar 18, 2014	76.65	77.15	75.95	76.49	2,032,012	+0.15(+0.19%)
Mar 17, 2014	76.14	76.72	75.88	76.34	1,921,135	+1.00(+1.33%)
Mar 14, 2014	75.07	76.01	75.07	75.34	2,742,617	-0.02(-0.02%)
Mar 13, 2014	76.62	76.88	75.13	75.36	2,254,461	-0.95(-1.25%)
Mar 12, 2014	75.44	76.34	75.17	76.31	2,553,373	+0.24(+0.32%)
Mar 11, 2014	76.70	76.95	75.71	76.07	2,930,266	-0.59(-0.76%)
Mar 10, 2014	75.88	76.68	75.07	76.65	3,312,646	+0.54(+0.71%)
Mar 07, 2014	76.26	76.77	75.80	76.11	2,797,629	+0.26(+0.34%)
Mar 06, 2014	74.94	76.17	74.92	75.85	2,729,695	+0.72(+0.96%)
Mar 05, 2014	75.35	75.45	74.41	75.13	2,284,101	+0.16(+0.22%)
Mar 04, 2014	74.83	75.38	74.64	74.96	2,817,808	+0.90(+1.21%)
Mar 03, 2014	75.30	75.33	73.57	74.07	3,313,655	-1.58(-2.09%)
Feb 28, 2014	75.02	76.28	74.59	75.64	3,547,825	+0.75(+1.00%)
Feb 27, 2014	74.23	75.05	73.97	74.89	2,470,737	+0.62(+0.84%)
Feb 26, 2014	74.81	75.08	73.87	74.27	2,292,264	-0.25(-0.34%)
Feb 25, 2014	75.19	75.56	74.28	74.52	2,201,927	-0.47(-0.63%)
Feb 24, 2014	75.03	75.99	74.89	75.00	2,835,051	+0.10(+0.14%)
Feb 21, 2014	75.27	75.32	74.56	74.89	2,040,345	+0.30(+0.40%)
Feb 20, 2014	76.02	76.02	74.05	74.59	2,066,679	+0.42(+0.57%)
Feb 19, 2014	73.68	74.74	73.68	74.17	2,347,066	+0.23(+0.31%)
Feb 18, 2014	73.92	74.36	73.04	73.94	2,274,041	+0.23(+0.32%)
Feb 14, 2014	72.79	73.70	73.70	73.70	2,451,411	+0.66(+0.91%)
Feb 13, 2014	71.96	73.71	71.96	73.04	3,692,494	+0.38(+0.52%)
Feb 12, 2014	72.07	72.68	71.85	72.66	2,739,812	+0.95(+1.32%)
Feb 11, 2014	71.40	71.96	71.13	71.71	2,466,613	+0.52(+0.73%)
Feb 10, 2014	70.76	71.23	70.57	71.19	2,057,454	+0.56(+0.79%)
Feb 07, 2014	69.88	70.87	69.59	70.63	2,440,756	+1.03(+1.47%)
Feb 06, 2014	68.87	70.11	68.64	69.61	2,182,799	+0.67(+0.98%)
Feb 05, 2014	68.25	69.07	67.63	68.94	2,990,803	+0.28(+0.41%)
Feb 04, 2014	68.38	69.10	67.84	68.65	3,897,195	+0.71(+1.04%)
Feb 03, 2014	70.83	70.86	67.82	67.94	4,699,865	-2.85(-4.02%)
Jan 31, 2014	70.77	71.64	70.15	70.79	7,029,657	-1.65(-2.27%)
Jan 30, 2014	71.57	73.57	71.14	72.44	6,570,402	+2.62(+3.75%)
Jan 29, 2014	70.17	70.57	69.69	69.82	3,969,564	-1.11(-1.57%)
Jan 28, 2014	69.52	70.97	69.52	70.93	2,891,491	+1.05(+1.51%)
Jan 27, 2014	70.15	70.69	69.50	69.88	3,355,931	-0.32(-0.45%)
Jan 24, 2014	71.74	71.74	70.04	70.19	3,143,390	-1.82(-2.53%)
Jan 23, 2014	72.03	72.43	71.43	72.01	2,858,003	-0.69(-0.95%)
Jan 22, 2014	71.18	72.76	71.07	72.70	3,350,594	+1.53(+2.14%)
Jan 21, 2014	72.22	72.35	70.93	71.18	3,409,073	-0.46(-0.64%)
Jan 17, 2014	72.66	71.63	71.63	71.63	4,909,664	-1.60(-2.19%)
Jan 16, 2014	72.80	73.57	72.80	73.24	1,754,382	-0.02(-0.02%)
Jan 15, 2014	72.97	73.33	72.97	73.26	3,401,088	+0.28(+0.39%)
Jan 14, 2014	72.82	73.21	72.34	72.97	2,605,926	+0.18(+0.25%)
Jan 13, 2014	73.58	74.32	72.50	72.79	2,986,651	-0.84(-1.15%)
Jan 10, 2014	74.13	74.41	72.93	73.64	2,536,332	-0.52(-0.70%)
Jan 09, 2014	75.08	75.08	73.89	74.15	1,649,428	-0.58(-0.77%)
Jan 08, 2014	74.32	74.95	73.90	74.73	2,622,164	+0.29(+0.39%)
Jan 07, 2014	74.29	74.68	74.04	74.44	2,091,603	+0.52(+0.70%)
Jan 06, 2014	75.13	75.15	73.64	73.92	2,700,293	-0.75(-1.00%)
Jan 03, 2014	74.92	75.18	74.56	74.67	1,802,525	-0.30(-0.40%)
Jan 02, 2014	75.40	75.51	74.75	74.97	1,869,604	-0.34(-0.45%)
Dec 31, 2013	75.25	75.31	75.31	75.31	2,286,491	+0.16(+0.22%)
Dec 30, 2013	74.37	75.18	74.07	75.14	2,718,591	+0.95(+1.28%)
Dec 27, 2013	74.14	74.29	73.53	74.20	1,479,917	+0.18(+0.24%)
Dec 26, 2013	73.97	74.14	73.78	74.01	1,955,067	+0.21(+0.28%)
Dec 24, 2013	73.82	74.03	73.58	73.81	1,181,830	+0.11(+0.15%)
Dec 23, 2013	73.03	73.87	72.65	73.70	2,989,058	+1.13(+1.56%)
Dec 20, 2013	72.48	73.61	72.48	72.57	8,348,531	+0.03(+0.05%)
Dec 19, 2013	72.06	73.07	72.06	72.53	4,357,373	+0.49(+0.68%)
Dec 18, 2013	70.97	72.13	69.74	72.04	3,986,761	+1.13(+1.59%)
Dec 17, 2013	70.76	71.27	70.09	70.91	2,906,327	+0.17(+0.24%)
Dec 16, 2013	70.42	70.87	69.82	70.74	2,841,473	+0.72(+1.03%)
Dec 13, 2013	70.01	70.39	69.73	70.01	2,220,673	+0.41(+0.59%)
Dec 12, 2013	69.68	70.03	69.40	69.60	2,060,940	-0.27(-0.38%)
Dec 11, 2013	71.18	71.44	69.65	69.87	3,007,459	-1.10(-1.56%)
Dec 10, 2013	70.34	71.34	70.33	70.97	3,328,597	+0.38(+0.54%)
Dec 09, 2013	70.93	71.18	69.85	70.59	3,160,055	-0.03(-0.04%)
Dec 06, 2013	70.95	71.08	69.95	70.62	0	+0.50(+0.71%)
Dec 05, 2013	69.92	70.66	69.86	70.12	0	+0.08(+0.11%)
Dec 04, 2013	69.41	70.32	69.04	70.04	3,449,024	+0.28(+0.41%)
Dec 03, 2013	69.23	70.00	69.12	69.76	4,003,627	+0.33(+0.47%)
Dec 02, 2013	69.59	70.09	68.92	69.43	3,862,039	+0.56(+0.81%)
Nov 29, 2013	68.77	69.47	68.50	68.87	0	+0.27(+0.40%)
Nov 27, 2013	68.52	68.80	68.02	68.60	0	+0.52(+0.76%)
Nov 26, 2013	68.51	68.59	67.73	68.08	4,397,173	-0.29(-0.43%)
Nov 25, 2013	68.83	68.83	68.20	68.38	3,688,828	-0.03(-0.05%)
Nov 22, 2013	68.77	69.12	68.31	68.41	0	-0.46(-0.66%)
Nov 21, 2013	68.81	69.30	68.51	68.87	3,384,966	+0.03(+0.05%)
Nov 20, 2013	68.42	68.91	67.84	68.83	0	+0.42(+0.62%)
Nov 19, 2013	68.63	68.87	67.99	68.41	3,858,466	+0.08(+0.11%)
Nov 18, 2013	69.29	69.49	68.08	68.33	4,571,830	-0.83(-1.20%)
Nov 15, 2013	69.76	70.06	68.71	69.17	0	-0.25(-0.36%)
Nov 14, 2013	70.45	71.73	69.16	69.42	8,491,103	-1.13(-1.61%)
Nov 12, 2013	70.31	70.73	69.96	70.55	0	-0.21(-0.29%)
Nov 11, 2013	70.68	71.11	70.46	70.76	0	+0.06(+0.09%)
Nov 08, 2013	69.63	70.88	69.21	70.70	0	+1.19(+1.71%)
Nov 07, 2013	72.30	72.34	69.45	69.51	3,776,232	-2.47(-3.44%)
Nov 06, 2013	72.77	73.45	70.92	71.98	3,271,130	-0.31(-0.43%)
Nov 05, 2013	70.70	72.36	70.67	72.29	3,200,476	+0.93(+1.30%)
Nov 04, 2013	72.13	72.13	70.84	71.37	2,397,520	-0.41(-0.57%)
Nov 01, 2013	71.88	72.12	71.25	71.78	0	+0.22(+0.31%)
Oct 31, 2013	71.77	72.32	71.01	71.56	2,794,778	-0.17(-0.24%)
Oct 30, 2013	73.93	73.93	71.31	71.73	1,906,489	-1.05(-1.44%)
Oct 29, 2013	72.73	73.03	72.29	72.77	2,054,918	+0.15(+0.21%)
Oct 28, 2013	72.65	73.32	72.50	72.62	2,138,515	-0.35(-0.48%)
Oct 25, 2013	73.23	73.41	72.47	72.97	0	+0.47(+0.65%)
Oct 24, 2013	72.41	73.32	72.35	72.50	1,840,675	+0.02(+0.02%)
Oct 23, 2013	72.13	72.81	72.03	72.48	2,241,398	-0.24(-0.33%)
Oct 22, 2013	72.35	73.00	72.04	72.72	2,429,095	+0.68(+0.94%)
Oct 21, 2013	71.71	72.07	71.51	72.04	2,085,044	+0.19(+0.26%)
Oct 18, 2013	71.72	71.96	71.31	71.86	3,307,365	+0.45(+0.63%)
Oct 17, 2013	70.57	71.52	70.41	71.41	2,637,599	+0.56(+0.79%)
Oct 16, 2013	71.24	71.61	70.47	70.85	3,176,891	-0.07(-0.10%)
Oct 15, 2013	71.13	71.37	70.50	70.92	2,179,127	-0.25(-0.35%)
Oct 14, 2013	70.16	71.22	69.07	71.17	1,760,221	+0.72(+1.02%)
Oct 11, 2013	68.57	70.47	68.57	70.45	0	+0.82(+1.17%)
Oct 10, 2013	69.67	70.16	69.35	69.63	4,551,706	+0.76(+1.10%)
Oct 09, 2013	69.47	69.49	68.12	68.87	4,087,056	-0.36(-0.52%)
Oct 08, 2013	70.73	70.74	69.16	69.24	3,413,326	-1.50(-2.13%)
Oct 07, 2013	70.82	71.47	70.63	70.74	1,797,549	-0.74(-1.03%)
Oct 04, 2013	70.79	71.60	70.38	71.48	0	+0.90(+1.28%)
Oct 03, 2013	70.79	71.31	70.19	70.58	2,733,101	-0.58(-0.82%)
Oct 02, 2013	71.75	71.89	70.64	71.16	3,811,645	-1.29(-1.78%)
Oct 01, 2013	71.98	72.53	71.90	72.45	2,353,683	-0.08(-0.11%)
Sep 27, 2013	71.51	73.21	71.39	72.53	0	+0.52(+0.73%)
Sep 26, 2013	71.20	72.21	71.20	72.00	3,081,043	+0.77(+1.09%)
Sep 25, 2013	71.14	71.86	70.88	71.23	0	-0.03(-0.04%)
Sep 24, 2013	71.91	72.03	71.15	71.25	3,308,768	-0.38(-0.53%)
Sep 23, 2013	71.01	72.24	70.95	71.63	3,411,068	+0.21(+0.29%)
Sep 20, 2013	71.68	72.55	71.32	71.43	0	-0.05(-0.07%)
Sep 19, 2013	71.53	72.59	71.32	71.48	3,683,127	+0.00(+0.00%)
Sep 18, 2013	71.53	72.01	70.86	71.48	3,655,156	+0.05(+0.07%)
Sep 17, 2013	72.68	72.68	71.20	71.43	3,422,252	+0.34(+0.47%)
Sep 16, 2013	71.31	71.75	71.04	71.09	0	+0.41(+0.58%)
Sep 13, 2013	70.87	71.28	70.36	70.68	0	-0.24(-0.34%)
Sep 12, 2013	70.31	71.72	70.29	70.92	4,765,672	+0.43(+0.61%)
Sep 11, 2013	70.25	70.65	69.59	70.49	4,506,886	+1.37(+1.99%)
Sep 10, 2013	69.33	69.43	68.91	69.12	3,988,283	+0.31(+0.45%)
Sep 09, 2013	68.79	69.20	68.58	68.81	3,631,626	+0.09(+0.12%)
Sep 06, 2013	68.93	69.38	67.62	68.72	0	+0.33(+0.48%)
Sep 05, 2013	67.39	68.94	67.39	68.40	3,380,571	-0.16(-0.24%)
Sep 04, 2013	68.21	69.50	68.01	68.56	4,366,920	+0.16(+0.24%)
Sep 03, 2013	69.11	69.91	68.05	68.40	4,119,213	+0.30(+0.44%)
Aug 30, 2013	67.99	68.55	67.78	68.10	0	+0.13(+0.19%)
Aug 29, 2013	67.57	68.67	67.33	67.97	2,788,104	+0.00(+0.00%)
Aug 28, 2013	67.16	68.40	67.11	67.97	3,566,813	+0.93(+1.39%)
Aug 27, 2013	67.32	68.39	67.00	67.04	4,322,274	-1.02(-1.50%)
Aug 26, 2013	67.73	69.29	67.73	68.05	3,317,519	+0.07(+0.10%)
Aug 23, 2013	66.88	68.46	66.88	67.99	0	-0.14(-0.20%)
Aug 22, 2013	66.64	68.45	66.64	68.12	2,615,348	+1.42(+2.13%)
Aug 21, 2013	66.80	67.76	66.60	66.70	3,682,932	-0.27(-0.40%)
Aug 20, 2013	66.80	67.63	66.48	66.97	3,518,389	+0.48(+0.72%)
Aug 19, 2013	66.55	67.38	66.46	66.49	3,793,079	-0.71(-1.06%)
Aug 16, 2013	66.63	67.92	65.71	67.20	0	+0.29(+0.43%)
Aug 15, 2013	67.56	67.65	66.86	66.91	3,480,148	-1.19(-1.75%)
Aug 14, 2013	68.17	68.47	67.93	68.10	2,736,857	-0.15(-0.23%)
Aug 13, 2013	68.42	68.88	67.99	68.25	3,603,437	+0.13(+0.19%)
Aug 12, 2013	68.37	68.82	68.00	68.12	3,167,374	-0.48(-0.70%)
Aug 09, 2013	68.26	69.06	68.26	68.60	2,918,084	+0.04(+0.06%)
Aug 08, 2013	68.48	69.02	67.95	68.56	4,009,813	+0.57(+0.84%)
Aug 07, 2013	67.12	68.35	67.12	67.99	4,627,060	+0.50(+0.74%)
Aug 06, 2013	67.07	67.76	66.99	67.49	4,581,771	+0.09(+0.13%)
Aug 05, 2013	67.25	68.05	66.72	67.40	6,253,740	-0.36(-0.53%)
Aug 02, 2013	67.66	69.27	67.06	67.76	11,456,307	+4.12(+6.47%)
Aug 01, 2013	62.93	63.76	62.72	63.65	3,381,694	+1.36(+2.19%)
Jul 31, 2013	61.99	62.69	61.92	62.28	0	+0.54(+0.87%)
Jul 30, 2013	62.30	62.33	61.48	61.75	0	-0.12(-0.19%)
Jul 29, 2013	62.34	62.48	61.57	61.87	0	-0.65(-1.04%)
Jul 26, 2013	61.71	62.62	61.63	62.52	0	+0.15(+0.23%)
Jul 25, 2013	62.41	62.60	61.54	62.37	0	+0.22(+0.36%)
Jul 24, 2013	63.35	63.57	61.99	62.15	0	-0.95(-1.51%)
Jul 23, 2013	64.11	64.11	62.57	63.10	0	+0.34(+0.55%)
Jul 22, 2013	63.57	64.10	62.53	62.76	0	-0.89(-1.39%)
Jul 19, 2013	64.05	64.06	62.94	63.64	3,786,410	+0.24(+0.37%)
Jul 18, 2013	62.45	63.72	61.84	63.41	0	+1.30(+2.09%)
Jul 17, 2013	61.85	62.32	61.54	62.11	1,665,612	+0.53(+0.86%)
Jul 16, 2013	61.79	62.25	61.26	61.57	0	-0.33(-0.53%)
Jul 15, 2013	61.62	62.24	61.48	61.90	0	+0.27(+0.43%)
Jul 12, 2013	60.76	61.74	60.57	61.63	0	+1.01(+1.67%)
Jul 11, 2013	60.88	61.55	60.32	60.62	0	+0.58(+0.97%)
Jul 10, 2013	59.19	60.14	59.07	60.04	0	+0.92(+1.55%)
Jul 09, 2013	59.92	60.42	58.92	59.13	0	-0.63(-1.06%)
Jul 08, 2013	59.57	59.96	59.49	59.76	0	+0.44(+0.74%)
Jul 05, 2013	58.84	59.39	58.68	59.32	0	+0.74(+1.27%)
Jul 03, 2013	57.22	58.80	57.20	58.58	0	+0.77(+1.33%)
Jul 02, 2013	57.78	58.17	57.19	57.81	0	-0.21(-0.37%)
Jul 01, 2013	58.65	58.85	57.95	58.02	0	-0.21(-0.35%)
Jun 28, 2013	57.58	58.73	57.46	58.23	5,241,777	+0.32(+0.55%)
Jun 27, 2013	57.74	58.39	57.62	57.91	0	+0.46(+0.80%)
Jun 26, 2013	56.82	57.52	56.47	57.45	0	+1.28(+2.29%)
Jun 25, 2013	56.23	56.88	56.03	56.17	0	+0.36(+0.64%)
Jun 24, 2013	55.86	56.29	55.25	55.81	3,780,134	-0.45(-0.79%)
Jun 21, 2013	56.29	56.58	55.66	56.25	5,797,883	+0.40(+0.72%)
Jun 20, 2013	56.79	56.88	55.69	55.85	0	-1.39(-2.42%)
Jun 19, 2013	58.02	58.28	57.24	57.24	0	-0.62(-1.07%)
Jun 18, 2013	57.42	58.20	57.35	57.86	2,080,637	+0.27(+0.47%)
Jun 17, 2013	57.39	58.15	57.23	57.59	0	+0.44(+0.76%)
Jun 14, 2013	57.08	57.88	56.92	57.15	0	-0.15(-0.27%)
Jun 13, 2013	56.08	57.34	55.72	57.30	3,306,293	+1.45(+2.59%)
Jun 12, 2013	57.47	57.62	55.71	55.86	3,953,030	-1.51(-2.63%)
Jun 11, 2013	57.10	57.92	56.73	57.36	3,211,019	-0.45(-0.77%)
Jun 10, 2013	58.03	58.05	57.56	57.81	0	-0.23(-0.40%)
Jun 07, 2013	57.12	58.24	56.76	58.04	0	+1.28(+2.25%)
Jun 06, 2013	56.59	56.91	55.88	56.76	2,868,667	+0.09(+0.17%)
Jun 05, 2013	57.22	57.39	56.26	56.67	0	-0.71(-1.24%)
Jun 04, 2013	57.59	58.59	57.14	57.38	0	+0.09(+0.16%)
Jun 03, 2013	56.16	57.31	55.87	57.29	2,876,147	+0.89(+1.58%)
May 31, 2013	58.07	58.13	56.38	56.40	5,757,020	-1.76(-3.03%)
May 30, 2013	58.74	58.88	58.15	58.16	2,748,675	-0.41(-0.70%)
May 29, 2013	58.93	59.02	58.40	58.57	2,411,427	-0.80(-1.34%)
May 28, 2013	59.45	59.94	58.88	59.37	3,530,417	+0.34(+0.58%)
May 24, 2013	58.66	59.27	57.95	59.02	0	-0.11(-0.19%)
May 23, 2013	59.05	59.53	58.60	59.14	2,731,547	-0.40(-0.68%)
May 22, 2013	59.30	60.69	58.76	59.54	0	-0.02(-0.03%)
May 21, 2013	59.13	59.90	58.92	59.55	0	+0.49(+0.83%)
May 20, 2013	59.45	59.58	58.96	59.07	0	-0.61(-1.02%)
May 17, 2013	59.25	59.73	58.89	59.67	0	+0.81(+1.38%)
May 16, 2013	59.32	59.65	58.75	58.86	2,846,800	-0.73(-1.22%)
May 15, 2013	58.90	59.60	58.45	59.59	0	+0.90(+1.53%)
May 13, 2013	58.81	59.17	58.21	58.69	2,280,181	-0.37(-0.62%)
May 10, 2013	58.61	59.49	58.61	59.06	0	+0.33(+0.55%)
May 09, 2013	58.72	59.08	58.27	58.73	0	+0.03(+0.06%)
May 08, 2013	57.94	58.71	57.73	58.70	0	+0.73(+1.26%)
May 07, 2013	57.71	58.17	57.59	57.97	0	+0.24(+0.42%)
May 06, 2013	57.62	58.24	57.45	57.73	0	+0.15(+0.27%)
May 03, 2013	58.36	58.02	57.54	57.58	0	-0.21(-0.37%)
May 02, 2013	56.75	57.88	56.69	57.79	0	+1.39(+2.46%)
May 01, 2013	56.27	59.13	56.23	56.40	0	+1.63(+2.98%)
Apr 30, 2013	54.39	55.30	54.37	54.77	5,778,999	+0.29(+0.53%)
Apr 29, 2013	54.67	55.01	54.40	54.48	5,016,618	+0.03(+0.05%)
Apr 26, 2013	55.29	55.20	54.40	54.45	3,939,404	-0.74(-1.35%)
Apr 25, 2013	55.68	55.87	54.53	55.20	0	-0.44(-0.79%)
Apr 24, 2013	56.23	56.77	55.30	55.64	0	-0.47(-0.83%)
Apr 23, 2013	56.77	56.94	55.82	56.11	5,779,347	-0.83(-1.46%)
Apr 22, 2013	56.79	57.25	55.99	56.94	1,869,427	+0.29(+0.51%)
Apr 19, 2013	55.07	56.74	55.05	56.65	2,446,709	+0.97(+1.74%)
Apr 18, 2013	56.28	56.37	55.50	55.68	2,194,846	-0.44(-0.78%)
Apr 17, 2013	56.37	56.49	55.47	56.11	3,325,375	-0.54(-0.95%)
Apr 16, 2013	55.14	56.69	55.09	56.65	4,718,472	+1.86(+3.39%)
Apr 15, 2013	56.52	56.69	54.77	54.80	3,596,781	-2.12(-3.73%)
Apr 12, 2013	56.75	57.03	56.17	56.92	2,371,030	+0.30(+0.53%)
Apr 11, 2013	56.23	57.14	56.23	56.62	3,253,821	+0.39(+0.68%)
Apr 10, 2013	54.57	56.29	54.57	56.23	2,640,424	+0.94(+1.70%)
Apr 09, 2013	56.30	56.57	55.27	55.29	5,381,168	-0.76(-1.36%)
Apr 08, 2013	54.05	56.18	53.88	56.05	6,391,988	+2.09(+3.87%)
Apr 05, 2013	52.83	54.03	52.46	53.97	4,451,263	+0.08(+0.14%)
Apr 04, 2013	53.22	54.00	53.14	53.89	3,356,176	+0.71(+1.34%)
Apr 03, 2013	53.31	53.75	52.96	53.18	4,675,782	+0.36(+0.68%)
Apr 02, 2013	53.14	53.61	52.56	52.82	2,703,449	-0.01(-0.02%)

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.

Viacom (NQ: VIAB )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Viacom (NQ: VIAB )

Historical Prices

Sections

Services

The Daily Press