Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	36.56	36.72	35.98	35.98	5,448,149	-1.28(-3.42%)
Jul 30, 2014	38.04	38.06	36.42	37.26	4,554,718	-0.68(-1.80%)
Jul 29, 2014	38.15	38.44	37.88	37.94	1,781,235	-0.21(-0.54%)
Jul 28, 2014	38.00	38.31	37.93	38.15	2,021,666	+0.12(+0.31%)
Jul 25, 2014	38.14	38.26	37.94	38.03	1,357,014	-0.33(-0.85%)
Jul 24, 2014	38.59	38.67	38.29	38.35	2,946,566	-0.23(-0.60%)
Jul 23, 2014	38.51	38.65	38.35	38.59	1,615,767	+0.08(+0.21%)
Jul 22, 2014	38.21	38.55	38.16	38.51	2,070,875	+0.41(+1.08%)
Jul 21, 2014	37.94	38.23	37.77	38.10	1,938,590	-0.15(-0.40%)
Jul 18, 2014	37.85	38.38	37.78	38.25	1,789,678	+0.56(+1.48%)
Jul 17, 2014	38.12	38.43	37.67	37.69	2,078,770	-0.66(-1.72%)
Jul 16, 2014	38.30	38.51	38.08	38.35	1,522,979	+0.17(+0.44%)
Jul 15, 2014	37.91	38.36	37.91	38.18	1,998,662	+0.09(+0.23%)
Jul 14, 2014	38.29	38.35	37.98	38.10	1,325,932	+0.16(+0.42%)
Jul 11, 2014	37.69	38.12	37.60	37.94	2,024,153	+0.19(+0.51%)
Jul 10, 2014	37.68	37.99	37.44	37.74	2,056,342	-0.49(-1.29%)
Jul 09, 2014	38.16	38.63	37.96	38.23	2,423,694	+0.31(+0.81%)
Jul 08, 2014	38.21	38.29	37.87	37.93	1,939,851	-0.41(-1.07%)
Jul 07, 2014	38.51	38.55	38.16	38.34	1,245,348	-0.35(-0.89%)
Jul 03, 2014	38.39	38.69	38.69	38.69	1,805,743	+0.47(+1.22%)
Jul 02, 2014	38.20	38.25	37.93	38.22	2,359,552	+0.04(+0.10%)
Jul 01, 2014	38.30	38.53	38.18	38.18	3,408,329	-0.25(-0.66%)
Jun 30, 2014	37.94	38.53	37.94	38.43	1,989,426	+0.16(+0.42%)
Jun 27, 2014	37.96	38.38	37.96	38.27	3,469,995	+0.10(+0.26%)
Jun 26, 2014	38.28	38.39	37.92	38.17	2,281,343	+0.07(+0.17%)
Jun 25, 2014	38.13	38.22	37.80	38.11	2,593,939	+0.01(+0.02%)
Jun 24, 2014	38.37	38.64	38.05	38.10	2,009,754	-0.41(-1.07%)
Jun 23, 2014	38.52	38.63	38.36	38.51	2,145,317	+0.03(+0.07%)
Jun 20, 2014	38.60	38.65	38.29	38.49	3,095,791	+0.11(+0.29%)
Jun 19, 2014	38.60	38.74	38.29	38.37	2,094,510	-0.19(-0.50%)
Jun 18, 2014	37.74	38.61	37.58	38.57	5,253,078	+1.32(+3.54%)
Jun 17, 2014	36.63	37.44	36.43	37.25	2,239,902	+0.55(+1.50%)
Jun 16, 2014	37.03	37.10	36.57	36.70	2,209,584	-0.18(-0.49%)
Jun 13, 2014	37.22	37.29	36.75	36.88	1,932,636	-0.27(-0.73%)
Jun 12, 2014	37.23	37.39	37.00	37.15	1,801,550	-0.15(-0.41%)
Jun 11, 2014	37.36	37.52	37.22	37.30	1,498,488	-0.32(-0.86%)
Jun 10, 2014	37.47	37.76	36.76	37.62	2,033,360	+0.10(+0.27%)
Jun 06, 2014	37.35	37.73	37.23	37.52	2,190,584	+0.36(+0.96%)
Jun 05, 2014	37.07	37.22	36.61	37.17	2,166,163	+0.23(+0.61%)
Jun 04, 2014	36.58	37.00	36.48	36.94	1,966,316	+0.32(+0.89%)
Jun 03, 2014	36.64	36.73	36.46	36.62	1,651,808	-0.09(-0.25%)
Jun 02, 2014	36.75	36.84	36.42	36.71	1,562,371	+0.10(+0.27%)
May 30, 2014	36.57	36.76	36.38	36.61	1,670,915	-0.09(-0.23%)
May 29, 2014	36.67	36.80	36.55	36.70	1,177,840	+0.05(+0.14%)
May 28, 2014	36.77	36.90	36.49	36.64	2,477,189	+0.03(+0.07%)
May 27, 2014	36.70	36.80	36.36	36.62	3,157,148	+0.15(+0.40%)
May 23, 2014	36.46	36.47	36.47	36.47	2,048,096	+0.01(+0.04%)
May 22, 2014	36.30	36.64	36.11	36.46	1,840,106	+0.11(+0.31%)
May 21, 2014	36.03	36.41	36.02	36.34	2,272,258	+0.54(+1.50%)
May 20, 2014	36.41	36.48	35.66	35.81	3,017,521	-0.64(-1.75%)
May 19, 2014	36.05	36.54	35.97	36.44	1,860,130	+0.42(+1.16%)
May 16, 2014	35.99	36.07	35.46	36.03	3,365,497	+0.01(+0.04%)
May 15, 2014	36.82	36.87	35.89	36.01	4,711,716	-1.03(-2.79%)
May 14, 2014	36.88	37.25	36.76	37.05	3,730,745	+0.16(+0.43%)
May 13, 2014	36.77	37.18	36.71	36.89	3,899,149	+0.12(+0.32%)
May 12, 2014	36.47	36.87	36.25	36.77	3,310,349	+0.43(+1.19%)
May 09, 2014	35.75	36.47	35.55	36.34	4,407,778	+0.66(+1.84%)
May 08, 2014	35.05	36.16	34.98	35.68	4,085,376	+0.46(+1.32%)
May 07, 2014	34.34	35.24	34.34	35.22	3,500,452	+1.10(+3.23%)
May 06, 2014	34.63	34.67	34.11	34.12	2,513,948	-0.70(-2.00%)
May 05, 2014	34.85	35.05	34.49	34.81	1,972,929	-0.30(-0.85%)
May 02, 2014	34.87	35.40	34.77	35.11	2,639,801	+0.29(+0.82%)
May 01, 2014	34.73	34.96	34.53	34.83	2,343,262	+0.11(+0.32%)
Apr 30, 2014	34.08	34.88	33.82	34.71	3,370,871	+0.52(+1.51%)
Apr 29, 2014	34.37	34.46	34.04	34.20	3,397,017	+0.07(+0.19%)
Apr 28, 2014	34.81	35.11	33.92	34.13	3,864,355	-0.86(-2.46%)
Apr 25, 2014	35.55	35.66	34.81	34.99	3,240,355	-0.72(-2.02%)
Apr 24, 2014	36.01	36.06	35.54	35.71	1,855,448	-0.10(-0.28%)
Apr 23, 2014	35.84	36.09	35.71	35.81	1,801,093	-0.03(-0.07%)
Apr 22, 2014	35.30	35.97	35.15	35.84	2,123,337	+0.49(+1.39%)
Apr 21, 2014	35.48	35.54	35.26	35.35	1,441,138	-0.26(-0.73%)
Apr 17, 2014	34.97	35.61	35.61	35.61	2,968,918	+0.68(+1.94%)
Apr 16, 2014	34.73	34.99	34.59	34.93	4,299,717	+0.52(+1.50%)
Apr 15, 2014	34.69	34.95	33.93	34.42	3,296,600	-0.09(-0.25%)
Apr 14, 2014	34.77	34.91	34.18	34.50	2,485,781	+0.15(+0.44%)
Apr 11, 2014	34.22	34.67	33.98	34.35	5,108,369	-0.15(-0.42%)
Apr 10, 2014	35.47	35.55	34.49	34.49	3,058,927	-0.89(-2.51%)
Apr 09, 2014	35.21	35.50	34.92	35.38	2,833,923	+0.30(+0.87%)
Apr 08, 2014	34.54	35.23	34.50	35.08	3,695,665	+0.54(+1.55%)
Apr 07, 2014	35.30	35.34	34.52	34.54	3,648,028	-0.88(-2.47%)
Apr 04, 2014	36.06	36.34	35.34	35.42	3,052,165	-0.78(-2.16%)
Apr 03, 2014	36.50	36.58	35.94	36.20	3,416,732	-0.27(-0.75%)
Apr 02, 2014	36.17	36.58	35.86	36.47	3,056,945	+0.38(+1.07%)
Apr 01, 2014	36.10	36.27	35.85	36.09	2,840,712	+0.16(+0.44%)
Mar 31, 2014	35.87	36.11	35.79	35.93	2,699,019	+0.34(+0.95%)
Mar 28, 2014	35.28	35.85	35.10	35.59	3,022,248	+0.41(+1.17%)
Mar 27, 2014	35.28	35.39	34.79	35.18	3,968,298	-0.34(-0.95%)
Mar 26, 2014	35.24	36.36	35.15	35.52	8,110,136	+0.54(+1.55%)
Mar 25, 2014	34.66	34.99	34.55	34.97	4,902,866	+0.53(+1.54%)
Mar 24, 2014	34.67	34.69	34.36	34.44	2,875,547	-0.19(-0.53%)
Mar 21, 2014	34.87	35.22	34.37	34.63	8,450,334	+0.19(+0.54%)
Mar 20, 2014	33.93	34.60	33.66	34.44	3,325,221	+0.38(+1.11%)
Mar 19, 2014	34.54	34.62	33.93	34.07	3,322,386	-0.54(-1.55%)
Mar 18, 2014	34.40	34.80	34.34	34.60	4,323,385	+0.26(+0.77%)
Mar 17, 2014	34.14	34.58	34.11	34.34	2,297,194	+0.52(+1.53%)
Mar 14, 2014	34.13	34.46	33.74	33.82	4,605,760	-0.36(-1.05%)
Mar 13, 2014	35.11	35.20	34.04	34.18	5,801,822	-0.77(-2.21%)
Mar 12, 2014	34.72	35.02	34.56	34.95	3,631,617	+0.05(+0.13%)
Mar 11, 2014	35.24	35.32	34.74	34.91	4,657,454	-0.29(-0.83%)
Mar 10, 2014	35.60	35.65	34.94	35.20	3,619,590	-0.40(-1.13%)
Mar 07, 2014	35.80	36.05	35.45	35.60	6,248,283	+0.14(+0.39%)
Mar 06, 2014	35.53	35.68	35.36	35.46	9,974,789	+0.12(+0.34%)
Mar 05, 2014	35.39	35.39	35.07	35.34	5,769,338	-0.02(-0.06%)
Mar 04, 2014	35.42	35.73	35.30	35.36	7,237,209	+0.58(+1.67%)
Mar 03, 2014	34.72	34.79	34.07	34.78	8,198,309	-0.45(-1.28%)
Feb 28, 2014	35.01	35.44	34.83	35.23	4,357,450	+0.20(+0.57%)
Feb 27, 2014	34.48	35.07	34.48	35.03	2,730,084	+0.52(+1.51%)
Feb 26, 2014	35.01	35.16	34.43	34.51	4,362,610	-0.41(-1.17%)
Feb 25, 2014	35.28	35.40	34.70	34.92	3,231,607	-0.49(-1.38%)
Feb 24, 2014	34.85	35.60	34.72	35.41	4,042,813	+0.69(+1.98%)
Feb 21, 2014	34.81	35.01	34.59	34.72	3,085,647	-0.04(-0.11%)
Feb 20, 2014	35.06	35.21	34.74	34.76	2,973,042	-0.21(-0.61%)
Feb 19, 2014	35.31	36.18	34.93	34.97	3,748,749	-0.54(-1.51%)
Feb 18, 2014	35.17	35.55	35.03	35.51	3,594,089	+0.57(+1.63%)
Feb 14, 2014	35.05	34.94	34.94	34.94	3,685,191	-0.21(-0.60%)
Feb 13, 2014	34.79	35.32	34.74	35.15	4,515,291	-0.01(-0.04%)
Feb 12, 2014	34.95	35.53	34.95	35.17	3,912,887	+0.23(+0.64%)
Feb 11, 2014	34.75	35.27	34.44	34.94	6,334,689	-0.03(-0.08%)
Feb 10, 2014	34.48	35.16	34.44	34.97	5,082,874	+0.46(+1.34%)
Feb 07, 2014	34.15	34.57	34.07	34.50	6,117,237	+0.62(+1.82%)
Feb 06, 2014	33.44	34.07	33.35	33.89	4,671,912	+0.43(+1.29%)
Feb 05, 2014	33.54	33.56	33.03	33.46	2,843,265	-0.17(-0.49%)
Feb 04, 2014	33.53	33.85	33.25	33.62	3,752,071	+0.41(+1.24%)
Feb 03, 2014	34.36	34.47	33.18	33.21	6,136,644	-1.20(-3.48%)
Jan 31, 2014	34.20	34.62	33.51	34.41	7,069,096	-0.51(-1.46%)
Jan 30, 2014	35.40	36.20	34.82	34.92	4,379,434	+0.09(+0.25%)
Jan 29, 2014	35.01	35.62	34.64	34.83	5,838,255	-0.69(-1.94%)
Jan 28, 2014	35.25	35.67	35.13	35.52	2,922,534	+0.49(+1.40%)
Jan 27, 2014	35.52	35.75	34.85	35.03	4,331,989	-0.43(-1.21%)
Jan 24, 2014	36.75	36.79	35.44	35.46	5,255,305	-1.71(-4.59%)
Jan 23, 2014	38.23	38.33	36.98	37.17	4,522,395	-1.25(-3.25%)
Jan 22, 2014	38.65	38.78	38.18	38.42	2,748,404	-0.17(-0.43%)
Jan 21, 2014	38.84	38.95	38.44	38.59	2,764,407	-0.13(-0.32%)
Jan 17, 2014	38.58	38.71	38.71	38.71	3,559,893	+0.15(+0.39%)
Jan 16, 2014	38.36	38.71	38.25	38.56	2,146,948	+0.09(+0.22%)
Jan 15, 2014	38.37	38.48	37.77	38.47	3,449,076	+0.10(+0.26%)
Jan 14, 2014	37.79	38.44	37.77	38.37	3,410,737	+0.81(+2.15%)
Jan 13, 2014	38.15	38.33	37.47	37.57	3,119,387	-0.67(-1.76%)
Jan 10, 2014	37.59	38.29	37.47	38.24	3,274,895	+0.52(+1.37%)
Jan 09, 2014	37.71	37.90	37.49	37.73	3,394,297	+0.18(+0.48%)
Jan 08, 2014	37.92	37.94	37.41	37.55	2,654,515	-0.16(-0.42%)
Jan 07, 2014	38.07	38.26	37.69	37.71	3,414,142	-0.21(-0.54%)
Jan 06, 2014	38.13	38.36	37.75	37.91	2,123,737	+0.15(+0.39%)
Jan 03, 2014	37.54	38.10	37.53	37.77	1,745,996	+0.24(+0.63%)
Jan 02, 2014	37.95	38.08	37.32	37.53	1,648,518	-0.67(-1.75%)
Dec 31, 2013	37.84	38.20	38.20	38.20	1,776,394	+0.36(+0.94%)
Dec 30, 2013	37.79	38.06	37.71	37.84	1,675,303	-0.03(-0.07%)
Dec 27, 2013	37.73	38.00	37.65	37.86	2,369,446	+0.11(+0.30%)
Dec 26, 2013	37.49	37.84	37.22	37.75	2,668,856	+0.30(+0.79%)
Dec 24, 2013	37.34	37.48	37.21	37.45	692,054	+0.10(+0.27%)
Dec 23, 2013	37.57	37.63	37.24	37.36	1,802,430	+0.22(+0.59%)
Dec 20, 2013	36.83	37.57	36.64	37.14	5,708,611	+0.38(+1.04%)
Dec 19, 2013	36.92	36.92	36.52	36.76	4,076,123	-0.24(-0.64%)
Dec 18, 2013	36.15	37.02	35.64	36.99	4,726,534	+1.06(+2.94%)
Dec 17, 2013	35.98	36.12	35.53	35.94	3,413,183	-0.15(-0.40%)
Dec 16, 2013	35.92	36.23	35.81	36.08	2,043,748	+0.42(+1.17%)
Dec 13, 2013	35.67	35.82	35.40	35.67	5,986,107	+0.21(+0.60%)
Dec 12, 2013	35.47	35.68	35.37	35.45	2,406,500	-0.05(-0.15%)
Dec 11, 2013	36.34	36.36	35.41	35.51	4,019,938	-0.80(-2.20%)
Dec 10, 2013	36.64	36.67	36.04	36.31	3,995,272	-0.47(-1.27%)
Dec 09, 2013	36.03	36.82	35.90	36.77	3,893,767	+0.74(+2.05%)
Dec 06, 2013	36.23	36.23	35.93	36.04	3,287,063	+0.32(+0.91%)
Dec 05, 2013	35.84	35.96	35.63	35.71	5,089,610	-0.30(-0.84%)
Dec 04, 2013	35.89	36.30	35.69	36.02	2,883,028	-0.22(-0.60%)
Dec 03, 2013	36.47	36.56	36.00	36.23	3,450,840	-0.42(-1.13%)
Dec 02, 2013	36.60	36.95	36.48	36.65	2,944,432	+0.08(+0.22%)
Nov 29, 2013	36.74	36.82	36.54	36.57	1,734,523	-0.05(-0.14%)
Nov 27, 2013	36.41	36.65	36.35	36.62	1,763,874	+0.22(+0.62%)
Nov 26, 2013	36.51	36.61	36.40	36.40	1,791,605	-0.19(-0.52%)
Nov 25, 2013	36.79	36.82	36.56	36.59	2,541,265	-0.15(-0.41%)
Nov 22, 2013	36.31	36.77	36.05	36.74	2,827,353	+0.75(+2.07%)
Nov 21, 2013	35.59	36.04	35.46	36.00	1,735,106	+0.62(+1.75%)
Nov 20, 2013	35.45	35.88	35.22	35.38	2,755,847	-0.14(-0.39%)
Nov 19, 2013	35.44	35.75	35.31	35.51	2,336,760	-0.01(-0.04%)
Nov 18, 2013	35.82	35.88	35.48	35.53	2,862,880	-0.22(-0.63%)
Nov 15, 2013	35.96	36.05	35.52	35.75	2,880,036	-0.08(-0.22%)
Nov 14, 2013	35.32	35.94	35.32	35.83	2,743,245	+0.53(+1.52%)
Nov 13, 2013	34.55	35.32	34.55	35.30	3,257,582	+0.50(+1.42%)
Nov 12, 2013	34.25	34.85	34.04	34.80	5,294,590	+0.55(+1.60%)
Nov 11, 2013	34.56	35.12	34.08	34.25	3,225,403	-0.26(-0.75%)
Nov 08, 2013	34.23	34.54	33.51	34.51	7,237,815	+0.20(+0.60%)
Nov 07, 2013	35.27	35.27	34.27	34.31	3,450,799	-0.74(-2.11%)
Nov 06, 2013	34.87	35.20	34.77	35.05	2,407,901	+0.44(+1.26%)
Nov 05, 2013	35.32	35.34	34.60	34.61	3,997,674	-0.90(-2.55%)
Nov 04, 2013	35.71	35.76	35.41	35.51	1,879,649	-0.13(-0.35%)
Nov 01, 2013	35.67	35.88	35.49	35.64	3,163,526	+0.08(+0.22%)
Oct 31, 2013	35.88	35.97	35.56	35.56	3,353,165	-0.25(-0.70%)
Oct 30, 2013	36.17	36.43	35.78	35.81	6,659,588	-0.29(-0.80%)
Oct 29, 2013	35.94	36.22	35.92	36.10	2,709,536	+0.18(+0.50%)
Oct 28, 2013	36.00	36.12	35.78	35.92	4,632,465	-0.06(-0.17%)
Oct 25, 2013	36.08	36.30	35.94	35.98	4,057,491	+0.01(+0.04%)
Oct 24, 2013	34.97	36.03	34.46	35.97	6,152,282	+0.13(+0.35%)
Oct 23, 2013	35.67	35.86	35.50	35.84	2,844,582	+0.09(+0.24%)
Oct 22, 2013	35.71	35.89	35.53	35.76	3,092,477	+0.20(+0.58%)
Oct 21, 2013	35.51	35.61	35.25	35.55	2,811,147	+0.00(+0.00%)
Oct 18, 2013	35.45	35.62	35.23	35.55	3,702,141	+0.22(+0.64%)
Oct 17, 2013	34.31	35.39	34.20	35.33	2,901,859	+0.86(+2.49%)
Oct 16, 2013	34.13	34.64	34.05	34.47	2,974,059	+0.73(+2.15%)
Oct 15, 2013	33.92	34.11	33.64	33.74	2,820,524	-0.22(-0.66%)
Oct 14, 2013	33.54	33.98	33.34	33.97	2,194,040	+0.12(+0.35%)
Oct 11, 2013	33.72	33.94	33.61	33.85	3,579,266	+0.08(+0.23%)
Oct 10, 2013	33.51	33.84	33.51	33.77	6,728,640	+0.74(+2.24%)
Oct 09, 2013	32.95	33.36	32.92	33.03	3,294,740	+0.34(+1.03%)
Oct 08, 2013	33.57	33.60	32.67	32.69	4,119,288	-0.86(-2.56%)
Oct 07, 2013	33.77	33.92	33.51	33.55	2,974,702	-0.56(-1.65%)
Oct 04, 2013	33.67	34.15	33.67	34.11	2,598,882	+0.47(+1.39%)
Oct 03, 2013	33.49	33.75	33.02	33.65	3,171,700	+0.03(+0.08%)
Oct 02, 2013	33.33	33.71	33.14	33.62	2,505,020	+0.05(+0.14%)
Oct 01, 2013	33.39	33.74	33.37	33.57	1,823,943	+0.20(+0.59%)
Sep 30, 2013	33.07	33.51	33.01	33.37	3,263,056	-0.18(-0.53%)
Sep 27, 2013	33.34	33.59	33.28	33.55	2,264,112	-0.09(-0.27%)
Sep 26, 2013	33.24	33.67	33.24	33.65	2,916,386	+0.41(+1.23%)
Sep 25, 2013	33.50	33.57	33.08	33.24	2,452,208	-0.17(-0.51%)
Sep 24, 2013	33.53	33.79	33.30	33.41	3,263,223	-0.07(-0.22%)
Sep 23, 2013	34.03	34.06	33.47	33.48	3,840,111	-0.58(-1.70%)
Sep 20, 2013	34.70	34.70	33.96	34.06	6,649,880	-0.47(-1.35%)
Sep 19, 2013	34.94	35.82	34.38	34.53	7,749,782	-0.18(-0.51%)
Sep 18, 2013	33.28	34.86	33.06	34.71	7,595,897	+1.40(+4.21%)
Sep 17, 2013	33.17	33.49	33.12	33.30	4,177,545	+0.23(+0.70%)
Sep 16, 2013	32.67	33.23	31.99	33.07	4,289,116	+1.08(+3.38%)
Sep 13, 2013	31.79	32.10	31.70	31.99	2,541,558	+0.23(+0.73%)
Sep 12, 2013	31.73	31.88	31.56	31.76	4,182,687	-0.07(-0.21%)
Sep 11, 2013	31.51	31.84	31.46	31.83	4,935,194	+0.36(+1.13%)
Sep 10, 2013	31.25	31.63	31.19	31.47	2,866,453	+0.43(+1.40%)
Sep 09, 2013	31.10	31.22	30.87	31.04	3,372,022	-0.01(-0.02%)
Sep 06, 2013	30.44	31.08	30.28	31.04	4,643,315	+0.64(+2.10%)
Sep 05, 2013	30.83	31.18	30.32	30.40	3,510,636	-0.53(-1.70%)
Sep 04, 2013	30.61	30.98	30.44	30.93	3,176,116	+0.21(+0.69%)
Sep 03, 2013	30.76	30.96	30.44	30.72	4,235,581	+0.30(+1.00%)
Aug 30, 2013	30.48	30.62	30.10	30.42	4,407,654	-0.01(-0.04%)
Aug 29, 2013	29.75	30.59	29.69	30.43	3,154,498	+0.61(+2.06%)
Aug 28, 2013	29.84	30.22	29.73	29.82	2,691,761	+0.03(+0.11%)
Aug 27, 2013	30.50	30.55	29.75	29.78	3,414,353	-1.13(-3.65%)
Aug 26, 2013	30.97	31.29	30.91	30.91	2,624,271	-0.04(-0.13%)
Aug 23, 2013	31.50	31.50	30.89	30.95	2,464,926	-0.51(-1.63%)
Aug 22, 2013	30.73	31.72	30.71	31.46	2,610,859	+0.86(+2.80%)
Aug 21, 2013	30.71	31.06	30.46	30.61	2,144,907	-0.26(-0.83%)
Aug 20, 2013	30.51	30.97	30.48	30.86	2,328,095	+0.36(+1.17%)
Aug 19, 2013	30.76	30.86	30.50	30.51	2,778,551	-0.25(-0.81%)
Aug 16, 2013	31.04	31.17	30.60	30.76	4,588,987	-0.41(-1.31%)
Aug 15, 2013	31.75	31.75	30.97	31.17	3,218,188	-0.90(-2.79%)
Aug 14, 2013	32.32	32.43	31.92	32.06	2,291,730	-0.29(-0.90%)
Aug 13, 2013	32.07	32.40	31.74	32.35	2,303,513	+0.42(+1.32%)
Aug 12, 2013	32.29	32.31	31.75	31.93	3,895,078	-0.56(-1.72%)
Aug 09, 2013	32.61	32.86	32.45	32.49	2,352,672	-0.13(-0.38%)
Aug 08, 2013	32.79	32.91	32.47	32.62	2,135,042	+0.07(+0.20%)
Aug 07, 2013	32.43	32.70	32.30	32.55	2,489,256	-0.01(-0.02%)
Aug 06, 2013	32.95	33.16	32.50	32.56	3,552,656	-0.44(-1.34%)
Aug 05, 2013	32.95	33.20	32.81	33.00	2,529,132	+0.13(+0.38%)
Aug 02, 2013	32.80	33.03	32.69	32.87	1,822,992	-0.08(-0.24%)

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.

Franklin Resources (NY: BEN )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Franklin Resources (NY: BEN )

Historical Prices

Sections

Services

The Daily Press