Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	26.71	26.85	26.46	26.73	1,912,920	+0.20(+0.76%)
Mar 28, 2014	26.51	26.68	26.41	26.52	1,390,304	+0.16(+0.60%)
Mar 27, 2014	26.52	26.60	26.26	26.37	1,675,478	-0.14(-0.52%)
Mar 26, 2014	26.53	26.75	26.43	26.50	1,785,334	+0.09(+0.36%)
Mar 25, 2014	26.16	26.49	26.09	26.41	2,928,395	+0.41(+1.56%)
Mar 24, 2014	26.59	26.62	25.68	26.01	2,893,019	-0.47(-1.79%)
Mar 21, 2014	26.61	26.81	26.45	26.48	1,659,143	-0.05(-0.19%)
Mar 20, 2014	26.45	26.70	26.36	26.53	1,574,890	-0.12(-0.44%)
Mar 19, 2014	26.71	26.94	26.38	26.65	1,391,410	-0.14(-0.54%)
Mar 18, 2014	26.67	26.90	26.61	26.79	1,485,317	+0.27(+1.00%)
Mar 17, 2014	26.44	26.73	26.37	26.52	1,677,665	+0.20(+0.77%)
Mar 14, 2014	26.17	26.45	26.11	26.32	1,495,969	+0.01(+0.03%)
Mar 13, 2014	26.94	26.95	26.14	26.31	2,600,202	-0.60(-2.22%)
Mar 12, 2014	26.57	26.91	26.09	26.91	2,595,993	+0.28(+1.06%)
Mar 11, 2014	26.80	27.04	26.54	26.63	2,852,375	-0.21(-0.77%)
Mar 10, 2014	26.53	26.89	26.43	26.83	2,156,177	+0.33(+1.24%)
Mar 07, 2014	26.20	26.75	26.20	26.51	2,088,345	+0.16(+0.61%)
Mar 06, 2014	26.24	26.35	26.15	26.35	2,258,896	+0.18(+0.69%)
Mar 05, 2014	26.44	26.45	25.92	26.16	2,552,047	-0.28(-1.06%)
Mar 04, 2014	26.11	26.51	25.90	26.44	4,586,627	+0.67(+2.61%)
Mar 03, 2014	24.82	25.90	24.64	25.77	7,503,153	+1.25(+5.08%)
Feb 28, 2014	24.03	24.70	24.03	24.53	3,398,153	+0.53(+2.21%)
Feb 27, 2014	23.93	24.01	23.72	24.00	3,218,620	+0.05(+0.21%)
Feb 26, 2014	23.78	24.04	23.74	23.95	1,879,315	+0.20(+0.82%)
Feb 25, 2014	23.81	23.88	23.70	23.75	2,470,825	-0.06(-0.24%)
Feb 24, 2014	23.79	23.88	23.76	23.81	3,009,975	+0.00(+0.01%)
Feb 21, 2014	23.82	23.89	23.67	23.81	2,808,568	-0.02(-0.07%)
Feb 20, 2014	23.87	23.96	23.79	23.82	2,397,546	+0.02(+0.07%)
Feb 19, 2014	23.91	24.06	23.78	23.81	1,774,213	-0.17(-0.70%)
Feb 18, 2014	24.15	24.22	23.95	23.97	1,558,000	-0.08(-0.32%)
Feb 14, 2014	24.03	24.05	24.05	24.05	2,867,636	+0.04(+0.16%)
Feb 13, 2014	23.83	24.16	23.81	24.01	1,916,040	+0.06(+0.26%)
Feb 12, 2014	23.93	24.08	23.86	23.95	1,194,978	+0.20(+0.82%)
Feb 11, 2014	23.42	23.81	23.36	23.75	1,839,669	+0.28(+1.18%)
Feb 10, 2014	23.53	23.58	23.29	23.48	2,016,411	-0.08(-0.34%)
Feb 07, 2014	23.56	23.60	23.35	23.56	1,591,145	+0.30(+1.29%)
Feb 06, 2014	22.75	23.28	22.63	23.26	2,315,812	+0.53(+2.31%)
Feb 05, 2014	22.69	22.81	22.49	22.73	3,441,389	-0.10(-0.43%)
Feb 04, 2014	22.88	22.88	22.57	22.83	2,526,997	+0.00(+0.01%)
Feb 03, 2014	23.39	23.39	22.75	22.83	3,774,161	-0.53(-2.25%)
Jan 31, 2014	23.09	23.48	23.07	23.35	2,650,896	-0.13(-0.55%)
Jan 30, 2014	23.44	23.60	23.22	23.48	2,369,608	+0.20(+0.86%)
Jan 29, 2014	23.45	23.63	23.15	23.28	2,798,471	-0.45(-1.89%)
Jan 28, 2014	23.67	23.88	23.63	23.73	1,902,607	+0.11(+0.48%)
Jan 27, 2014	23.98	23.98	23.41	23.62	2,857,542	-0.21(-0.87%)
Jan 24, 2014	24.14	24.17	23.68	23.82	3,218,064	-0.51(-2.10%)
Jan 23, 2014	24.23	24.35	24.01	24.33	1,567,676	-0.07(-0.27%)
Jan 22, 2014	24.17	24.49	23.91	24.40	1,781,085	+0.33(+1.37%)
Jan 21, 2014	24.00	24.20	23.99	24.07	1,741,653	-0.11(-0.44%)
Jan 17, 2014	23.95	24.18	24.18	24.18	7,897,991	+0.28(+1.17%)
Jan 16, 2014	23.43	23.95	23.35	23.90	2,989,147	+0.48(+2.04%)
Jan 15, 2014	23.17	23.58	23.17	23.42	3,802,503	+0.25(+1.08%)
Jan 14, 2014	23.08	23.25	22.91	23.17	2,443,864	+0.16(+0.69%)
Jan 13, 2014	23.16	23.48	22.96	23.01	3,224,129	+0.20(+0.88%)
Jan 10, 2014	22.38	22.85	22.36	22.81	1,743,916	+0.36(+1.59%)
Jan 09, 2014	22.41	22.55	22.30	22.45	1,945,116	-0.01(-0.06%)
Jan 08, 2014	22.31	22.50	22.25	22.46	1,430,889	+0.15(+0.65%)
Jan 07, 2014	22.03	22.48	22.03	22.32	1,501,148	+0.23(+1.05%)
Jan 06, 2014	22.26	22.33	21.99	22.09	1,369,725	-0.18(-0.82%)
Jan 03, 2014	22.25	22.36	22.07	22.27	2,048,318	+0.07(+0.31%)
Jan 02, 2014	22.50	22.50	22.12	22.20	2,033,434	-0.39(-1.71%)
Dec 31, 2013	22.45	22.58	22.58	22.58	3,223,729	+0.19(+0.86%)
Dec 30, 2013	22.20	22.40	22.07	22.39	1,322,997	+0.15(+0.69%)
Dec 27, 2013	22.16	22.26	21.96	22.24	1,345,667	+0.06(+0.27%)
Dec 26, 2013	22.20	22.29	22.09	22.18	804,166	+0.08(+0.37%)
Dec 24, 2013	22.00	22.14	21.22	22.09	872,238	+0.13(+0.61%)
Dec 23, 2013	21.78	21.96	21.73	21.96	1,774,075	+0.23(+1.08%)
Dec 20, 2013	21.76	21.93	21.66	21.73	1,747,216	+0.01(+0.05%)
Dec 19, 2013	21.92	21.94	21.60	21.71	1,936,286	-0.31(-1.42%)
Dec 18, 2013	21.90	22.15	21.49	22.03	3,381,729	+0.10(+0.44%)
Dec 17, 2013	21.84	22.01	21.75	21.93	1,904,253	+0.16(+0.72%)
Dec 16, 2013	21.82	21.87	21.68	21.77	2,065,777	+0.07(+0.30%)
Dec 13, 2013	21.44	21.79	21.38	21.71	2,664,587	+0.34(+1.58%)
Dec 12, 2013	21.44	21.44	20.85	21.37	4,449,142	-0.15(-0.70%)
Dec 11, 2013	22.05	22.07	21.49	21.52	1,975,980	-0.54(-2.43%)
Dec 10, 2013	22.15	22.21	22.03	22.06	2,022,712	-0.18(-0.80%)
Dec 09, 2013	22.23	22.33	22.21	22.24	1,577,367	+0.08(+0.36%)
Dec 06, 2013	22.05	22.23	21.97	22.16	2,271,511	+0.16(+0.73%)
Dec 05, 2013	22.00	22.09	21.85	22.00	1,925,022	-0.09(-0.42%)
Dec 04, 2013	21.97	22.24	21.87	22.09	2,003,028	+0.06(+0.27%)
Dec 03, 2013	21.99	22.24	21.87	22.03	2,192,295	-0.05(-0.22%)
Dec 02, 2013	22.19	22.41	22.06	22.08	2,679,510	-0.31(-1.36%)
Nov 29, 2013	22.55	22.55	22.23	22.39	1,041,484	-0.07(-0.33%)
Nov 27, 2013	22.15	22.60	22.15	22.46	2,189,592	+0.13(+0.60%)
Nov 26, 2013	22.64	22.72	22.31	22.32	2,284,698	-0.22(-0.99%)
Nov 25, 2013	22.74	22.82	22.47	22.55	1,678,888	-0.09(-0.40%)
Nov 22, 2013	22.69	22.97	22.55	22.64	2,190,454	+0.03(+0.14%)
Nov 21, 2013	22.69	22.88	22.59	22.61	3,051,744	-0.04(-0.19%)
Nov 20, 2013	22.76	22.76	22.29	22.65	3,619,175	-0.08(-0.34%)
Nov 19, 2013	22.89	23.05	22.71	22.73	2,413,913	-0.26(-1.13%)
Nov 18, 2013	23.31	23.40	22.94	22.98	1,801,842	-0.23(-0.98%)
Nov 15, 2013	23.21	23.48	23.09	23.21	2,807,594	+0.03(+0.14%)
Nov 14, 2013	23.09	23.23	23.01	23.18	2,567,594	+0.07(+0.31%)
Nov 13, 2013	22.74	23.14	22.74	23.11	1,903,541	+0.29(+1.29%)
Nov 12, 2013	22.89	23.04	22.81	22.81	1,887,450	-0.17(-0.75%)
Nov 11, 2013	23.11	23.20	22.93	22.98	1,457,847	-0.07(-0.31%)
Nov 08, 2013	22.90	23.20	22.90	23.06	2,277,725	+0.14(+0.63%)
Nov 07, 2013	23.70	23.70	22.88	22.91	2,314,877	-0.60(-2.57%)
Nov 06, 2013	23.83	24.23	23.29	23.51	3,059,253	+0.32(+1.37%)
Nov 05, 2013	23.31	23.31	23.07	23.20	2,065,889	-0.17(-0.75%)
Nov 04, 2013	23.17	23.39	23.10	23.37	2,530,889	+0.22(+0.93%)
Nov 01, 2013	23.25	23.27	23.00	23.16	2,230,504	+0.03(+0.14%)
Oct 31, 2013	22.99	23.33	22.99	23.12	2,411,210	+0.20(+0.89%)
Oct 30, 2013	23.19	23.22	22.86	22.92	1,881,062	-0.17(-0.72%)
Oct 29, 2013	23.00	23.09	22.86	23.09	2,833,238	+0.19(+0.81%)
Oct 28, 2013	23.11	23.21	22.85	22.90	1,643,341	-0.19(-0.83%)
Oct 25, 2013	23.17	23.24	22.94	23.09	2,292,603	-0.10(-0.44%)
Oct 24, 2013	23.15	23.26	23.06	23.19	2,001,207	+0.07(+0.31%)
Oct 23, 2013	23.07	23.23	22.88	23.12	1,564,099	-0.07(-0.28%)
Oct 22, 2013	23.28	23.44	23.11	23.19	1,986,867	-0.03(-0.13%)
Oct 21, 2013	23.47	23.49	23.10	23.22	2,468,504	-0.33(-1.40%)
Oct 18, 2013	23.30	23.57	23.26	23.55	1,754,694	+0.27(+1.17%)
Oct 17, 2013	23.18	23.31	23.17	23.27	2,624,086	+0.08(+0.35%)
Oct 16, 2013	23.18	23.27	23.13	23.19	2,228,775	+0.09(+0.40%)
Oct 15, 2013	23.43	23.43	23.02	23.10	2,029,817	-0.10(-0.45%)
Oct 14, 2013	23.11	23.27	22.98	23.20	1,144,107	-0.01(-0.05%)
Oct 11, 2013	23.05	23.24	23.03	23.21	1,749,343	+0.21(+0.93%)
Oct 10, 2013	22.77	23.02	22.75	23.00	1,834,148	+0.49(+2.17%)
Oct 09, 2013	22.45	22.60	22.07	22.51	1,806,893	+0.06(+0.27%)
Oct 08, 2013	23.04	23.14	22.39	22.45	2,527,146	-0.59(-2.55%)
Oct 07, 2013	23.01	23.24	22.91	23.04	2,160,683	-0.18(-0.76%)
Oct 04, 2013	22.74	23.27	22.72	23.22	6,231,185	+0.46(+2.03%)
Oct 03, 2013	22.75	22.91	22.70	22.76	2,268,989	-0.01(-0.06%)
Oct 02, 2013	22.65	22.92	22.53	22.77	1,180,798	-0.06(-0.28%)
Oct 01, 2013	22.53	22.89	22.52	22.83	1,825,006	+0.29(+1.30%)
Sep 30, 2013	22.55	22.88	22.31	22.54	1,943,132	-0.24(-1.07%)
Sep 27, 2013	22.76	22.87	22.66	22.78	1,048,746	-0.11(-0.47%)
Sep 26, 2013	22.98	23.21	22.82	22.89	1,478,641	-0.04(-0.19%)
Sep 25, 2013	23.04	23.12	22.90	22.93	1,578,087	-0.12(-0.51%)
Sep 24, 2013	22.90	23.20	22.78	23.05	1,234,927	+0.18(+0.78%)
Sep 23, 2013	22.81	22.97	22.62	22.87	1,376,793	+0.08(+0.34%)
Sep 20, 2013	23.15	23.23	22.76	22.80	1,826,918	-0.25(-1.08%)
Sep 19, 2013	22.97	23.15	22.95	23.05	1,308,931	+0.19(+0.84%)
Sep 18, 2013	22.87	23.02	22.67	22.85	2,056,743	+0.01(+0.05%)
Sep 17, 2013	22.83	22.98	22.66	22.84	1,616,591	+0.06(+0.25%)
Sep 16, 2013	22.52	22.86	22.40	22.79	2,030,055	+0.38(+1.72%)
Sep 13, 2013	21.95	22.41	21.90	22.40	2,956,085	+0.52(+2.38%)
Sep 12, 2013	22.17	22.18	21.77	21.88	2,822,758	-0.35(-1.57%)
Sep 11, 2013	22.22	22.25	22.04	22.23	1,408,293	+0.01(+0.06%)
Sep 10, 2013	22.35	22.41	22.08	22.21	2,025,553	+0.01(+0.05%)
Sep 09, 2013	22.17	22.37	21.98	22.20	1,611,957	+0.18(+0.81%)
Sep 06, 2013	22.23	22.30	21.82	22.03	1,532,089	+0.04(+0.20%)
Sep 05, 2013	21.81	22.16	21.80	21.98	2,079,317	+0.27(+1.24%)
Sep 04, 2013	21.53	21.86	21.46	21.71	1,622,788	+0.26(+1.23%)
Sep 03, 2013	21.29	21.50	21.24	21.45	1,995,372	+0.37(+1.77%)
Aug 30, 2013	21.34	21.34	21.00	21.07	1,441,896	-0.19(-0.90%)
Aug 29, 2013	20.78	21.45	20.72	21.27	2,487,528	+0.45(+2.16%)
Aug 28, 2013	20.98	21.16	20.60	20.81	4,065,550	-0.18(-0.85%)
Aug 27, 2013	21.55	21.69	20.85	20.99	3,235,370	-0.81(-3.71%)
Aug 26, 2013	21.91	21.94	21.74	21.80	1,299,754	-0.09(-0.43%)
Aug 23, 2013	21.79	21.91	21.73	21.90	1,037,029	+0.17(+0.78%)
Aug 22, 2013	21.62	21.91	21.61	21.73	1,416,973	+0.11(+0.49%)
Aug 21, 2013	21.67	21.82	21.52	21.62	1,836,597	-0.14(-0.65%)
Aug 20, 2013	21.62	21.94	21.60	21.76	1,891,651	+0.04(+0.20%)
Aug 19, 2013	21.96	21.99	21.71	21.72	1,753,338	-0.25(-1.15%)
Aug 16, 2013	21.58	22.06	21.58	21.97	2,398,922	+0.37(+1.70%)
Aug 15, 2013	21.57	21.73	21.41	21.60	2,197,092	-0.14(-0.65%)
Aug 14, 2013	22.19	22.22	21.74	21.74	2,210,893	-0.35(-1.57%)
Aug 13, 2013	21.68	22.35	21.62	22.09	3,872,735	+0.44(+2.03%)
Aug 12, 2013	21.59	21.75	21.43	21.65	3,557,338	-0.00(-0.01%)
Aug 09, 2013	21.64	21.94	21.37	21.65	4,619,100	+0.82(+3.94%)
Aug 08, 2013	20.48	20.94	20.43	20.83	2,405,613	+0.47(+2.31%)
Aug 07, 2013	20.59	20.64	20.32	20.36	1,657,404	-0.41(-1.97%)
Aug 06, 2013	21.10	21.10	20.72	20.77	1,804,454	-0.25(-1.21%)
Aug 05, 2013	21.01	21.15	20.95	21.03	1,334,564	+0.00(+0.01%)
Aug 02, 2013	20.89	21.03	20.77	21.02	1,847,569	+0.08(+0.39%)
Aug 01, 2013	20.85	21.09	20.81	20.94	1,519,460	+0.24(+1.18%)
Jul 31, 2013	20.80	20.90	20.61	20.70	2,342,568	-0.01(-0.07%)
Jul 30, 2013	20.76	20.90	20.68	20.71	1,824,436	+0.04(+0.17%)
Jul 29, 2013	20.44	20.72	20.42	20.68	1,408,000	+0.20(+0.99%)
Jul 26, 2013	20.68	20.79	20.44	20.47	2,427,792	-0.31(-1.48%)
Jul 25, 2013	20.51	20.80	20.36	20.78	2,286,613	+0.32(+1.55%)
Jul 24, 2013	20.50	20.67	20.45	20.46	1,481,315	+0.11(+0.52%)
Jul 23, 2013	20.61	20.65	20.36	20.36	1,863,490	-0.14(-0.66%)
Jul 22, 2013	20.35	20.49	20.16	20.49	1,912,741	+0.33(+1.64%)
Jul 19, 2013	20.23	20.31	20.02	20.16	1,565,933	+0.03(+0.15%)
Jul 18, 2013	19.99	20.19	19.89	20.13	1,684,697	+0.27(+1.35%)
Jul 17, 2013	19.84	20.01	19.79	19.87	1,931,570	+0.10(+0.51%)
Jul 16, 2013	20.21	20.22	19.69	19.77	2,565,478	-0.43(-2.12%)
Jul 15, 2013	20.40	20.47	20.18	20.19	1,479,298	-0.15(-0.75%)
Jul 12, 2013	20.24	20.41	20.22	20.35	1,454,632	+0.18(+0.87%)
Jul 11, 2013	20.10	20.21	19.90	20.17	1,859,224	+0.38(+1.92%)
Jul 10, 2013	19.67	19.81	19.64	19.79	1,620,341	+0.13(+0.66%)
Jul 09, 2013	19.61	19.74	19.51	19.66	3,682,611	+0.17(+0.89%)
Jul 08, 2013	19.55	19.67	19.43	19.49	2,896,412	-0.02(-0.11%)
Jul 05, 2013	19.49	19.52	19.35	19.51	3,021,075	+0.06(+0.32%)
Jul 03, 2013	19.47	19.47	19.30	19.45	1,087,221	-0.04(-0.19%)
Jul 02, 2013	19.44	19.54	19.37	19.48	3,200,707	+0.00(+0.01%)
Jul 01, 2013	19.49	19.54	19.32	19.48	1,451,854	+0.20(+1.05%)
Jun 28, 2013	19.07	19.48	19.05	19.28	2,980,912	+0.17(+0.91%)
Jun 27, 2013	18.97	19.27	18.95	19.11	2,538,329	+0.23(+1.20%)
Jun 26, 2013	18.56	18.94	18.55	18.88	1,921,917	+0.43(+2.33%)
Jun 25, 2013	18.29	18.54	18.27	18.45	2,140,084	+0.22(+1.22%)
Jun 24, 2013	18.27	18.39	18.08	18.23	3,002,892	-0.31(-1.66%)
Jun 21, 2013	18.49	18.71	18.43	18.53	2,826,507	-0.04(-0.22%)
Jun 20, 2013	18.65	18.71	18.45	18.58	3,348,463	-0.28(-1.48%)
Jun 19, 2013	19.08	19.26	18.75	18.85	2,083,881	-0.25(-1.29%)
Jun 18, 2013	18.85	19.17	18.84	19.10	2,181,532	+0.27(+1.42%)
Jun 17, 2013	18.94	18.99	18.66	18.83	2,216,353	-0.04(-0.19%)
Jun 14, 2013	18.78	19.04	18.64	18.87	2,974,200	+0.06(+0.32%)
Jun 13, 2013	18.45	18.85	18.39	18.81	2,362,258	+0.40(+2.15%)
Jun 12, 2013	18.66	18.69	18.38	18.41	2,048,864	-0.07(-0.40%)
Jun 11, 2013	18.37	18.65	18.29	18.49	2,445,650	+0.02(+0.10%)
Jun 10, 2013	18.49	18.53	18.30	18.47	2,385,535	+0.03(+0.16%)
Jun 07, 2013	18.19	18.45	18.13	18.44	2,490,227	+0.38(+2.10%)
Jun 06, 2013	18.04	18.17	17.91	18.06	2,432,695	+0.01(+0.03%)
Jun 05, 2013	18.17	18.17	17.89	18.05	3,685,784	-0.19(-1.04%)
Jun 04, 2013	18.15	18.30	18.09	18.24	3,494,630	+0.04(+0.21%)
Jun 03, 2013	18.07	18.25	18.04	18.20	3,940,729	+0.17(+0.95%)
May 31, 2013	18.22	18.29	18.03	18.03	3,917,848	-0.26(-1.42%)
May 30, 2013	17.86	18.38	17.84	18.29	3,469,742	+0.51(+2.86%)
May 29, 2013	17.55	17.86	17.48	17.78	2,217,794	+0.27(+1.52%)
May 28, 2013	17.56	17.74	17.50	17.52	2,386,809	+0.05(+0.31%)
May 24, 2013	17.47	17.59	17.36	17.47	3,383,947	-0.16(-0.93%)
May 23, 2013	17.34	17.63	17.29	17.63	2,146,244	+0.06(+0.32%)
May 22, 2013	17.73	17.88	17.50	17.57	2,523,092	-0.10(-0.56%)
May 21, 2013	17.54	17.73	17.50	17.67	1,665,763	+0.15(+0.87%)
May 20, 2013	17.48	17.62	17.45	17.52	1,060,085	+0.04(+0.23%)
May 17, 2013	17.15	17.49	16.86	17.48	5,279,067	+0.38(+2.24%)
May 16, 2013	17.18	17.18	17.05	17.10	3,116,647	-0.06(-0.33%)
May 15, 2013	17.17	17.21	17.09	17.15	5,395,786	-0.13(-0.74%)
May 13, 2013	17.37	17.40	17.13	17.28	3,505,774	-0.06(-0.36%)
May 10, 2013	17.39	17.58	17.14	17.34	6,883,543	+0.54(+3.19%)
May 09, 2013	16.77	16.87	16.69	16.81	2,922,387	+0.03(+0.18%)
May 08, 2013	16.80	16.91	16.68	16.78	1,757,725	-0.02(-0.14%)
May 07, 2013	16.57	16.83	16.53	16.80	1,871,862	+0.32(+1.92%)
May 06, 2013	16.46	16.53	16.37	16.48	1,374,612	+0.06(+0.34%)
May 03, 2013	16.33	16.52	16.17	16.43	1,990,465	+0.26(+1.59%)
May 02, 2013	16.07	16.29	15.98	16.17	2,547,532	+0.14(+0.87%)
May 01, 2013	16.09	16.14	15.93	16.03	2,030,913	-0.09(-0.58%)
Apr 30, 2013	16.10	16.22	16.04	16.13	2,348,187	-0.02(-0.15%)
Apr 29, 2013	16.03	16.23	15.95	16.15	2,022,558	+0.25(+1.58%)
Apr 26, 2013	15.68	15.98	15.65	15.90	2,059,827	+0.18(+1.13%)
Apr 25, 2013	15.49	15.86	15.49	15.72	2,518,275	+0.25(+1.59%)
Apr 24, 2013	15.19	15.50	15.15	15.47	1,627,998	+0.30(+2.00%)
Apr 23, 2013	15.15	15.21	15.06	15.17	1,783,456	+0.07(+0.50%)
Apr 22, 2013	15.07	15.19	14.88	15.10	2,029,816	+0.05(+0.36%)
Apr 19, 2013	14.69	15.14	14.69	15.04	2,159,550	+0.37(+2.52%)
Apr 18, 2013	15.18	15.18	14.57	14.67	4,188,560	-0.46(-3.03%)
Apr 17, 2013	15.37	15.38	15.01	15.13	4,511,084	-0.36(-2.35%)
Apr 16, 2013	15.33	15.53	15.29	15.50	2,191,091	+0.32(+2.14%)
Apr 15, 2013	15.64	15.81	15.17	15.17	2,828,690	-0.65(-4.10%)
Apr 12, 2013	15.76	15.88	15.75	15.82	1,332,183	-0.04(-0.27%)
Apr 11, 2013	15.71	15.87	15.60	15.86	1,896,761	+0.20(+1.27%)
Apr 10, 2013	15.40	15.66	15.35	15.66	2,033,372	+0.36(+2.33%)
Apr 09, 2013	15.34	15.39	15.25	15.31	3,122,826	+0.05(+0.32%)
Apr 08, 2013	15.25	15.36	15.18	15.26	2,491,342	-0.02(-0.14%)
Apr 05, 2013	15.35	15.40	15.18	15.28	4,214,004	-0.37(-2.35%)
Apr 04, 2013	15.44	15.67	15.44	15.65	2,469,245	+0.19(+1.21%)
Apr 03, 2013	15.72	15.75	15.34	15.46	3,565,065	-0.28(-1.75%)
Apr 02, 2013	15.91	15.94	15.72	15.74	1,497,021	-0.07(-0.46%)

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.

Magna International (NY: MGA )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Magna International (NY: MGA )

Historical Prices

Sections

Services

Newport Daily Express