Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	63.30	65.27	62.31	62.45	2,562,999	-2.96(-4.52%)
Nov 26, 2014	65.20	65.41	65.41	65.41	1,763,898	-0.14(-0.22%)
Nov 25, 2014	67.12	67.54	65.02	65.55	1,971,506	-1.59(-2.37%)
Nov 24, 2014	68.27	68.27	66.13	67.14	2,338,937	-1.54(-2.24%)
Nov 21, 2014	70.48	70.83	68.20	68.68	2,158,317	-0.86(-1.23%)
Nov 20, 2014	69.19	70.84	68.83	69.54	2,075,874	+0.10(+0.14%)
Nov 19, 2014	68.47	70.59	67.88	69.44	2,217,551	+1.46(+2.16%)
Nov 18, 2014	68.46	69.20	67.28	67.98	1,963,599	-0.88(-1.27%)
Nov 17, 2014	68.13	69.57	67.60	68.86	2,565,213	+0.44(+0.64%)
Nov 14, 2014	67.44	68.82	67.30	68.42	2,271,591	+1.15(+1.71%)
Nov 13, 2014	68.03	68.41	66.70	67.27	2,405,085	-1.51(-2.20%)
Nov 12, 2014	69.78	69.91	68.63	68.78	1,855,675	-1.61(-2.28%)
Nov 11, 2014	68.42	70.66	67.69	70.39	2,276,399	+1.53(+2.22%)
Nov 10, 2014	70.26	71.01	68.23	68.86	2,329,258	-0.68(-0.97%)
Nov 07, 2014	69.06	70.76	68.77	69.53	2,821,941	+0.28(+0.40%)
Nov 06, 2014	66.43	69.39	65.73	69.25	3,345,934	+2.59(+3.88%)
Nov 05, 2014	64.40	67.01	63.87	66.67	2,742,970	+2.66(+4.16%)
Nov 04, 2014	62.76	64.30	62.26	64.00	2,448,504	+0.49(+0.76%)
Nov 03, 2014	65.82	66.58	63.00	63.52	3,077,392	-1.55(-2.38%)
Oct 31, 2014	63.84	65.15	62.58	65.07	2,513,657	+2.23(+3.54%)
Oct 30, 2014	64.51	65.47	62.45	62.84	2,818,974	-0.80(-1.26%)
Oct 29, 2014	64.81	65.64	63.05	63.64	2,304,379	-0.47(-0.73%)
Oct 28, 2014	62.37	64.17	61.50	64.11	1,734,257	+2.13(+3.44%)
Oct 27, 2014	61.82	62.91	63.38	61.98	1,890,335	-1.40(-2.21%)
Oct 24, 2014	64.71	64.99	63.10	63.38	2,002,038	-1.89(-2.90%)
Oct 23, 2014	64.23	66.56	64.13	65.27	2,179,702	+1.83(+2.88%)
Oct 22, 2014	65.28	65.96	63.41	63.44	1,509,719	-1.80(-2.76%)
Oct 21, 2014	63.61	65.34	63.25	65.24	2,081,325	+2.18(+3.45%)
Oct 20, 2014	63.72	64.28	62.70	63.06	2,268,124	-0.98(-1.53%)
Oct 17, 2014	66.73	67.26	63.41	64.04	3,638,893	-1.73(-2.63%)
Oct 16, 2014	60.98	66.73	60.98	65.77	4,780,913	+3.26(+5.22%)
Oct 15, 2014	59.15	62.64	58.34	62.51	3,969,151	+2.62(+4.37%)
Oct 14, 2014	59.93	61.29	59.01	59.89	3,129,482	+1.04(+1.76%)
Oct 13, 2014	60.07	60.85	58.74	58.86	2,703,479	-1.47(-2.43%)
Oct 10, 2014	60.18	62.02	59.64	60.32	2,168,564	-0.02(-0.03%)
Oct 09, 2014	61.67	61.72	60.34	60.34	2,278,659	-2.04(-3.26%)
Oct 08, 2014	60.96	62.53	60.57	62.38	2,281,402	+1.08(+1.77%)
Oct 07, 2014	62.30	62.82	61.28	61.29	1,595,379	-1.38(-2.20%)
Oct 06, 2014	63.28	63.55	61.90	62.67	2,444,018	-0.85(-1.33%)
Oct 03, 2014	64.76	64.76	63.16	63.52	1,674,523	-1.13(-1.75%)
Oct 02, 2014	63.71	65.05	62.68	64.65	2,660,956	+0.49(+0.76%)
Oct 01, 2014	64.69	66.12	63.92	64.17	3,677,807	-0.34(-0.53%)
Sep 30, 2014	65.27	65.55	63.72	64.51	2,722,138	-0.82(-1.25%)
Sep 29, 2014	64.09	65.58	63.86	65.33	1,962,653	+0.92(+1.43%)
Sep 26, 2014	64.26	65.04	63.74	64.40	1,732,921	+0.37(+0.58%)
Sep 25, 2014	65.34	65.43	63.89	64.03	2,709,062	-1.55(-2.36%)
Sep 24, 2014	66.38	66.38	64.22	65.58	4,174,464	-0.99(-1.49%)
Sep 23, 2014	66.83	67.04	66.32	66.57	3,308,129	-0.26(-0.38%)
Sep 22, 2014	67.99	68.26	66.45	66.83	1,791,240	-1.24(-1.82%)
Sep 19, 2014	68.55	68.68	67.73	68.07	2,426,844	-0.30(-0.45%)
Sep 18, 2014	69.74	69.75	68.15	68.37	2,402,810	-1.27(-1.83%)
Sep 17, 2014	70.12	70.36	68.73	69.64	2,834,361	-0.11(-0.16%)
Sep 16, 2014	69.07	70.13	68.68	69.76	2,242,106	+0.50(+0.73%)
Sep 15, 2014	69.04	69.64	68.18	69.25	1,726,193	+0.30(+0.44%)
Sep 12, 2014	69.83	70.16	68.69	68.95	1,628,115	-1.10(-1.58%)
Sep 11, 2014	70.12	70.50	69.62	70.05	1,814,349	-0.92(-1.30%)
Sep 10, 2014	71.06	71.41	70.14	70.98	1,281,469	-0.36(-0.51%)
Sep 09, 2014	71.28	72.78	70.78	71.34	2,034,076	+0.40(+0.56%)
Sep 08, 2014	71.05	71.10	70.36	70.94	1,126,966	-0.56(-0.78%)
Sep 05, 2014	70.53	71.59	70.55	71.50	1,548,403	+0.95(+1.35%)
Sep 04, 2014	72.45	72.70	70.12	70.55	2,205,283	-1.85(-2.56%)
Sep 03, 2014	72.91	73.17	72.29	72.40	1,079,769	-0.11(-0.16%)
Sep 02, 2014	74.55	74.85	72.26	72.52	1,831,411	-2.21(-2.95%)
Aug 29, 2014	74.64	74.72	74.72	74.72	1,121,380	+0.32(+0.43%)
Aug 28, 2014	74.16	74.68	73.89	74.40	696,852	+0.22(+0.29%)
Aug 27, 2014	74.75	75.13	73.76	74.18	1,273,815	-0.71(-0.95%)
Aug 26, 2014	75.03	75.47	74.65	74.89	2,149,447	-0.08(-0.10%)
Aug 25, 2014	73.59	75.18	73.49	74.97	1,445,466	+1.99(+2.72%)
Aug 22, 2014	73.13	73.35	72.56	72.98	874,638	-0.41(-0.56%)
Aug 21, 2014	73.36	73.51	72.43	73.39	956,180	+0.23(+0.31%)
Aug 20, 2014	72.90	73.44	72.45	73.16	1,514,074	-0.10(-0.14%)
Aug 19, 2014	72.28	73.68	71.87	73.27	1,862,682	+1.74(+2.43%)
Aug 18, 2014	72.14	72.70	71.20	71.53	1,141,066	-0.67(-0.92%)
Aug 15, 2014	71.97	72.73	71.57	72.19	1,573,435	+0.23(+0.32%)
Aug 14, 2014	71.37	72.15	70.72	71.97	2,401,233	+0.87(+1.23%)
Aug 13, 2014	70.91	71.36	70.60	71.09	1,055,434	+0.18(+0.25%)
Aug 12, 2014	71.50	71.65	70.78	70.91	1,294,689	-0.59(-0.82%)
Aug 11, 2014	72.57	72.64	71.41	71.50	1,066,632	-0.60(-0.83%)
Aug 08, 2014	71.01	72.24	70.20	72.10	1,459,584	+1.47(+2.09%)
Aug 07, 2014	71.72	71.88	70.21	70.62	1,872,377	-0.75(-1.05%)
Aug 06, 2014	71.76	72.54	71.15	71.38	1,642,129	-0.48(-0.66%)
Aug 05, 2014	73.23	73.90	71.39	71.85	1,850,706	-1.10(-1.51%)
Aug 04, 2014	71.73	73.44	71.34	72.95	1,997,549	+1.36(+1.90%)
Aug 01, 2014	71.29	73.46	70.73	71.59	3,306,802	-0.28(-0.38%)
Jul 31, 2014	71.93	72.76	71.27	71.87	2,478,140	-0.45(-0.62%)
Jul 30, 2014	74.31	74.37	71.96	72.32	2,372,719	-1.99(-2.67%)
Jul 29, 2014	73.89	75.29	73.14	74.30	4,193,300	+1.79(+2.46%)
Jul 28, 2014	72.86	73.15	72.07	72.52	2,831,872	-0.42(-0.57%)
Jul 25, 2014	73.13	73.36	72.59	72.94	1,461,474	-0.66(-0.89%)
Jul 24, 2014	73.45	74.72	73.15	73.59	2,936,792	+0.11(+0.16%)
Jul 23, 2014	73.21	73.56	72.43	73.48	3,317,975	+0.67(+0.93%)
Jul 22, 2014	73.23	73.45	72.12	72.80	3,798,262	-0.12(-0.17%)
Jul 21, 2014	73.83	74.35	72.89	72.93	5,193,826	-1.19(-1.60%)
Jul 18, 2014	73.78	74.40	73.74	74.11	2,266,245	+0.53(+0.72%)
Jul 17, 2014	76.99	77.19	73.55	73.58	3,796,760	-3.30(-4.29%)
Jul 16, 2014	77.11	77.68	76.23	76.88	2,740,482	+0.31(+0.41%)
Jul 15, 2014	77.78	78.16	76.41	76.57	3,295,399	-1.38(-1.77%)
Jul 14, 2014	77.55	78.12	76.66	77.95	2,096,774	+0.69(+0.90%)
Jul 11, 2014	77.76	78.23	76.59	77.25	2,595,777	-0.81(-1.04%)
Jul 10, 2014	79.47	79.63	77.78	78.06	3,061,637	-2.44(-3.04%)
Jul 09, 2014	79.86	80.78	79.47	80.50	1,390,503	+0.57(+0.71%)
Jul 08, 2014	80.15	80.89	79.49	79.93	1,861,304	+0.04(+0.05%)
Jul 07, 2014	81.01	81.35	79.73	79.90	1,972,215	-1.67(-2.05%)
Jul 03, 2014	81.43	81.57	81.57	81.57	702,361	+0.16(+0.20%)
Jul 02, 2014	80.92	82.06	80.50	81.41	1,526,179	+0.24(+0.29%)
Jul 01, 2014	82.79	83.07	80.98	81.17	1,654,225	-1.50(-1.82%)
Jun 30, 2014	81.83	82.70	81.14	82.67	1,160,481	+0.95(+1.16%)
Jun 27, 2014	81.83	82.16	81.12	81.72	1,237,174	-0.65(-0.78%)
Jun 26, 2014	83.23	83.23	81.54	82.37	1,394,114	+0.58(+0.71%)
Jun 25, 2014	81.45	82.57	81.14	81.79	1,413,110	+0.33(+0.41%)
Jun 24, 2014	83.70	83.70	81.21	81.45	2,226,041	-2.23(-2.67%)
Jun 23, 2014	83.34	84.22	83.06	83.69	982,791	+0.06(+0.07%)
Jun 20, 2014	84.10	84.46	83.06	83.63	2,376,098	-0.32(-0.38%)
Jun 19, 2014	83.60	84.42	83.17	83.95	994,933	+0.43(+0.51%)
Jun 18, 2014	83.48	83.91	82.85	83.53	1,112,619	+0.05(+0.06%)
Jun 17, 2014	83.98	84.14	82.58	83.48	1,382,965	-0.49(-0.59%)
Jun 16, 2014	84.05	84.65	83.49	83.97	2,027,877	+0.12(+0.15%)
Jun 13, 2014	83.67	84.24	82.86	83.85	2,319,790	+0.44(+0.52%)
Jun 12, 2014	82.28	83.54	82.05	83.41	5,595,069	-1.55(-1.82%)
Jun 11, 2014	84.78	85.68	84.33	84.96	1,102,768	-0.09(-0.11%)
Jun 10, 2014	87.53	87.53	84.66	85.06	2,149,164	-3.67(-4.13%)
Jun 06, 2014	89.33	89.33	87.96	88.73	720,491	-0.32(-0.36%)
Jun 05, 2014	88.80	89.35	87.81	89.05	812,526	+0.64(+0.72%)
Jun 04, 2014	88.56	88.89	87.85	88.41	918,900	-0.25(-0.28%)
Jun 03, 2014	88.02	89.23	87.68	88.66	1,024,616	+0.56(+0.64%)
Jun 02, 2014	88.34	88.72	87.58	88.10	906,366	-0.24(-0.27%)
May 30, 2014	86.92	88.55	86.10	88.34	1,860,170	+0.97(+1.11%)
May 29, 2014	86.06	87.57	84.71	87.37	1,349,239	+1.53(+1.78%)
May 28, 2014	86.62	86.62	84.87	85.84	968,571	-0.57(-0.66%)
May 27, 2014	84.54	86.55	83.87	86.41	1,159,111	+2.13(+2.53%)
May 23, 2014	84.68	84.28	84.28	84.28	854,828	-0.56(-0.66%)
May 22, 2014	86.51	86.52	84.77	84.83	532,647	-1.34(-1.56%)
May 21, 2014	84.19	86.57	83.85	86.18	1,091,450	+2.00(+2.37%)
May 20, 2014	84.56	84.82	83.97	84.18	816,952	-0.65(-0.76%)
May 19, 2014	84.21	85.01	83.61	84.83	584,850	+0.72(+0.86%)
May 16, 2014	84.94	84.94	83.51	84.11	1,125,880	-0.94(-1.11%)
May 15, 2014	85.71	85.89	83.71	85.05	2,146,525	+0.39(+0.46%)
May 14, 2014	84.69	85.08	84.27	84.66	843,159	-0.14(-0.17%)
May 13, 2014	84.64	85.07	84.49	84.80	708,706	+0.30(+0.36%)
May 12, 2014	84.22	84.87	83.84	84.50	708,386	+0.50(+0.60%)
May 09, 2014	83.49	84.13	82.95	83.99	897,996	+0.31(+0.37%)
May 08, 2014	85.35	86.14	83.60	83.68	1,189,696	-2.12(-2.47%)
May 07, 2014	86.42	86.95	85.16	85.80	1,226,474	-0.02(-0.02%)
May 06, 2014	86.41	87.40	85.61	85.82	1,036,650	-0.29(-0.34%)
May 05, 2014	85.10	86.26	84.60	86.11	1,108,344	+0.61(+0.71%)
May 02, 2014	84.95	86.42	84.34	85.50	1,064,157	+0.70(+0.83%)
May 01, 2014	85.66	86.43	83.86	84.80	1,800,892	-1.16(-1.35%)
Apr 30, 2014	85.76	86.95	84.22	85.96	2,248,366	+0.02(+0.02%)
Apr 29, 2014	84.47	86.48	82.01	85.94	4,591,341	-1.00(-1.15%)
Apr 28, 2014	88.51	89.38	85.88	86.94	2,912,891	-0.24(-0.27%)
Apr 25, 2014	88.47	88.52	86.81	87.18	1,374,392	-1.74(-1.96%)
Apr 24, 2014	89.17	90.67	88.73	88.92	1,855,711	+0.50(+0.57%)
Apr 23, 2014	88.36	89.38	88.17	88.41	1,402,186	+0.35(+0.40%)
Apr 22, 2014	87.96	88.82	87.58	88.06	1,138,757	-0.78(-0.88%)
Apr 21, 2014	88.19	88.98	87.40	88.84	1,309,620	+0.54(+0.61%)
Apr 17, 2014	86.06	88.30	88.30	88.30	1,381,572	+2.07(+2.40%)
Apr 16, 2014	85.76	86.47	84.85	86.23	1,648,996	+1.32(+1.56%)
Apr 15, 2014	83.63	85.11	82.91	84.91	1,345,165	+1.35(+1.62%)
Apr 14, 2014	83.61	84.34	82.43	83.56	1,119,348	+0.00(+0.00%)
Apr 11, 2014	83.52	84.64	83.17	83.56	1,370,101	-0.20(-0.24%)
Apr 10, 2014	83.68	84.77	82.68	83.76	2,009,363	-0.17(-0.20%)
Apr 09, 2014	84.11	84.49	82.78	83.93	1,237,028	-0.31(-0.37%)
Apr 08, 2014	81.23	84.43	81.23	84.24	2,280,457	+3.06(+3.77%)
Apr 07, 2014	82.35	83.38	80.92	81.18	1,216,716	-1.05(-1.28%)
Apr 04, 2014	83.80	83.97	82.04	82.24	1,880,709	-1.23(-1.47%)
Apr 03, 2014	82.13	84.02	82.03	83.46	2,244,438	+1.86(+2.28%)
Apr 02, 2014	79.99	81.99	79.51	81.60	1,751,140	+1.73(+2.17%)
Apr 01, 2014	79.08	80.23	78.53	79.87	1,722,368	+1.02(+1.29%)
Mar 31, 2014	81.04	81.39	78.72	78.85	2,219,003	-2.15(-2.65%)
Mar 28, 2014	81.77	81.98	80.74	81.00	1,377,845	-0.02(-0.02%)
Mar 27, 2014	80.52	81.21	79.43	81.02	1,728,108	+0.59(+0.73%)
Mar 26, 2014	82.17	82.50	80.33	80.43	2,560,454	-1.44(-1.75%)
Mar 25, 2014	82.59	83.56	81.81	81.86	1,319,422	-0.18(-0.22%)
Mar 24, 2014	83.24	83.48	81.87	82.05	1,146,020	-0.79(-0.95%)
Mar 21, 2014	84.29	84.29	82.23	82.83	2,186,651	-0.37(-0.45%)
Mar 20, 2014	82.46	83.56	81.73	83.20	1,324,578	+0.29(+0.36%)
Mar 19, 2014	84.34	84.34	82.51	82.91	1,281,872	-1.35(-1.60%)
Mar 18, 2014	83.96	85.23	83.64	84.26	1,536,695	+0.42(+0.50%)
Mar 17, 2014	83.82	85.17	82.59	83.84	2,168,367	+0.48(+0.57%)
Mar 14, 2014	82.11	83.60	81.89	83.37	1,802,883	+1.07(+1.31%)
Mar 13, 2014	81.39	83.38	81.29	82.29	1,758,337	+0.44(+0.53%)
Mar 12, 2014	81.71	82.87	81.43	81.86	1,633,026	-0.73(-0.89%)
Mar 11, 2014	82.35	83.59	81.64	82.59	2,205,229	+0.17(+0.21%)
Mar 10, 2014	83.48	83.48	80.14	82.42	1,828,393	+1.60(+1.97%)
Mar 07, 2014	80.41	81.17	80.15	80.82	1,384,131	+0.81(+1.01%)
Mar 06, 2014	79.24	80.34	78.26	80.01	1,490,050	+0.78(+0.98%)
Mar 05, 2014	81.07	81.21	78.85	79.23	2,055,560	-1.95(-2.40%)
Mar 04, 2014	81.28	81.75	80.18	81.18	1,442,156	+0.52(+0.65%)
Mar 03, 2014	81.49	82.58	80.31	80.66	1,820,702	-1.08(-1.32%)
Feb 28, 2014	82.48	83.35	81.11	81.74	1,852,218	-0.67(-0.82%)
Feb 27, 2014	80.71	82.93	80.70	82.42	1,929,724	+1.73(+2.14%)
Feb 26, 2014	83.22	86.22	78.55	80.69	4,079,651	-1.86(-2.26%)
Feb 25, 2014	82.56	82.70	81.09	82.55	1,591,378	-0.60(-0.72%)
Feb 24, 2014	82.11	84.58	81.63	83.15	2,209,200	+1.77(+2.17%)
Feb 21, 2014	82.78	83.13	81.20	81.38	2,591,512	-1.76(-2.11%)
Feb 20, 2014	82.38	83.36	81.26	83.14	2,198,680	-0.06(-0.07%)
Feb 19, 2014	82.46	84.06	82.16	83.19	1,837,727	+0.74(+0.90%)
Feb 18, 2014	81.14	82.72	81.04	82.45	1,468,834	+1.24(+1.53%)
Feb 14, 2014	80.32	81.21	81.21	81.21	1,426,737	+1.22(+1.52%)
Feb 13, 2014	79.54	80.79	78.82	79.99	1,418,351	-0.30(-0.38%)
Feb 12, 2014	81.04	81.48	79.72	80.30	969,778	-0.34(-0.42%)
Feb 11, 2014	80.15	80.88	79.76	80.64	1,539,289	+0.47(+0.59%)
Feb 10, 2014	79.40	80.19	78.76	80.16	1,625,698	+0.34(+0.43%)
Feb 07, 2014	79.84	80.55	78.25	79.82	2,600,530	+0.04(+0.05%)
Feb 06, 2014	82.08	82.92	78.85	79.78	3,781,090	-2.03(-2.48%)
Feb 05, 2014	83.72	84.43	81.48	81.82	2,743,340	-1.44(-1.73%)
Feb 04, 2014	81.89	84.37	81.89	83.26	2,501,743	+2.53(+3.13%)
Feb 03, 2014	82.17	82.92	80.58	80.73	1,549,299	-1.14(-1.39%)
Jan 31, 2014	79.91	82.46	79.80	81.87	1,735,266	+0.69(+0.85%)
Jan 30, 2014	80.39	82.17	80.38	81.18	2,258,247	+0.19(+0.23%)
Jan 29, 2014	80.75	83.45	80.13	80.99	3,014,267	-1.20(-1.46%)
Jan 28, 2014	80.49	82.25	80.20	82.19	1,428,248	+2.15(+2.68%)
Jan 27, 2014	81.69	81.84	78.84	80.04	1,680,928	-1.80(-2.19%)
Jan 24, 2014	81.81	82.74	80.75	81.84	2,394,103	-0.50(-0.61%)
Jan 23, 2014	83.64	84.27	81.90	82.34	1,837,422	-0.70(-0.85%)
Jan 22, 2014	82.82	83.82	81.94	83.04	2,300,184	+2.37(+2.93%)
Jan 21, 2014	78.81	80.74	78.19	80.68	1,489,689	+2.18(+2.77%)
Jan 17, 2014	80.20	78.50	78.50	78.50	1,463,056	-1.26(-1.58%)
Jan 16, 2014	79.89	80.72	78.84	79.77	1,750,440	+0.24(+0.30%)
Jan 15, 2014	78.06	79.60	77.64	79.53	1,622,067	+1.47(+1.89%)
Jan 14, 2014	75.31	78.13	75.31	78.06	1,543,072	+2.37(+3.14%)
Jan 13, 2014	77.66	78.17	75.58	75.68	1,859,030	-1.94(-2.50%)
Jan 10, 2014	77.75	77.94	76.84	77.62	945,666	+0.46(+0.59%)
Jan 09, 2014	78.43	78.89	76.43	77.16	1,691,951	-1.23(-1.56%)
Jan 08, 2014	78.07	79.31	77.68	78.39	1,372,924	+0.09(+0.11%)
Jan 07, 2014	77.54	78.94	77.54	78.30	1,336,603	+1.31(+1.70%)
Jan 06, 2014	77.00	77.29	76.05	76.99	1,818,890	+0.49(+0.65%)
Jan 03, 2014	77.89	78.37	76.37	76.50	1,908,225	-1.15(-1.48%)
Jan 02, 2014	78.97	80.06	77.02	77.65	2,101,200	-2.44(-3.05%)
Dec 31, 2013	79.85	80.09	80.09	80.09	1,321,677	+0.65(+0.81%)
Dec 30, 2013	79.79	80.53	79.25	79.44	981,447	+0.07(+0.08%)
Dec 27, 2013	79.15	79.69	78.62	79.38	834,757	-0.02(-0.02%)
Dec 26, 2013	79.40	79.61	78.41	79.40	706,140	+0.14(+0.18%)
Dec 24, 2013	78.73	79.59	78.35	79.25	497,945	+0.33(+0.42%)
Dec 23, 2013	79.40	79.78	78.55	78.92	1,219,463	+0.60(+0.76%)
Dec 20, 2013	78.04	79.20	77.49	78.32	1,980,477	+0.64(+0.82%)
Dec 19, 2013	77.12	78.67	76.61	77.69	2,235,441	+0.63(+0.81%)
Dec 18, 2013	76.31	77.58	75.21	77.06	2,520,244	+1.29(+1.71%)
Dec 17, 2013	76.45	76.45	74.03	75.77	2,882,065	-0.39(-0.51%)
Dec 16, 2013	75.32	76.56	75.00	76.16	1,455,319	+0.46(+0.60%)
Dec 13, 2013	75.99	76.18	74.80	75.70	1,250,502	-0.56(-0.73%)
Dec 12, 2013	76.37	77.42	75.42	76.26	1,382,523	+0.28(+0.37%)
Dec 11, 2013	77.35	77.67	75.73	75.98	1,358,734	-1.39(-1.79%)
Dec 10, 2013	77.69	78.92	76.40	77.36	2,174,924	-0.57(-0.73%)
Dec 09, 2013	75.54	77.97	75.04	77.93	2,549,303	+2.87(+3.82%)
Dec 06, 2013	76.31	76.76	74.70	75.06	2,070,251	-0.32(-0.43%)
Dec 05, 2013	72.73	75.41	72.30	75.39	2,108,616	+2.66(+3.66%)
Dec 04, 2013	72.21	72.95	71.41	72.73	1,676,905	+0.15(+0.21%)
Dec 03, 2013	72.52	73.99	72.16	72.58	1,362,798	-0.33(-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.

Range Resources (NY: RRC )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Range Resources (NY: RRC )

Historical Prices

Sections

Services

The Evening Leader