Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	59.33	60.18	59.27	59.54	3,369,072	+0.32(+0.54%)
Feb 27, 2014	58.97	59.23	58.54	59.22	2,256,979	+0.15(+0.26%)
Feb 26, 2014	59.03	59.22	58.36	59.07	1,628,322	+0.31(+0.52%)
Feb 25, 2014	59.17	59.22	58.45	58.77	2,758,457	-0.46(-0.77%)
Feb 24, 2014	58.70	59.57	58.42	59.22	3,459,534	+0.81(+1.38%)
Feb 21, 2014	58.25	58.81	58.11	58.42	2,553,016	+0.18(+0.31%)
Feb 20, 2014	58.23	58.47	57.56	58.23	2,946,255	+0.23(+0.39%)
Feb 19, 2014	59.09	59.31	57.86	58.01	3,606,470	-1.37(-2.31%)
Feb 18, 2014	60.82	60.82	59.27	59.38	2,131,340	-0.05(-0.09%)
Feb 14, 2014	58.98	59.43	59.43	59.43	2,518,057	+0.35(+0.59%)
Feb 13, 2014	58.58	59.15	58.33	59.08	2,034,074	+0.09(+0.15%)
Feb 12, 2014	59.08	59.54	58.70	58.99	1,916,869	+0.01(+0.02%)
Feb 11, 2014	58.12	59.17	57.99	58.98	3,018,173	+0.84(+1.45%)
Feb 10, 2014	58.31	58.52	57.69	58.13	2,337,665	-0.04(-0.06%)
Feb 07, 2014	58.26	58.83	57.94	58.17	2,743,255	+0.04(+0.08%)
Feb 06, 2014	57.45	58.15	57.21	58.12	3,040,062	+0.74(+1.29%)
Feb 05, 2014	57.43	57.61	56.81	57.38	3,369,210	-0.05(-0.09%)
Feb 04, 2014	57.43	57.85	56.90	57.43	3,424,846	+0.33(+0.57%)
Feb 03, 2014	58.16	58.52	57.02	57.10	4,247,917	-1.06(-1.82%)
Jan 31, 2014	58.49	58.83	58.09	58.16	3,069,525	-1.27(-2.13%)
Jan 30, 2014	58.90	59.50	58.56	59.43	2,786,400	+1.27(+2.19%)
Jan 29, 2014	58.68	59.20	58.14	58.15	4,323,549	-1.00(-1.69%)
Jan 28, 2014	59.26	59.37	58.79	59.15	3,153,805	+0.32(+0.54%)
Jan 27, 2014	59.09	59.46	58.41	58.83	4,646,032	-0.17(-0.28%)
Jan 24, 2014	59.80	59.92	59.00	59.00	3,218,501	-1.19(-1.97%)
Jan 23, 2014	60.91	61.00	59.87	60.18	4,100,962	-1.13(-1.84%)
Jan 22, 2014	61.32	61.47	60.76	61.31	3,680,390	+0.07(+0.12%)
Jan 21, 2014	60.25	61.36	60.15	61.24	5,973,929	+1.35(+2.25%)
Jan 17, 2014	59.81	59.89	59.89	59.89	6,647,566	+0.97(+1.64%)
Jan 16, 2014	58.75	59.18	57.40	58.93	6,232,092	+1.52(+2.65%)
Jan 15, 2014	56.89	57.61	56.89	57.40	3,235,587	+0.61(+1.08%)
Jan 14, 2014	56.52	56.93	56.12	56.79	2,298,549	+0.46(+0.81%)
Jan 13, 2014	56.81	57.05	56.19	56.33	2,103,566	-0.70(-1.23%)
Jan 10, 2014	57.26	57.30	56.63	57.03	2,728,981	-0.30(-0.53%)
Jan 09, 2014	57.16	57.41	56.95	57.34	4,167,978	+0.34(+0.60%)
Jan 08, 2014	56.11	57.08	56.11	57.00	4,039,381	+0.93(+1.67%)
Jan 07, 2014	55.53	56.29	55.53	56.06	2,759,009	+0.41(+0.74%)
Jan 06, 2014	55.96	56.43	55.64	55.65	4,094,461	-0.07(-0.13%)
Jan 03, 2014	55.61	55.92	55.51	55.72	1,881,429	+0.26(+0.47%)
Jan 02, 2014	55.07	55.91	55.07	55.46	2,403,792	-0.71(-1.26%)
Dec 31, 2013	56.14	56.17	56.17	56.17	1,784,860	+0.05(+0.09%)
Dec 30, 2013	56.62	56.68	56.01	56.12	1,728,046	-0.50(-0.88%)
Dec 27, 2013	56.12	56.74	55.89	56.62	2,792,712	+0.68(+1.22%)
Dec 26, 2013	55.98	56.09	55.84	55.94	916,150	+0.09(+0.17%)
Dec 24, 2013	55.82	55.98	55.65	55.84	573,749	+0.08(+0.14%)
Dec 23, 2013	55.56	56.03	55.30	55.77	2,145,948	+0.47(+0.85%)
Dec 20, 2013	55.23	55.56	55.18	55.29	3,632,608	+0.27(+0.49%)
Dec 19, 2013	54.56	55.25	54.24	55.03	3,496,887	+0.26(+0.48%)
Dec 18, 2013	54.13	54.77	53.52	54.77	4,500,240	+0.72(+1.33%)
Dec 17, 2013	54.64	54.66	53.88	54.05	3,441,826	-0.60(-1.10%)
Dec 16, 2013	54.61	54.79	54.37	54.65	3,088,930	+0.07(+0.13%)
Dec 13, 2013	54.86	55.22	54.40	54.58	2,334,298	-0.32(-0.58%)
Dec 12, 2013	54.67	55.11	54.49	54.90	2,602,219	+0.25(+0.45%)
Dec 11, 2013	55.43	55.43	54.47	54.65	3,356,012	-0.78(-1.41%)
Dec 10, 2013	54.96	55.67	54.89	55.43	3,960,358	+0.20(+0.37%)
Dec 09, 2013	55.60	55.60	55.07	55.23	1,917,533	+0.08(+0.14%)
Dec 06, 2013	55.00	55.26	54.62	55.15	2,371,796	+0.83(+1.53%)
Dec 05, 2013	54.56	54.68	54.16	54.32	2,803,237	-0.51(-0.92%)
Dec 04, 2013	54.73	55.35	54.43	54.82	3,189,320	+0.07(+0.13%)
Dec 03, 2013	55.91	56.00	54.60	54.75	4,425,191	-1.36(-2.43%)
Dec 02, 2013	55.64	56.40	55.64	56.11	3,181,312	+0.40(+0.71%)
Nov 29, 2013	56.22	56.37	55.69	55.71	1,402,993	-0.33(-0.59%)
Nov 27, 2013	55.42	56.11	55.31	56.05	2,533,108	+0.58(+1.04%)
Nov 26, 2013	55.37	55.64	55.15	55.47	3,610,770	+0.21(+0.38%)
Nov 25, 2013	55.71	55.99	55.21	55.26	2,509,836	-0.36(-0.65%)
Nov 22, 2013	55.27	55.74	55.12	55.62	3,121,010	+0.35(+0.64%)
Nov 21, 2013	54.61	55.45	54.48	55.27	2,756,967	+0.82(+1.50%)
Nov 20, 2013	54.81	54.92	54.18	54.45	2,505,037	-0.22(-0.40%)
Nov 19, 2013	54.62	54.95	54.43	54.66	2,347,683	+0.14(+0.25%)
Nov 18, 2013	54.45	55.03	54.32	54.53	2,153,333	+0.12(+0.23%)
Nov 15, 2013	54.26	54.74	54.10	54.40	2,876,679	+0.33(+0.62%)
Nov 14, 2013	53.51	54.11	53.25	54.07	3,433,136	+0.30(+0.55%)
Nov 13, 2013	53.54	53.77	53.09	53.77	3,351,205	+0.07(+0.12%)
Nov 12, 2013	54.42	54.45	53.48	53.71	3,073,588	-0.90(-1.64%)
Nov 11, 2013	54.68	54.89	54.32	54.61	2,159,282	-0.07(-0.13%)
Nov 08, 2013	53.06	54.79	52.80	54.68	4,820,445	+1.90(+3.59%)
Nov 07, 2013	53.64	53.75	52.75	52.78	2,648,079	-0.71(-1.33%)
Nov 06, 2013	53.56	53.58	53.17	53.49	2,048,411	+0.43(+0.80%)
Nov 05, 2013	52.82	53.59	52.80	53.06	2,672,721	+0.09(+0.16%)
Nov 04, 2013	53.18	53.27	52.85	52.98	1,697,031	-0.14(-0.27%)
Nov 01, 2013	53.30	53.56	52.85	53.12	2,481,663	-0.12(-0.22%)
Oct 31, 2013	54.02	54.22	53.24	53.24	3,010,806	-0.93(-1.71%)
Oct 30, 2013	54.53	54.63	53.98	54.16	2,231,260	-0.28(-0.52%)
Oct 29, 2013	54.73	54.79	54.17	54.45	2,220,279	-0.22(-0.40%)
Oct 28, 2013	54.50	54.93	54.30	54.66	2,250,345	+0.10(+0.19%)
Oct 25, 2013	54.17	54.57	54.07	54.56	2,509,193	+0.39(+0.72%)
Oct 24, 2013	54.50	54.55	54.07	54.17	3,103,790	-0.30(-0.56%)
Oct 23, 2013	54.48	54.69	54.35	54.48	2,511,297	-0.23(-0.42%)
Oct 22, 2013	54.37	54.87	54.15	54.71	2,740,930	+0.32(+0.59%)
Oct 21, 2013	54.32	54.45	54.01	54.39	2,560,894	+0.06(+0.11%)
Oct 18, 2013	53.98	54.41	53.48	54.33	4,240,657	+0.26(+0.48%)
Oct 17, 2013	53.27	54.14	53.17	54.07	3,667,871	+0.59(+1.10%)
Oct 16, 2013	53.40	53.85	52.44	53.48	4,766,090	+0.98(+1.88%)
Oct 15, 2013	52.43	53.02	52.26	52.50	2,771,910	-0.34(-0.64%)
Oct 14, 2013	52.54	52.91	52.24	52.84	2,982,650	+0.01(+0.03%)
Oct 11, 2013	52.38	52.94	51.99	52.83	2,496,814	+0.25(+0.47%)
Oct 10, 2013	51.70	52.64	51.64	52.58	3,347,496	+1.59(+3.11%)
Oct 09, 2013	51.11	51.23	50.82	50.99	2,848,152	-0.05(-0.10%)
Oct 08, 2013	51.63	51.76	51.02	51.04	2,647,285	-0.68(-1.31%)
Oct 07, 2013	52.07	52.09	51.59	51.72	2,072,637	-0.78(-1.49%)
Oct 04, 2013	52.38	52.64	52.07	52.50	2,286,903	+0.40(+0.76%)
Oct 03, 2013	52.14	52.31	51.81	52.11	3,350,925	-0.19(-0.36%)
Oct 02, 2013	51.97	52.52	51.95	52.30	3,500,792	+0.01(+0.01%)
Oct 01, 2013	52.09	52.46	51.92	52.29	2,803,636	+0.16(+0.30%)
Sep 30, 2013	51.77	52.30	51.43	52.13	2,835,354	-0.13(-0.25%)
Sep 27, 2013	51.99	52.47	51.86	52.26	2,877,017	+0.14(+0.26%)
Sep 26, 2013	52.62	52.86	51.84	52.12	2,869,747	-0.44(-0.84%)
Sep 25, 2013	52.29	52.99	51.97	52.56	4,297,743	+0.24(+0.45%)
Sep 24, 2013	52.37	52.72	52.18	52.32	2,790,957	-0.17(-0.33%)
Sep 23, 2013	53.09	53.15	52.27	52.50	2,302,209	-0.78(-1.47%)
Sep 20, 2013	53.33	53.60	53.07	53.28	3,848,459	+0.00(+0.00%)
Sep 19, 2013	53.66	53.84	52.83	53.28	2,691,291	-0.25(-0.47%)
Sep 18, 2013	53.84	54.35	53.45	53.53	4,219,340	-0.27(-0.49%)
Sep 17, 2013	53.43	53.85	53.02	53.80	2,761,154	+0.42(+0.78%)
Sep 16, 2013	53.56	53.46	53.04	53.38	1,929,578	+0.68(+1.28%)
Sep 13, 2013	52.73	52.86	52.33	52.71	1,917,307	+0.10(+0.19%)
Sep 12, 2013	53.00	53.04	52.55	52.61	1,823,804	-0.32(-0.61%)
Sep 11, 2013	52.96	53.10	52.58	52.93	2,186,866	-0.06(-0.12%)
Sep 10, 2013	52.85	53.14	52.73	52.99	1,938,865	+0.50(+0.96%)
Sep 09, 2013	52.69	52.75	52.07	52.49	2,563,598	-0.17(-0.33%)
Sep 06, 2013	52.96	53.02	51.80	52.66	2,884,031	-0.12(-0.22%)
Sep 05, 2013	52.20	52.97	51.97	52.78	1,590,916	+0.58(+1.12%)
Sep 04, 2013	52.12	52.48	51.91	52.20	2,766,674	+0.04(+0.08%)
Sep 03, 2013	52.56	53.09	51.83	52.15	2,445,770	+0.15(+0.29%)
Aug 30, 2013	52.30	52.32	51.78	52.00	1,922,507	-0.22(-0.43%)
Aug 29, 2013	52.07	52.62	51.81	52.22	1,121,623	+0.02(+0.04%)
Aug 28, 2013	52.00	52.71	51.79	52.20	2,057,829	+0.22(+0.43%)
Aug 27, 2013	52.76	52.89	51.89	51.98	2,568,067	-1.42(-2.65%)
Aug 26, 2013	53.97	54.04	53.38	53.40	1,821,666	-0.58(-1.08%)
Aug 23, 2013	54.19	54.23	53.64	53.98	1,123,179	+0.02(+0.04%)
Aug 22, 2013	53.59	54.17	53.51	53.96	2,021,657	+0.42(+0.79%)
Aug 21, 2013	53.49	53.95	53.06	53.53	2,175,164	-0.14(-0.25%)
Aug 20, 2013	53.17	53.87	53.04	53.67	1,844,296	+0.47(+0.89%)
Aug 19, 2013	53.79	53.88	53.17	53.20	2,187,719	-0.71(-1.31%)
Aug 16, 2013	53.65	54.25	53.61	53.90	3,161,477	-0.01(-0.01%)
Aug 15, 2013	54.15	54.47	53.63	53.91	2,443,196	-0.69(-1.27%)
Aug 14, 2013	54.71	55.12	54.59	54.60	2,050,921	-0.07(-0.13%)
Aug 13, 2013	54.86	54.89	54.30	54.67	1,486,500	-0.09(-0.17%)
Aug 12, 2013	54.41	55.06	54.31	54.76	2,284,370	+0.11(+0.20%)
Aug 09, 2013	54.80	55.04	54.45	54.66	2,475,321	-0.19(-0.34%)
Aug 08, 2013	54.81	55.17	54.35	54.84	2,469,435	+0.31(+0.57%)
Aug 07, 2013	54.83	54.90	54.35	54.53	2,132,588	-0.53(-0.97%)
Aug 06, 2013	55.50	55.52	54.79	55.07	2,141,573	-0.45(-0.82%)
Aug 05, 2013	55.61	55.82	55.29	55.52	2,083,576	-0.19(-0.35%)
Aug 02, 2013	55.69	56.07	55.37	55.71	4,623,931	-0.16(-0.28%)
Aug 01, 2013	55.26	56.00	54.99	55.87	4,181,297	+1.15(+2.10%)
Jul 31, 2013	54.43	55.39	54.43	54.72	4,351,124	+0.37(+0.68%)
Jul 30, 2013	54.73	54.99	54.26	54.35	2,768,987	-0.24(-0.43%)
Jul 29, 2013	54.59	54.74	54.18	54.59	2,366,653	-0.02(-0.04%)
Jul 26, 2013	54.58	54.66	54.17	54.61	2,293,966	-0.07(-0.13%)
Jul 25, 2013	54.99	55.38	54.54	54.69	3,742,648	-0.79(-1.43%)
Jul 24, 2013	55.60	56.06	55.32	55.48	3,674,354	-0.03(-0.05%)
Jul 23, 2013	55.16	55.87	54.97	55.51	3,540,521	-0.03(-0.05%)
Jul 22, 2013	55.51	55.55	55.17	55.53	2,817,426	-0.01(-0.01%)
Jul 19, 2013	54.88	55.63	54.47	55.54	5,356,244	+0.92(+1.69%)
Jul 18, 2013	53.18	54.79	53.04	54.62	4,549,174	+1.85(+3.50%)
Jul 17, 2013	52.68	53.55	52.22	52.77	5,890,978	-0.83(-1.56%)
Jul 16, 2013	53.99	54.20	53.04	53.61	3,775,828	-0.40(-0.75%)
Jul 15, 2013	53.96	54.31	53.81	54.01	3,151,094	+0.11(+0.20%)
Jul 12, 2013	53.46	53.94	53.03	53.90	3,919,154	+0.58(+1.09%)
Jul 11, 2013	54.08	54.09	52.86	53.32	3,874,701	-0.04(-0.07%)
Jul 10, 2013	54.13	54.18	52.92	53.35	5,619,263	-1.19(-2.19%)
Jul 09, 2013	54.82	54.93	54.26	54.55	3,414,127	-0.06(-0.12%)
Jul 08, 2013	54.54	54.88	54.24	54.61	3,164,439	+0.31(+0.57%)
Jul 05, 2013	53.30	54.32	53.27	54.31	3,146,574	+1.39(+2.64%)
Jul 03, 2013	52.57	53.00	52.37	52.91	1,395,542	+0.09(+0.16%)
Jul 02, 2013	52.41	53.17	52.40	52.82	2,924,057	+0.26(+0.49%)
Jul 01, 2013	52.38	53.17	52.25	52.57	3,460,391	+0.41(+0.78%)
Jun 28, 2013	52.56	52.59	51.90	52.16	2,957,109	-0.51(-0.96%)
Jun 27, 2013	52.72	53.02	52.52	52.67	2,976,121	+0.32(+0.61%)
Jun 26, 2013	52.52	53.07	52.25	52.35	3,968,821	+0.34(+0.66%)
Jun 25, 2013	51.04	52.10	50.68	52.00	4,627,391	+1.55(+3.08%)
Jun 24, 2013	50.88	50.89	50.18	50.45	3,794,116	-0.84(-1.65%)
Jun 21, 2013	51.37	51.67	50.80	51.29	7,200,407	+0.47(+0.93%)
Jun 20, 2013	50.32	51.21	50.18	50.82	6,313,496	+0.12(+0.24%)
Jun 19, 2013	51.34	51.47	50.64	50.70	3,814,483	-0.62(-1.20%)
Jun 18, 2013	51.11	51.37	50.90	51.32	2,298,687	+0.32(+0.63%)
Jun 17, 2013	51.18	51.44	50.68	50.99	2,603,192	+0.21(+0.41%)
Jun 14, 2013	51.23	51.47	50.57	50.79	2,562,865	-0.54(-1.06%)
Jun 13, 2013	50.67	51.39	50.15	51.33	2,820,199	+0.66(+1.30%)
Jun 12, 2013	51.63	51.67	50.39	50.67	3,628,184	-0.65(-1.27%)
Jun 11, 2013	51.69	51.92	51.22	51.32	3,583,553	-0.84(-1.62%)
Jun 10, 2013	51.12	52.30	50.99	52.17	4,968,596	+1.31(+2.57%)
Jun 07, 2013	50.64	50.96	50.36	50.86	3,584,275	+0.59(+1.18%)
Jun 06, 2013	49.82	50.28	49.46	50.26	2,845,885	+0.31(+0.63%)
Jun 05, 2013	50.69	50.94	49.66	49.95	4,969,351	-0.90(-1.77%)
Jun 04, 2013	51.43	51.75	50.69	50.85	2,871,111	-0.53(-1.03%)
Jun 03, 2013	51.32	51.54	50.41	51.38	3,731,283	+0.14(+0.27%)
May 31, 2013	51.86	52.25	51.24	51.24	3,919,927	-0.89(-1.70%)
May 30, 2013	51.34	52.38	51.15	52.13	4,004,868	+0.77(+1.50%)
May 29, 2013	50.43	51.64	50.29	51.36	4,342,764	+0.55(+1.08%)
May 28, 2013	51.54	51.66	50.62	50.81	3,572,773	-0.06(-0.11%)
May 24, 2013	50.44	50.89	50.12	50.86	2,560,232	+0.12(+0.24%)
May 23, 2013	50.44	50.92	50.13	50.74	3,416,119	-0.21(-0.42%)
May 22, 2013	51.62	52.31	50.74	50.96	5,184,371	-0.69(-1.33%)
May 21, 2013	50.99	51.75	50.91	51.64	4,413,612	+0.66(+1.29%)
May 20, 2013	51.05	51.46	50.89	50.99	3,440,453	-0.16(-0.32%)
May 17, 2013	50.61	51.27	50.54	51.15	2,963,597	+0.75(+1.49%)
May 16, 2013	50.45	50.82	50.32	50.40	2,932,220	-0.28(-0.55%)
May 15, 2013	50.15	50.76	50.10	50.68	3,744,723	+1.50(+3.04%)
May 13, 2013	49.00	49.37	48.62	49.18	2,849,356	+0.14(+0.28%)
May 10, 2013	49.28	49.36	48.91	49.05	2,498,396	-0.11(-0.22%)
May 09, 2013	49.33	49.42	49.00	49.16	3,791,760	-0.18(-0.36%)
May 08, 2013	49.13	49.38	48.93	49.33	4,654,391	+0.15(+0.31%)
May 07, 2013	48.98	49.26	48.65	49.18	3,651,330	+0.36(+0.73%)
May 06, 2013	48.73	48.97	48.63	48.83	3,645,743	+0.11(+0.22%)
May 03, 2013	48.58	48.85	48.05	48.72	3,630,320	+0.67(+1.38%)
May 02, 2013	48.08	48.32	47.95	48.05	3,346,424	+0.01(+0.01%)
May 01, 2013	48.50	48.63	47.98	48.05	3,614,206	-0.51(-1.05%)
Apr 30, 2013	48.80	48.88	48.31	48.55	6,204,312	-0.38(-0.77%)
Apr 29, 2013	48.76	49.05	48.66	48.93	3,715,489	+0.22(+0.46%)
Apr 26, 2013	49.08	49.14	48.65	48.71	4,398,454	-0.43(-0.87%)
Apr 25, 2013	49.13	49.82	49.01	49.14	8,725,509	+0.19(+0.38%)
Apr 24, 2013	48.17	48.98	47.92	48.95	6,332,431	+0.88(+1.83%)
Apr 23, 2013	46.89	48.24	46.62	48.07	6,819,389	+1.29(+2.75%)
Apr 22, 2013	46.80	47.00	46.57	46.79	3,964,095	+0.13(+0.28%)
Apr 19, 2013	46.85	46.89	46.44	46.66	5,552,859	-0.01(-0.02%)
Apr 18, 2013	46.68	47.17	46.32	46.67	5,694,853	+0.14(+0.29%)
Apr 17, 2013	46.93	47.39	46.12	46.53	7,965,799	+0.19(+0.40%)
Apr 16, 2013	45.98	46.39	45.56	46.34	5,197,082	+0.74(+1.63%)
Apr 15, 2013	46.99	47.57	45.59	45.60	4,394,343	-1.47(-3.13%)
Apr 12, 2013	47.45	47.55	46.94	47.07	3,797,606	-0.76(-1.59%)
Apr 11, 2013	47.81	48.02	47.58	47.83	4,051,209	+0.09(+0.18%)
Apr 10, 2013	47.32	47.84	47.28	47.75	4,069,200	+0.60(+1.27%)
Apr 09, 2013	46.99	47.38	46.89	47.15	3,205,849	+0.20(+0.42%)
Apr 08, 2013	46.30	46.96	46.04	46.95	2,388,062	+0.59(+1.27%)
Apr 05, 2013	46.00	46.44	45.63	46.36	2,601,695	-0.26(-0.55%)
Apr 04, 2013	46.46	46.89	46.19	46.62	3,494,951	+0.33(+0.72%)
Apr 03, 2013	47.38	47.44	46.13	46.28	4,295,982	-1.19(-2.51%)
Apr 02, 2013	47.01	47.52	46.87	47.48	4,511,683	+0.72(+1.55%)
Apr 01, 2013	47.19	47.29	46.62	46.75	1,772,374	-0.50(-1.07%)
Mar 28, 2013	46.94	47.31	46.76	47.26	2,940,763	+0.22(+0.47%)
Mar 27, 2013	46.83	47.09	46.57	47.04	3,298,189	-0.06(-0.14%)
Mar 26, 2013	47.35	47.36	46.96	47.10	2,366,839	+0.10(+0.21%)
Mar 25, 2013	47.21	47.35	46.71	47.00	2,370,920	-0.05(-0.11%)
Mar 22, 2013	47.04	47.24	46.88	47.05	2,744,404	+0.13(+0.27%)
Mar 21, 2013	47.14	47.34	46.78	46.92	3,833,945	-0.48(-1.00%)
Mar 20, 2013	47.35	47.56	47.21	47.40	3,208,055	+0.32(+0.68%)
Mar 19, 2013	47.10	47.36	46.69	47.08	3,284,277	+0.00(+0.00%)
Mar 18, 2013	46.83	47.24	46.56	47.08	2,893,686	-0.39(-0.82%)
Mar 15, 2013	46.90	47.57	46.79	47.47	4,849,989	+0.38(+0.81%)
Mar 14, 2013	46.91	47.24	46.77	47.09	2,994,238	+0.23(+0.50%)
Mar 13, 2013	46.58	46.89	46.40	46.85	2,312,442	+0.36(+0.78%)
Mar 12, 2013	46.74	46.81	46.27	46.49	2,458,838	-0.32(-0.68%)
Mar 11, 2013	46.21	46.83	46.15	46.81	2,803,802	+0.60(+1.31%)
Mar 08, 2013	46.21	46.33	45.79	46.20	5,112,026	+0.15(+0.32%)
Mar 07, 2013	45.69	46.18	45.59	46.06	3,754,612	+0.46(+1.01%)
Mar 06, 2013	45.55	45.80	45.02	45.59	5,271,949	+0.36(+0.79%)
Mar 05, 2013	45.41	45.74	45.03	45.24	7,130,684	+0.10(+0.22%)
Mar 04, 2013	44.51	45.18	44.36	45.14	3,268,319	+0.53(+1.18%)

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.

Log In Using Your Account

PNC Financial Services (NY: PNC )

Historical Prices

Sections

Services