Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	22.43	22.44	22.12	22.18	2,078,244	-0.07(-0.34%)
Nov 27, 2013	22.39	22.44	22.12	22.25	3,648,757	-0.07(-0.30%)
Nov 26, 2013	22.62	22.67	22.29	22.32	4,681,648	-0.35(-1.56%)
Nov 25, 2013	22.89	22.93	22.66	22.67	13,345,382	-0.13(-0.57%)
Nov 22, 2013	22.79	22.95	22.75	22.80	13,383,772	-0.05(-0.21%)
Nov 21, 2013	22.76	23.02	22.70	22.85	12,649,095	+0.14(+0.63%)
Nov 20, 2013	23.06	23.10	22.68	22.70	5,025,264	-0.37(-1.59%)
Nov 19, 2013	23.14	23.18	22.90	23.07	4,361,206	-0.09(-0.38%)
Nov 18, 2013	23.15	23.17	22.91	23.16	3,907,941	+0.04(+0.18%)
Nov 15, 2013	22.81	23.12	22.79	23.12	5,228,504	+0.22(+0.98%)
Nov 14, 2013	22.83	22.97	22.64	22.89	3,370,568	+0.12(+0.54%)
Nov 13, 2013	22.37	22.77	22.26	22.77	4,301,057	+0.26(+1.14%)
Nov 12, 2013	22.62	22.62	22.31	22.51	4,376,563	-0.20(-0.90%)
Nov 11, 2013	22.77	22.84	22.63	22.72	3,273,449	-0.01(-0.06%)
Nov 08, 2013	22.62	22.73	22.41	22.73	7,269,767	+0.03(+0.12%)
Nov 07, 2013	23.00	23.12	22.68	22.70	5,224,445	-0.21(-0.92%)
Nov 06, 2013	22.85	22.96	22.72	22.91	4,584,513	+0.09(+0.42%)
Nov 05, 2013	23.07	23.26	22.81	22.82	4,681,315	-0.26(-1.15%)
Nov 04, 2013	23.05	23.12	22.91	23.08	4,208,463	+0.14(+0.62%)
Nov 01, 2013	22.85	23.10	22.75	22.94	5,522,117	+0.22(+0.96%)
Oct 31, 2013	22.55	22.93	22.21	22.72	8,793,796	+0.22(+0.96%)
Oct 30, 2013	23.08	23.15	22.47	22.51	6,107,250	-0.44(-1.92%)
Oct 29, 2013	23.02	23.15	22.86	22.95	3,214,062	-0.07(-0.32%)
Oct 28, 2013	23.04	23.16	22.81	23.02	5,141,363	-0.26(-1.11%)
Oct 25, 2013	22.97	23.29	22.83	23.28	3,121,739	+0.23(+1.00%)
Oct 24, 2013	23.10	23.18	22.92	23.05	2,686,715	-0.05(-0.21%)
Oct 23, 2013	23.23	23.43	23.06	23.10	4,646,263	-0.16(-0.67%)
Oct 22, 2013	22.89	23.31	22.82	23.25	4,663,333	+0.39(+1.69%)
Oct 21, 2013	22.99	23.00	22.73	22.87	2,947,554	-0.14(-0.59%)
Oct 18, 2013	23.04	23.16	22.93	23.00	3,527,797	-0.01(-0.06%)
Oct 17, 2013	22.58	23.06	22.43	23.02	4,332,146	+0.37(+1.65%)
Oct 16, 2013	22.72	22.81	22.32	22.64	5,682,639	+0.07(+0.30%)
Oct 15, 2013	22.81	22.93	22.53	22.58	3,527,314	-0.31(-1.36%)
Oct 14, 2013	22.95	22.97	22.53	22.89	3,196,663	-0.12(-0.50%)
Oct 11, 2013	22.89	23.04	22.82	23.00	2,322,388	+0.09(+0.38%)
Oct 10, 2013	22.68	22.91	22.46	22.91	3,153,579	+0.38(+1.69%)
Oct 09, 2013	22.42	22.80	22.37	22.53	3,273,131	+0.15(+0.67%)
Oct 08, 2013	22.19	22.57	22.16	22.39	3,308,558	+0.18(+0.83%)
Oct 07, 2013	22.22	22.39	22.11	22.20	2,157,435	-0.13(-0.58%)
Oct 04, 2013	22.32	22.43	22.22	22.33	2,811,026	+0.01(+0.06%)
Oct 03, 2013	22.51	22.56	22.17	22.32	4,752,822	-0.32(-1.41%)
Oct 02, 2013	22.46	22.65	22.26	22.64	4,466,148	+0.11(+0.48%)
Oct 01, 2013	22.56	22.64	22.43	22.53	3,484,191	+0.19(+0.85%)
Sep 30, 2013	22.37	22.49	22.20	22.34	4,622,719	-0.06(-0.27%)
Sep 27, 2013	22.51	22.69	22.28	22.40	4,280,543	-0.21(-0.93%)
Sep 26, 2013	22.75	22.87	22.47	22.61	3,247,353	-0.15(-0.66%)
Sep 25, 2013	22.98	23.00	22.75	22.76	4,861,443	-0.22(-0.97%)
Sep 24, 2013	22.83	23.08	22.77	22.98	5,776,896	+0.10(+0.44%)
Sep 23, 2013	22.54	22.92	22.47	22.88	4,093,702	+0.33(+1.44%)
Sep 20, 2013	22.99	23.04	22.55	22.55	5,439,955	-0.44(-1.92%)
Sep 19, 2013	22.98	23.21	22.86	23.00	4,709,798	+0.00(+0.00%)
Sep 18, 2013	22.34	23.08	22.13	23.00	5,998,607	+0.72(+3.23%)
Sep 17, 2013	22.18	22.41	22.11	22.28	5,145,096	+0.28(+1.30%)
Sep 16, 2013	22.22	22.26	21.93	21.99	4,539,123	+0.06(+0.28%)
Sep 13, 2013	21.65	21.95	21.61	21.93	3,672,536	+0.34(+1.57%)
Sep 12, 2013	21.82	21.91	21.52	21.59	3,411,441	-0.14(-0.66%)
Sep 11, 2013	21.96	22.00	21.60	21.73	4,980,826	-0.18(-0.84%)
Sep 10, 2013	21.88	21.94	21.72	21.92	3,056,426	+0.13(+0.59%)
Sep 09, 2013	21.82	21.92	21.71	21.79	3,116,285	-0.03(-0.12%)
Sep 06, 2013	21.77	22.17	21.77	21.82	4,732,502	+0.13(+0.59%)
Sep 05, 2013	21.75	21.82	21.55	21.69	3,538,462	-0.07(-0.31%)
Sep 04, 2013	21.54	21.77	21.40	21.75	5,208,993	+0.20(+0.91%)
Sep 03, 2013	21.89	21.93	21.40	21.56	3,974,479	-0.19(-0.86%)
Aug 30, 2013	21.71	21.86	21.64	21.75	2,559,056	+0.03(+0.15%)
Aug 29, 2013	21.85	21.91	21.65	21.71	2,596,475	-0.22(-1.01%)
Aug 28, 2013	21.83	22.03	21.68	21.93	3,072,978	+0.13(+0.62%)
Aug 27, 2013	21.64	21.91	21.63	21.80	2,785,958	+0.00(+0.00%)
Aug 26, 2013	21.97	22.03	21.79	21.80	2,619,876	-0.17(-0.79%)
Aug 23, 2013	21.84	22.04	21.73	21.97	8,691,932	+0.17(+0.77%)
Aug 22, 2013	21.61	21.93	21.50	21.81	8,609,133	+0.25(+1.18%)
Aug 21, 2013	21.78	21.78	21.40	21.55	3,723,589	-0.28(-1.29%)
Aug 20, 2013	21.66	22.01	21.59	21.83	3,044,987	+0.19(+0.90%)
Aug 19, 2013	21.85	21.97	21.58	21.64	2,540,672	-0.21(-0.98%)
Aug 16, 2013	22.01	22.11	21.69	21.85	3,002,772	-0.21(-0.97%)
Aug 15, 2013	22.20	22.22	22.00	22.07	2,536,379	-0.25(-1.11%)
Aug 14, 2013	22.41	22.43	22.15	22.32	1,996,535	-0.15(-0.69%)
Aug 13, 2013	22.74	22.76	22.44	22.47	3,060,964	-0.27(-1.18%)
Aug 12, 2013	22.66	22.81	22.52	22.74	3,123,431	-0.01(-0.06%)
Aug 09, 2013	22.87	22.96	22.71	22.75	2,931,812	-0.10(-0.44%)
Aug 08, 2013	22.74	22.91	22.62	22.85	2,908,945	+0.20(+0.89%)
Aug 07, 2013	22.48	22.73	22.41	22.65	3,150,203	+0.04(+0.18%)
Aug 06, 2013	22.85	22.89	22.55	22.61	3,495,201	-0.30(-1.29%)
Aug 05, 2013	23.07	23.07	22.89	22.91	2,374,996	-0.25(-1.10%)
Aug 02, 2013	23.03	23.16	22.86	23.16	3,008,629	+0.13(+0.55%)
Aug 01, 2013	22.77	23.07	22.74	23.03	3,535,335	+0.37(+1.63%)
Jul 31, 2013	22.94	22.97	22.48	22.66	4,470,915	-0.30(-1.31%)
Jul 30, 2013	23.13	23.34	22.84	22.97	3,047,614	-0.01(-0.03%)
Jul 29, 2013	22.90	23.05	22.87	22.97	3,560,700	-0.05(-0.20%)
Jul 26, 2013	22.74	23.02	22.65	23.02	2,441,398	+0.15(+0.65%)
Jul 25, 2013	22.62	22.89	22.62	22.87	2,082,496	+0.19(+0.83%)
Jul 24, 2013	23.11	23.11	22.53	22.68	2,351,675	-0.44(-1.89%)
Jul 23, 2013	22.93	23.21	22.85	23.12	2,851,998	+0.19(+0.82%)
Jul 22, 2013	23.01	23.07	22.91	22.93	1,449,685	-0.02(-0.09%)
Jul 19, 2013	23.01	23.05	22.80	22.95	2,960,559	+0.04(+0.18%)
Jul 18, 2013	22.46	22.94	22.46	22.91	2,792,149	+0.37(+1.64%)
Jul 17, 2013	22.69	22.72	22.46	22.54	1,407,454	-0.03(-0.12%)
Jul 16, 2013	22.75	22.80	22.53	22.57	3,175,439	-0.17(-0.77%)
Jul 15, 2013	22.20	22.74	22.16	22.74	3,324,940	+0.50(+2.26%)
Jul 12, 2013	22.15	22.28	22.02	22.24	2,351,286	+0.09(+0.39%)
Jul 11, 2013	21.99	22.19	21.86	22.15	4,134,511	+0.42(+1.91%)
Jul 10, 2013	21.65	21.79	21.50	21.74	2,810,838	+0.09(+0.43%)
Jul 09, 2013	21.75	21.86	21.62	21.64	3,457,930	+0.00(+0.00%)
Jul 08, 2013	21.34	21.73	21.34	21.64	3,826,116	+0.41(+1.93%)
Jul 05, 2013	21.38	21.42	21.00	21.24	3,174,366	-0.09(-0.44%)
Jul 03, 2013	21.28	21.44	21.21	21.33	1,645,372	-0.03(-0.13%)
Jul 02, 2013	21.33	21.53	21.24	21.36	4,347,556	-0.01(-0.03%)
Jul 01, 2013	21.98	22.04	21.33	21.36	5,296,232	-0.54(-2.48%)
Jun 28, 2013	21.98	22.17	21.75	21.91	13,289,416	+0.01(+0.03%)
Jun 27, 2013	22.14	22.26	21.85	21.90	3,705,707	-0.17(-0.76%)
Jun 26, 2013	21.81	22.13	21.74	22.07	4,416,170	+0.42(+1.92%)
Jun 25, 2013	21.52	21.75	21.32	21.65	3,416,616	+0.29(+1.35%)
Jun 24, 2013	21.11	21.55	20.86	21.36	4,479,535	+0.12(+0.57%)
Jun 21, 2013	21.11	21.30	20.81	21.24	6,340,448	+0.31(+1.47%)
Jun 20, 2013	21.58	21.63	20.87	20.93	6,130,978	-0.76(-3.52%)
Jun 19, 2013	22.20	22.28	21.70	21.70	3,388,652	-0.56(-2.53%)
Jun 18, 2013	22.11	22.28	22.05	22.26	2,971,622	+0.14(+0.64%)
Jun 17, 2013	22.00	22.24	21.94	22.12	4,669,947	+0.23(+1.07%)
Jun 14, 2013	21.85	22.05	21.84	21.89	2,382,404	+0.03(+0.15%)
Jun 13, 2013	21.50	21.88	21.50	21.85	4,329,211	+0.34(+1.59%)
Jun 12, 2013	21.84	21.91	21.44	21.51	4,658,331	-0.22(-1.02%)
Jun 11, 2013	21.64	21.88	21.61	21.73	2,698,820	-0.07(-0.31%)
Jun 10, 2013	21.97	21.98	21.73	21.80	3,237,513	-0.12(-0.55%)
Jun 07, 2013	21.94	22.09	21.70	21.92	3,270,211	-0.01(-0.06%)
Jun 06, 2013	21.56	21.93	21.53	21.93	4,300,094	+0.39(+1.81%)
Jun 05, 2013	21.81	21.81	21.46	21.54	6,406,943	-0.24(-1.11%)
Jun 04, 2013	21.91	21.93	21.67	21.79	6,017,198	-0.17(-0.76%)
Jun 03, 2013	21.91	22.12	21.63	21.95	5,860,006	+0.03(+0.15%)
May 31, 2013	22.04	22.32	21.92	21.92	5,413,833	-0.21(-0.93%)
May 30, 2013	22.19	22.56	22.11	22.12	4,350,226	+0.03(+0.15%)
May 29, 2013	22.42	22.45	21.80	22.09	5,001,639	-0.48(-2.12%)
May 28, 2013	22.72	23.06	22.47	22.57	6,576,306	+0.09(+0.38%)
May 24, 2013	22.50	22.58	22.34	22.48	2,857,940	-0.11(-0.47%)
May 23, 2013	22.58	22.68	22.23	22.59	3,204,915	-0.17(-0.73%)
May 22, 2013	23.05	23.30	22.64	22.75	4,404,995	-0.31(-1.35%)
May 21, 2013	23.11	23.20	22.81	23.07	4,412,710	-0.05(-0.20%)
May 20, 2013	23.25	23.32	23.03	23.11	2,488,176	-0.15(-0.66%)
May 17, 2013	23.05	23.28	22.98	23.27	4,058,277	+0.28(+1.21%)
May 16, 2013	23.11	23.17	22.93	22.99	2,840,592	-0.16(-0.69%)
May 15, 2013	23.05	23.33	22.88	23.15	3,697,856	+0.21(+0.93%)
May 13, 2013	22.98	23.15	22.78	22.93	3,105,058	-0.16(-0.69%)
May 10, 2013	23.10	23.12	22.90	23.09	2,357,294	-0.01(-0.03%)
May 09, 2013	23.43	23.49	23.03	23.10	4,111,135	-0.32(-1.39%)
May 08, 2013	23.70	23.84	23.28	23.42	4,847,339	-0.33(-1.40%)
May 07, 2013	23.57	23.80	23.47	23.76	4,945,066	+0.25(+1.07%)
May 06, 2013	24.03	24.07	23.50	23.50	3,984,374	-0.57(-2.37%)
May 03, 2013	24.27	24.23	24.01	24.07	5,078,681	-0.12(-0.49%)
May 02, 2013	24.33	24.35	24.08	24.19	3,986,403	-0.08(-0.33%)
May 01, 2013	24.33	24.55	24.26	24.27	3,082,810	-0.01(-0.05%)
Apr 30, 2013	24.19	24.47	23.91	24.29	4,750,422	+0.12(+0.49%)
Apr 29, 2013	24.07	24.28	24.00	24.17	2,398,636	+0.21(+0.86%)
Apr 26, 2013	23.94	24.12	23.95	23.96	2,944,560	+0.01(+0.06%)
Apr 25, 2013	23.92	24.11	23.80	23.95	3,048,280	+0.14(+0.59%)
Apr 24, 2013	23.80	23.99	23.68	23.81	3,224,500	+0.05(+0.22%)
Apr 23, 2013	23.81	23.81	23.48	23.76	5,029,722	+0.01(+0.03%)
Apr 22, 2013	23.82	23.84	23.64	23.75	2,429,607	-0.07(-0.28%)
Apr 19, 2013	23.55	23.84	23.48	23.82	3,756,121	+0.34(+1.47%)
Apr 18, 2013	23.33	23.50	23.17	23.47	3,560,523	+0.18(+0.77%)
Apr 17, 2013	23.23	23.36	23.06	23.29	4,122,164	+0.05(+0.20%)
Apr 16, 2013	23.11	23.29	22.89	23.25	3,895,939	+0.22(+0.95%)
Apr 15, 2013	23.21	23.36	23.03	23.03	4,041,272	-0.23(-1.00%)
Apr 12, 2013	23.15	23.31	23.15	23.26	4,047,911	+0.07(+0.29%)
Apr 11, 2013	23.21	23.27	23.11	23.19	3,879,029	+0.01(+0.03%)
Apr 10, 2013	23.01	23.22	22.92	23.19	2,714,924	+0.26(+1.13%)
Apr 09, 2013	22.95	23.05	22.87	22.93	2,632,582	+0.01(+0.06%)
Apr 08, 2013	22.67	22.92	22.63	22.91	4,181,933	+0.02(+0.09%)
Apr 05, 2013	22.79	22.94	22.76	22.89	3,077,515	-0.03(-0.12%)
Apr 04, 2013	22.78	22.95	22.77	22.92	3,199,619	+0.19(+0.85%)
Apr 03, 2013	22.72	22.83	22.67	22.73	3,108,208	+0.02(+0.09%)
Apr 02, 2013	22.75	22.81	22.63	22.71	2,168,926	+0.03(+0.15%)
Apr 01, 2013	22.75	22.77	22.56	22.67	3,006,569	-0.11(-0.47%)
Mar 28, 2013	22.44	22.80	22.35	22.78	5,209,625	+0.43(+1.93%)
Mar 27, 2013	22.18	22.38	22.11	22.35	1,895,386	+0.07(+0.30%)
Mar 26, 2013	22.18	22.32	22.14	22.28	3,225,890	+0.21(+0.93%)
Mar 25, 2013	22.24	22.38	21.98	22.08	3,256,292	-0.09(-0.39%)
Mar 22, 2013	22.17	22.30	22.10	22.16	2,554,577	-0.01(-0.03%)
Mar 21, 2013	22.20	22.30	22.12	22.17	3,230,500	-0.09(-0.42%)
Mar 20, 2013	22.10	22.32	22.06	22.26	3,694,759	+0.27(+1.24%)
Mar 19, 2013	22.04	22.10	21.87	21.99	3,735,628	+0.02(+0.09%)
Mar 18, 2013	21.98	22.09	21.86	21.97	2,726,230	-0.11(-0.48%)
Mar 15, 2013	21.78	22.08	21.71	22.08	4,951,908	+0.22(+1.00%)
Mar 14, 2013	21.80	21.89	21.69	21.86	5,288,364	+0.09(+0.43%)
Mar 13, 2013	21.74	21.88	21.65	21.77	2,906,478	+0.03(+0.15%)
Mar 12, 2013	21.76	21.86	21.63	21.73	2,699,320	-0.07(-0.30%)
Mar 11, 2013	21.68	21.84	21.64	21.80	2,547,358	+0.11(+0.52%)
Mar 08, 2013	21.69	21.75	21.57	21.69	3,466,703	+0.01(+0.06%)
Mar 07, 2013	21.87	22.00	21.66	21.67	4,203,558	-0.19(-0.85%)
Mar 06, 2013	21.95	21.98	21.79	21.86	3,417,675	-0.09(-0.42%)
Mar 05, 2013	21.88	22.06	21.87	21.95	4,564,270	+0.16(+0.72%)
Mar 04, 2013	21.58	21.95	21.48	21.79	5,304,540	+0.24(+1.10%)
Mar 01, 2013	21.37	21.56	21.21	21.56	5,727,677	+0.17(+0.80%)
Feb 28, 2013	21.42	21.50	21.30	21.39	5,163,475	-0.05(-0.24%)
Feb 27, 2013	21.14	21.46	21.07	21.44	4,246,070	+0.33(+1.59%)
Feb 26, 2013	21.10	21.23	21.02	21.11	18,153,044	+0.12(+0.59%)
Feb 25, 2013	21.18	21.43	20.98	20.98	17,755,994	-0.12(-0.59%)
Feb 22, 2013	20.88	21.11	20.86	21.11	11,886,056	+0.28(+1.32%)
Feb 21, 2013	20.54	20.99	20.54	20.83	6,481,009	+0.30(+1.44%)
Feb 20, 2013	20.61	20.77	20.51	20.53	6,648,581	-0.08(-0.38%)
Feb 19, 2013	20.45	20.76	20.45	20.61	5,067,081	+0.21(+1.03%)
Feb 15, 2013	20.51	20.59	20.40	20.40	4,904,315	-0.02(-0.10%)
Feb 14, 2013	20.60	20.72	20.39	20.42	4,234,064	-0.25(-1.21%)
Feb 13, 2013	20.71	20.80	20.61	20.67	2,620,724	-0.01(-0.03%)
Feb 12, 2013	20.67	20.74	20.51	20.68	2,553,580	-0.02(-0.10%)
Feb 11, 2013	20.63	20.70	20.57	20.70	1,971,591	+0.07(+0.35%)
Feb 08, 2013	20.65	20.70	20.47	20.63	2,872,321	-0.07(-0.35%)
Feb 07, 2013	20.50	20.84	20.38	20.70	7,087,061	+0.22(+1.09%)
Feb 06, 2013	20.29	20.50	20.20	20.48	3,816,768	+0.03(+0.16%)
Feb 04, 2013	20.38	20.51	20.35	20.44	4,625,075	-0.01(-0.06%)
Feb 01, 2013	20.48	20.56	20.41	20.46	3,032,908	-0.01(-0.03%)
Jan 31, 2013	20.26	20.48	20.26	20.46	4,395,937	+0.20(+0.97%)
Jan 30, 2013	20.32	20.38	20.23	20.27	3,401,186	-0.03(-0.13%)
Jan 29, 2013	20.11	20.40	20.07	20.29	4,217,735	+0.16(+0.78%)
Jan 28, 2013	20.04	20.13	19.87	20.13	5,004,646	+0.10(+0.49%)
Jan 25, 2013	19.94	20.04	19.82	20.04	4,791,397	+0.16(+0.83%)
Jan 24, 2013	19.82	19.94	19.77	19.87	2,897,460	+0.09(+0.46%)
Jan 23, 2013	19.89	19.92	19.77	19.78	3,513,331	-0.14(-0.69%)
Jan 22, 2013	19.58	19.96	19.58	19.92	4,679,334	+0.34(+1.74%)
Jan 18, 2013	19.63	19.68	19.49	19.58	5,054,320	+0.03(+0.13%)
Jan 17, 2013	19.61	19.68	19.49	19.55	3,777,245	+0.01(+0.03%)
Jan 16, 2013	19.63	19.65	19.49	19.54	3,383,204	-0.12(-0.63%)
Jan 15, 2013	19.68	19.72	19.53	19.67	5,872,891	-0.03(-0.13%)
Jan 14, 2013	19.82	19.84	19.65	19.69	2,677,627	-0.07(-0.37%)
Jan 11, 2013	19.83	19.83	19.65	19.77	3,457,296	-0.01(-0.07%)
Jan 10, 2013	19.84	19.88	19.67	19.78	5,549,739	+0.03(+0.13%)
Jan 09, 2013	20.05	20.05	19.71	19.75	5,059,881	-0.24(-1.18%)
Jan 08, 2013	20.04	20.16	19.94	19.99	5,688,824	-0.11(-0.52%)
Jan 07, 2013	20.32	20.32	20.00	20.09	2,270,565	-0.29(-1.42%)
Jan 04, 2013	20.32	20.40	20.30	20.38	2,270,053	+0.09(+0.42%)
Jan 03, 2013	20.34	20.43	20.25	20.30	2,968,880	+0.00(+0.00%)
Jan 02, 2013	20.32	20.32	20.14	20.30	4,363,892	+0.22(+1.08%)
Dec 31, 2012	19.66	20.12	19.54	20.08	6,938,310	+0.43(+2.20%)
Dec 28, 2012	19.79	19.93	19.64	19.65	3,375,229	-0.22(-1.12%)
Dec 27, 2012	19.86	19.94	19.62	19.87	4,002,707	-0.03(-0.16%)
Dec 26, 2012	20.07	20.15	19.86	19.90	2,656,578	-0.14(-0.69%)
Dec 24, 2012	20.12	20.12	19.93	20.04	963,920	-0.13(-0.65%)
Dec 21, 2012	20.19	20.26	19.99	20.17	7,247,478	-0.05(-0.23%)
Dec 20, 2012	20.20	20.26	20.05	20.22	2,149,965	+0.05(+0.23%)
Dec 19, 2012	20.32	20.34	20.17	20.17	3,922,403	-0.16(-0.77%)
Dec 18, 2012	20.07	20.34	20.02	20.33	3,960,026	+0.22(+1.11%)
Dec 17, 2012	19.77	20.11	19.77	20.11	3,858,272	+0.38(+1.93%)
Dec 14, 2012	19.78	19.81	19.69	19.73	2,821,467	-0.05(-0.23%)
Dec 13, 2012	19.84	19.88	19.65	19.77	2,712,698	-0.10(-0.50%)
Dec 12, 2012	19.84	20.06	19.84	19.87	3,251,714	+0.01(+0.03%)
Dec 11, 2012	19.75	19.97	19.73	19.86	3,851,146	+0.12(+0.60%)
Dec 10, 2012	19.71	19.77	19.64	19.75	2,935,911	+0.02(+0.10%)
Dec 07, 2012	19.67	19.73	19.60	19.73	3,654,424	+0.07(+0.33%)
Dec 06, 2012	19.71	19.80	19.59	19.66	4,278,802	-0.03(-0.17%)
Dec 05, 2012	19.34	19.83	19.26	19.69	6,229,212	+0.42(+2.20%)

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.