Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	28.03	28.68	27.96	28.39	11,361,964	+0.37(+1.31%)
Apr 29, 2014	28.18	28.33	27.98	28.02	4,151,687	-0.13(-0.47%)
Apr 28, 2014	27.87	28.17	27.82	28.16	4,602,915	+0.27(+0.97%)
Apr 25, 2014	27.53	27.90	27.51	27.89	3,530,345	+0.33(+1.18%)
Apr 24, 2014	27.41	27.61	27.14	27.56	3,937,119	+0.26(+0.96%)
Apr 23, 2014	27.27	27.66	27.20	27.30	7,809,378	+0.11(+0.41%)
Apr 22, 2014	27.26	27.33	27.01	27.19	3,823,714	-0.14(-0.51%)
Apr 21, 2014	27.43	27.50	27.17	27.33	3,781,133	+0.00(+0.00%)
Apr 17, 2014	27.41	27.33	27.33	27.33	3,290,752	-0.13(-0.48%)
Apr 16, 2014	27.51	27.57	27.37	27.46	7,054,397	+0.02(+0.08%)
Apr 15, 2014	27.18	27.63	27.18	27.44	6,414,442	+0.20(+0.74%)
Apr 14, 2014	26.96	27.24	26.81	27.23	4,803,105	+0.34(+1.26%)
Apr 11, 2014	26.67	27.02	26.58	26.90	4,314,193	+0.20(+0.75%)
Apr 10, 2014	26.76	26.92	26.58	26.69	5,364,122	-0.12(-0.46%)
Apr 09, 2014	26.74	26.98	26.51	26.82	9,688,473	+0.24(+0.89%)
Apr 08, 2014	26.50	26.68	26.09	26.58	9,520,303	+0.08(+0.29%)
Apr 07, 2014	26.68	26.89	26.50	26.51	7,933,386	-0.15(-0.57%)
Apr 04, 2014	26.45	27.11	26.44	26.66	7,826,326	+0.26(+0.97%)
Apr 03, 2014	26.11	26.47	26.03	26.40	3,719,021	+0.35(+1.33%)
Apr 02, 2014	26.11	26.11	25.88	26.06	3,259,698	+0.00(+0.00%)
Apr 01, 2014	26.42	26.42	25.96	26.06	4,651,756	-0.37(-1.42%)
Mar 31, 2014	26.00	26.64	25.95	26.43	6,012,163	+0.53(+2.06%)
Mar 28, 2014	25.79	25.91	25.72	25.90	1,948,399	+0.06(+0.24%)
Mar 27, 2014	25.75	25.85	25.59	25.84	2,424,060	+0.06(+0.21%)
Mar 26, 2014	25.71	25.93	25.63	25.78	4,472,613	+0.15(+0.57%)
Mar 25, 2014	25.70	25.70	25.43	25.63	3,539,281	+0.03(+0.11%)
Mar 24, 2014	25.59	25.77	25.47	25.61	2,760,801	+0.03(+0.14%)
Mar 21, 2014	25.41	25.83	25.30	25.57	5,279,551	+0.43(+1.71%)
Mar 20, 2014	25.14	25.22	24.84	25.14	4,706,599	-0.08(-0.30%)
Mar 19, 2014	25.56	25.73	25.11	25.22	5,122,845	-0.35(-1.36%)
Mar 18, 2014	25.54	25.68	25.38	25.56	3,756,067	+0.07(+0.27%)
Mar 17, 2014	25.43	25.54	25.16	25.50	3,518,013	+0.10(+0.38%)
Mar 14, 2014	25.00	25.44	24.95	25.40	5,393,865	+0.31(+1.24%)
Mar 13, 2014	24.80	25.22	24.78	25.09	4,809,671	+0.28(+1.15%)
Mar 12, 2014	24.27	24.80	24.26	24.80	3,782,963	+0.43(+1.76%)
Mar 11, 2014	24.60	24.66	24.35	24.37	7,222,968	-0.23(-0.93%)
Mar 10, 2014	24.57	24.79	24.50	24.60	9,135,804	+0.04(+0.17%)
Mar 07, 2014	24.65	24.68	24.32	24.56	8,152,973	-0.05(-0.20%)
Mar 06, 2014	24.92	24.92	24.53	24.61	5,374,806	-0.21(-0.84%)
Mar 05, 2014	24.87	24.91	24.66	24.82	4,825,392	-0.04(-0.17%)
Mar 04, 2014	24.95	25.01	24.78	24.86	4,643,054	+0.07(+0.28%)
Mar 03, 2014	25.01	25.11	24.78	24.79	4,001,910	-0.36(-1.42%)
Feb 28, 2014	25.04	25.22	25.00	25.15	3,371,661	+0.14(+0.58%)
Feb 27, 2014	25.13	25.26	24.92	25.00	3,477,033	-0.14(-0.57%)
Feb 26, 2014	25.28	25.35	25.13	25.15	4,074,546	-0.08(-0.33%)
Feb 25, 2014	25.31	25.35	25.15	25.23	6,906,905	+0.03(+0.14%)
Feb 24, 2014	25.17	25.41	25.07	25.19	6,863,855	+0.10(+0.41%)
Feb 21, 2014	24.91	25.61	24.91	25.09	9,311,384	+0.03(+0.14%)
Feb 20, 2014	24.21	25.43	24.21	25.06	17,816,098	+1.07(+4.46%)
Feb 19, 2014	24.06	24.21	23.91	23.99	4,922,560	-0.10(-0.40%)
Feb 18, 2014	23.83	24.11	23.77	24.08	5,757,573	+0.28(+1.18%)
Feb 14, 2014	23.58	23.80	23.80	23.80	3,923,448	+0.14(+0.58%)
Feb 13, 2014	23.53	23.70	23.51	23.66	5,145,218	+0.07(+0.29%)
Feb 12, 2014	23.55	23.73	23.42	23.60	7,875,143	+0.02(+0.09%)
Feb 11, 2014	23.29	23.61	23.25	23.58	3,895,403	+0.32(+1.36%)
Feb 10, 2014	23.18	23.29	22.94	23.26	6,040,940	-0.03(-0.12%)
Feb 07, 2014	23.07	23.42	22.97	23.29	8,796,164	+0.26(+1.13%)
Feb 06, 2014	22.68	23.06	22.59	23.03	4,284,972	+0.38(+1.70%)
Feb 05, 2014	22.70	22.71	22.55	22.64	4,297,740	-0.08(-0.33%)
Feb 04, 2014	22.95	23.01	22.55	22.72	4,223,481	-0.08(-0.33%)
Feb 03, 2014	22.93	23.25	22.76	22.79	6,224,927	-0.08(-0.33%)
Jan 31, 2014	22.62	22.98	22.61	22.87	6,348,093	-0.02(-0.09%)
Jan 30, 2014	22.67	22.91	22.59	22.89	3,438,636	+0.33(+1.46%)
Jan 29, 2014	22.56	22.69	22.39	22.56	7,425,705	-0.03(-0.12%)
Jan 28, 2014	22.83	22.86	22.51	22.59	4,316,586	-0.20(-0.87%)
Jan 27, 2014	22.61	22.89	22.55	22.79	7,945,945	+0.14(+0.61%)
Jan 24, 2014	22.40	22.91	22.34	22.65	8,754,597	+0.19(+0.85%)
Jan 23, 2014	22.15	22.56	22.03	22.46	8,297,172	+0.23(+1.02%)
Jan 22, 2014	22.03	22.24	22.03	22.23	4,729,551	+0.22(+1.00%)
Jan 21, 2014	21.82	22.09	21.81	22.01	4,447,068	+0.21(+0.98%)
Jan 17, 2014	21.81	21.80	21.80	21.80	3,153,687	+0.04(+0.19%)
Jan 16, 2014	21.65	21.76	21.59	21.76	3,747,425	+0.13(+0.60%)
Jan 15, 2014	21.55	21.74	21.57	21.63	7,632,950	+0.08(+0.38%)
Jan 14, 2014	21.65	21.71	21.44	21.55	7,578,979	-0.11(-0.51%)
Jan 13, 2014	21.85	21.89	21.57	21.65	8,218,095	-0.21(-0.97%)
Jan 10, 2014	21.85	22.26	21.81	21.87	12,966,064	+0.11(+0.50%)
Jan 09, 2014	21.69	21.89	21.66	21.76	10,349,979	+0.16(+0.76%)
Jan 08, 2014	21.74	21.75	21.49	21.59	5,113,956	-0.12(-0.54%)
Jan 07, 2014	21.68	21.76	21.50	21.71	7,053,901	+0.02(+0.09%)
Jan 06, 2014	21.61	21.71	21.57	21.69	6,780,541	+0.13(+0.60%)
Jan 03, 2014	21.75	21.76	21.46	21.56	5,684,144	+0.07(+0.32%)
Jan 02, 2014	21.89	21.90	21.48	21.49	4,841,729	-0.49(-2.22%)
Dec 31, 2013	22.00	21.98	21.98	21.98	4,409,214	+0.01(+0.06%)
Dec 30, 2013	21.94	21.98	21.85	21.96	3,602,968	+0.07(+0.31%)
Dec 27, 2013	21.87	21.96	21.76	21.89	2,808,213	+0.05(+0.25%)
Dec 26, 2013	21.94	21.96	21.79	21.84	2,556,042	-0.01(-0.03%)
Dec 24, 2013	21.82	21.90	21.69	21.85	2,204,026	+0.08(+0.35%)
Dec 23, 2013	21.96	22.07	21.70	21.77	15,578,382	-0.01(-0.03%)
Dec 20, 2013	21.70	21.89	21.66	21.78	9,578,551	+0.07(+0.32%)
Dec 19, 2013	21.95	22.00	21.55	21.71	5,734,433	-0.38(-1.71%)
Dec 18, 2013	21.85	22.13	21.53	22.09	4,636,764	+0.21(+0.94%)
Dec 17, 2013	21.98	22.03	21.84	21.88	3,216,006	-0.14(-0.65%)
Dec 16, 2013	21.96	22.18	21.89	22.03	3,765,364	+0.17(+0.78%)
Dec 13, 2013	22.01	22.09	21.81	21.85	2,930,850	-0.18(-0.81%)
Dec 12, 2013	21.90	22.21	21.83	22.03	4,747,832	+0.17(+0.78%)
Dec 11, 2013	22.05	22.09	21.81	21.86	4,419,294	-0.23(-1.03%)
Dec 10, 2013	22.27	22.27	22.03	22.09	4,943,551	-0.14(-0.65%)
Dec 09, 2013	22.33	22.39	22.03	22.23	6,185,241	-0.10(-0.46%)
Dec 06, 2013	22.19	22.46	22.12	22.33	4,710,218	+0.24(+1.09%)
Dec 05, 2013	22.31	22.44	21.98	22.09	6,863,104	-0.32(-1.44%)
Dec 04, 2013	22.27	22.49	22.15	22.42	11,865,664	+0.11(+0.49%)
Dec 03, 2013	22.04	22.43	22.04	22.31	6,886,192	+0.14(+0.61%)
Dec 02, 2013	22.20	22.29	21.96	22.17	4,693,769	-0.01(-0.03%)
Nov 29, 2013	22.44	22.44	22.12	22.18	2,078,013	-0.07(-0.34%)
Nov 27, 2013	22.39	22.44	22.12	22.25	3,648,351	-0.07(-0.30%)
Nov 26, 2013	22.63	22.67	22.29	22.32	4,681,128	-0.35(-1.56%)
Nov 25, 2013	22.89	22.93	22.67	22.67	13,343,899	-0.13(-0.57%)
Nov 22, 2013	22.79	22.95	22.75	22.80	13,382,285	-0.05(-0.21%)
Nov 21, 2013	22.76	23.02	22.70	22.85	12,647,690	+0.14(+0.63%)
Nov 20, 2013	23.06	23.11	22.69	22.71	5,024,706	-0.37(-1.59%)
Nov 19, 2013	23.14	23.18	22.90	23.07	4,360,722	-0.09(-0.38%)
Nov 18, 2013	23.15	23.17	22.91	23.16	3,907,506	+0.04(+0.18%)
Nov 15, 2013	22.81	23.12	22.79	23.12	5,227,923	+0.22(+0.98%)
Nov 14, 2013	22.84	22.97	22.64	22.90	3,370,194	+0.12(+0.54%)
Nov 13, 2013	22.37	22.77	22.26	22.77	4,300,579	+0.26(+1.14%)
Nov 12, 2013	22.62	22.62	22.31	22.52	4,376,077	-0.20(-0.90%)
Nov 11, 2013	22.77	22.84	22.63	22.72	3,273,085	-0.01(-0.06%)
Nov 08, 2013	22.63	22.73	22.41	22.73	7,268,959	+0.03(+0.12%)
Nov 07, 2013	23.00	23.13	22.69	22.71	5,223,865	-0.21(-0.92%)
Nov 06, 2013	22.86	22.96	22.72	22.92	4,584,003	+0.09(+0.42%)
Nov 05, 2013	23.07	23.26	22.81	22.82	4,680,795	-0.26(-1.15%)
Nov 04, 2013	23.05	23.12	22.91	23.09	4,207,996	+0.14(+0.62%)
Nov 01, 2013	22.85	23.10	22.76	22.94	5,521,503	+0.22(+0.96%)
Oct 31, 2013	22.55	22.93	22.21	22.73	8,792,819	+0.22(+0.96%)
Oct 30, 2013	23.08	23.15	22.48	22.51	6,106,571	-0.44(-1.92%)
Oct 29, 2013	23.03	23.15	22.86	22.95	3,213,704	-0.07(-0.32%)
Oct 28, 2013	23.04	23.16	22.81	23.03	5,140,792	-0.26(-1.11%)
Oct 25, 2013	22.97	23.30	22.83	23.28	3,121,392	+0.23(+1.00%)
Oct 24, 2013	23.10	23.18	22.92	23.05	2,686,417	-0.05(-0.21%)
Oct 23, 2013	23.23	23.44	23.07	23.10	4,645,747	-0.16(-0.67%)
Oct 22, 2013	22.90	23.32	22.82	23.26	4,662,815	+0.39(+1.69%)
Oct 21, 2013	22.99	23.01	22.73	22.87	2,947,227	-0.14(-0.59%)
Oct 18, 2013	23.05	23.16	22.93	23.01	3,527,405	-0.01(-0.06%)
Oct 17, 2013	22.58	23.07	22.43	23.02	4,331,664	+0.37(+1.65%)
Oct 16, 2013	22.72	22.81	22.32	22.65	5,682,008	+0.07(+0.30%)
Oct 15, 2013	22.82	22.93	22.54	22.58	3,526,922	-0.31(-1.36%)
Oct 14, 2013	22.95	22.97	22.54	22.89	3,196,308	-0.12(-0.50%)
Oct 11, 2013	22.90	23.04	22.82	23.01	2,322,130	+0.09(+0.38%)
Oct 10, 2013	22.69	22.92	22.46	22.92	3,153,228	+0.38(+1.69%)
Oct 09, 2013	22.42	22.80	22.37	22.54	3,272,767	+0.15(+0.67%)
Oct 08, 2013	22.19	22.57	22.16	22.39	3,308,190	+0.18(+0.83%)
Oct 07, 2013	22.22	22.39	22.12	22.20	2,157,195	-0.13(-0.58%)
Oct 04, 2013	22.33	22.44	22.22	22.33	2,810,713	+0.01(+0.06%)
Oct 03, 2013	22.52	22.56	22.17	22.32	4,752,294	-0.32(-1.41%)
Oct 02, 2013	22.46	22.65	22.27	22.64	4,465,651	+0.11(+0.48%)
Oct 01, 2013	22.56	22.65	22.44	22.53	3,483,804	+0.19(+0.85%)
Sep 30, 2013	22.37	22.49	22.20	22.34	4,622,205	-0.06(-0.27%)
Sep 27, 2013	22.52	22.69	22.28	22.40	4,280,068	-0.21(-0.93%)
Sep 26, 2013	22.75	22.87	22.48	22.61	3,246,992	-0.15(-0.66%)
Sep 25, 2013	22.98	23.01	22.75	22.76	4,860,902	-0.22(-0.97%)
Sep 24, 2013	22.84	23.08	22.77	22.98	5,776,254	+0.10(+0.44%)
Sep 23, 2013	22.54	22.92	22.47	22.88	4,093,247	+0.33(+1.44%)
Sep 20, 2013	22.99	23.04	22.56	22.56	5,439,350	-0.44(-1.92%)
Sep 19, 2013	22.98	23.22	22.86	23.00	4,709,274	+0.00(+0.00%)
Sep 18, 2013	22.35	23.09	22.14	23.00	5,997,940	+0.72(+3.23%)
Sep 17, 2013	22.18	22.41	22.12	22.28	5,144,524	+0.28(+1.30%)
Sep 16, 2013	22.22	22.27	21.93	21.99	4,538,618	+0.06(+0.28%)
Sep 13, 2013	21.65	21.95	21.61	21.93	3,672,127	+0.34(+1.57%)
Sep 12, 2013	21.82	21.91	21.52	21.59	3,411,062	-0.14(-0.66%)
Sep 11, 2013	21.96	22.00	21.60	21.74	4,980,273	-0.18(-0.84%)
Sep 10, 2013	21.89	21.94	21.72	21.92	3,056,086	+0.13(+0.59%)
Sep 09, 2013	21.82	21.93	21.71	21.79	3,115,939	-0.03(-0.12%)
Sep 06, 2013	21.77	22.17	21.77	21.82	4,731,976	+0.13(+0.59%)
Sep 05, 2013	21.75	21.82	21.55	21.69	3,538,068	-0.07(-0.31%)
Sep 04, 2013	21.54	21.78	21.40	21.76	5,208,414	+0.20(+0.91%)
Sep 03, 2013	21.89	21.94	21.41	21.56	3,974,037	-0.19(-0.86%)
Aug 30, 2013	21.71	21.87	21.65	21.75	2,558,771	+0.03(+0.15%)
Aug 29, 2013	21.86	21.91	21.65	21.71	2,596,187	-0.22(-1.01%)
Aug 28, 2013	21.83	22.03	21.68	21.94	3,072,636	+0.13(+0.62%)
Aug 27, 2013	21.64	21.91	21.63	21.80	2,785,648	+0.00(+0.00%)
Aug 26, 2013	21.98	22.04	21.79	21.80	2,619,585	-0.17(-0.79%)
Aug 23, 2013	21.84	22.04	21.73	21.98	8,690,965	+0.17(+0.77%)
Aug 22, 2013	21.61	21.94	21.51	21.81	8,608,175	+0.25(+1.18%)
Aug 21, 2013	21.78	21.78	21.40	21.55	3,723,175	-0.28(-1.29%)
Aug 20, 2013	21.66	22.01	21.59	21.84	3,044,648	+0.19(+0.90%)
Aug 19, 2013	21.85	21.97	21.59	21.64	2,540,389	-0.21(-0.98%)
Aug 16, 2013	22.01	22.12	21.69	21.86	3,002,438	-0.21(-0.97%)
Aug 15, 2013	22.20	22.22	22.00	22.07	2,536,097	-0.25(-1.11%)
Aug 14, 2013	22.41	22.43	22.15	22.32	1,996,313	-0.15(-0.69%)
Aug 13, 2013	22.75	22.76	22.44	22.47	3,060,624	-0.27(-1.18%)
Aug 12, 2013	22.66	22.81	22.53	22.74	3,123,084	-0.01(-0.06%)
Aug 09, 2013	22.87	22.96	22.71	22.75	2,931,486	-0.10(-0.44%)
Aug 08, 2013	22.75	22.92	22.62	22.85	2,908,622	+0.20(+0.89%)
Aug 07, 2013	22.49	22.73	22.41	22.65	3,149,852	+0.04(+0.18%)
Aug 06, 2013	22.85	22.89	22.55	22.61	3,494,812	-0.30(-1.29%)
Aug 05, 2013	23.07	23.07	22.89	22.91	2,374,732	-0.25(-1.10%)
Aug 02, 2013	23.03	23.16	22.86	23.16	3,008,294	+0.13(+0.55%)
Aug 01, 2013	22.77	23.07	22.75	23.04	3,534,942	+0.37(+1.63%)
Jul 31, 2013	22.94	22.98	22.48	22.67	4,470,418	-0.30(-1.31%)
Jul 30, 2013	23.14	23.34	22.84	22.97	3,047,275	-0.01(-0.03%)
Jul 29, 2013	22.90	23.05	22.87	22.98	3,560,303	-0.05(-0.20%)
Jul 26, 2013	22.75	23.02	22.65	23.02	2,441,127	+0.15(+0.65%)
Jul 25, 2013	22.62	22.89	22.62	22.87	2,082,265	+0.19(+0.83%)
Jul 24, 2013	23.11	23.11	22.53	22.69	2,351,414	-0.44(-1.89%)
Jul 23, 2013	22.93	23.22	22.85	23.12	2,851,681	+0.19(+0.82%)
Jul 22, 2013	23.01	23.08	22.91	22.94	1,449,524	-0.02(-0.09%)
Jul 19, 2013	23.02	23.06	22.80	22.96	2,960,230	+0.04(+0.18%)
Jul 18, 2013	22.47	22.94	22.47	22.92	2,791,839	+0.37(+1.64%)
Jul 17, 2013	22.69	22.73	22.47	22.55	1,407,298	-0.03(-0.12%)
Jul 16, 2013	22.75	22.80	22.53	22.57	3,175,086	-0.17(-0.77%)
Jul 15, 2013	22.20	22.75	22.16	22.75	3,324,570	+0.50(+2.26%)
Jul 12, 2013	22.15	22.28	22.02	22.24	2,351,025	+0.09(+0.39%)
Jul 11, 2013	21.99	22.20	21.86	22.16	4,134,051	+0.42(+1.91%)
Jul 10, 2013	21.65	21.79	21.51	21.74	2,810,525	+0.09(+0.43%)
Jul 09, 2013	21.75	21.87	21.62	21.65	3,457,545	+0.00(+0.00%)
Jul 08, 2013	21.35	21.73	21.34	21.65	3,825,690	+0.41(+1.93%)
Jul 05, 2013	21.39	21.42	21.01	21.24	3,174,012	-0.09(-0.44%)
Jul 03, 2013	21.28	21.44	21.21	21.33	1,645,189	-0.03(-0.13%)
Jul 02, 2013	21.33	21.54	21.24	21.36	4,347,073	-0.01(-0.03%)
Jul 01, 2013	21.98	22.04	21.33	21.37	5,295,643	-0.54(-2.48%)
Jun 28, 2013	21.98	22.17	21.75	21.91	13,287,937	+0.01(+0.03%)
Jun 27, 2013	22.14	22.26	21.86	21.90	3,705,295	-0.17(-0.76%)
Jun 26, 2013	21.81	22.14	21.74	22.07	4,415,679	+0.42(+1.92%)
Jun 25, 2013	21.52	21.75	21.32	21.65	3,416,236	+0.29(+1.35%)
Jun 24, 2013	21.11	21.56	20.86	21.37	4,479,037	+0.12(+0.57%)
Jun 21, 2013	21.11	21.31	20.81	21.24	6,339,743	+0.31(+1.47%)
Jun 20, 2013	21.58	21.63	20.88	20.94	6,130,296	-0.76(-3.52%)
Jun 19, 2013	22.20	22.28	21.70	21.70	3,388,275	-0.56(-2.53%)
Jun 18, 2013	22.12	22.28	22.05	22.26	2,971,291	+0.14(+0.64%)
Jun 17, 2013	22.00	22.24	21.94	22.12	4,669,427	+0.23(+1.07%)
Jun 14, 2013	21.86	22.06	21.84	21.89	2,382,139	+0.03(+0.15%)
Jun 13, 2013	21.51	21.88	21.51	21.86	4,328,730	+0.34(+1.59%)
Jun 12, 2013	21.84	21.91	21.45	21.51	4,657,813	-0.22(-1.02%)
Jun 11, 2013	21.64	21.88	21.61	21.73	2,698,520	-0.07(-0.31%)
Jun 10, 2013	21.98	21.98	21.73	21.80	3,237,153	-0.12(-0.55%)
Jun 07, 2013	21.94	22.09	21.70	21.92	3,269,848	-0.01(-0.06%)
Jun 06, 2013	21.56	21.94	21.53	21.94	4,299,616	+0.39(+1.81%)
Jun 05, 2013	21.81	21.81	21.47	21.55	6,406,230	-0.24(-1.11%)
Jun 04, 2013	21.91	21.93	21.67	21.79	6,016,529	-0.17(-0.76%)
Jun 03, 2013	21.91	22.12	21.63	21.95	5,859,354	+0.03(+0.15%)
May 31, 2013	22.04	22.32	21.92	21.92	5,413,231	-0.21(-0.93%)
May 30, 2013	22.19	22.56	22.11	22.13	4,349,742	+0.03(+0.15%)
May 29, 2013	22.42	22.45	21.80	22.09	5,001,082	-0.48(-2.12%)
May 28, 2013	22.72	23.06	22.47	22.57	6,575,575	+0.09(+0.38%)
May 24, 2013	22.50	22.58	22.35	22.48	2,857,622	-0.11(-0.47%)
May 23, 2013	22.58	22.68	22.23	22.59	3,204,558	-0.17(-0.73%)
May 22, 2013	23.06	23.30	22.64	22.76	4,404,505	-0.31(-1.35%)
May 21, 2013	23.11	23.20	22.82	23.07	4,412,219	-0.05(-0.20%)
May 20, 2013	23.25	23.32	23.04	23.12	2,487,899	-0.15(-0.66%)
May 17, 2013	23.06	23.28	22.98	23.27	4,057,826	+0.28(+1.21%)
May 16, 2013	23.12	23.17	22.94	22.99	2,840,276	-0.16(-0.69%)
May 15, 2013	23.06	23.33	22.88	23.15	3,697,445	+0.21(+0.93%)
May 13, 2013	22.98	23.15	22.78	22.94	3,104,713	-0.16(-0.69%)
May 10, 2013	23.10	23.12	22.90	23.10	2,357,031	-0.01(-0.03%)
May 09, 2013	23.43	23.49	23.04	23.10	4,110,677	-0.33(-1.39%)
May 08, 2013	23.71	23.84	23.28	23.43	4,846,800	-0.33(-1.40%)
May 07, 2013	23.57	23.80	23.47	23.76	4,944,516	+0.25(+1.07%)
May 06, 2013	24.04	24.07	23.51	23.51	3,983,931	-0.57(-2.37%)
May 03, 2013	24.28	24.23	24.01	24.08	5,078,116	-0.12(-0.49%)
May 02, 2013	24.33	24.35	24.08	24.20	3,985,959	-0.08(-0.33%)

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.