DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	45.57	45.99	45.47	45.96	1,127,656	+0.45(+1.00%)
May 29, 2014	45.71	45.75	45.26	45.51	1,166,969	+0.01(+0.01%)
May 28, 2014	45.50	45.73	45.40	45.50	1,508,678	+0.05(+0.11%)
May 27, 2014	45.50	45.73	45.35	45.46	1,358,913	+0.24(+0.53%)
May 23, 2014	45.36	45.21	45.21	45.21	862,678	-0.13(-0.29%)
May 22, 2014	44.91	45.41	44.91	45.35	472,333	+0.45(+1.00%)
May 21, 2014	44.99	45.08	44.72	44.90	1,004,108	-0.06(-0.13%)
May 20, 2014	45.15	45.46	44.68	44.96	1,542,275	-0.14(-0.32%)
May 19, 2014	46.08	46.08	45.09	45.11	1,575,458	-1.05(-2.28%)
May 16, 2014	45.81	46.17	45.59	46.16	1,524,458	+0.36(+0.78%)
May 15, 2014	46.07	46.17	45.70	45.80	1,442,572	-0.18(-0.39%)
May 14, 2014	46.05	46.52	45.85	45.98	1,197,254	+0.01(+0.01%)
May 13, 2014	45.81	46.26	45.80	45.97	1,905,315	+0.10(+0.21%)
May 12, 2014	46.36	46.49	45.73	45.88	1,402,664	-0.39(-0.85%)
May 09, 2014	46.98	47.21	46.20	46.27	1,656,975	-0.81(-1.72%)
May 08, 2014	47.85	47.97	46.89	47.08	1,652,407	-0.82(-1.70%)
May 07, 2014	47.04	47.96	46.96	47.89	1,908,978	+0.92(+1.97%)
May 06, 2014	46.90	47.28	46.74	46.97	1,645,360	-0.08(-0.18%)
May 05, 2014	46.49	47.06	46.46	47.06	1,254,295	+0.56(+1.21%)
May 02, 2014	47.00	47.10	46.21	46.49	2,154,629	-0.72(-1.52%)
May 01, 2014	47.27	47.34	46.75	47.21	1,616,405	+0.03(+0.06%)
Apr 30, 2014	46.95	47.30	46.83	47.18	2,085,061	+0.28(+0.61%)
Apr 29, 2014	47.18	47.33	46.75	46.90	1,743,051	-0.21(-0.44%)
Apr 28, 2014	47.31	47.45	46.80	47.10	2,049,413	-0.22(-0.47%)
Apr 25, 2014	47.25	47.52	46.86	47.33	2,917,946	+0.74(+1.59%)
Apr 24, 2014	46.45	46.61	46.05	46.58	1,805,624	+0.16(+0.34%)
Apr 23, 2014	46.19	46.78	46.02	46.43	1,972,771	+0.24(+0.51%)
Apr 22, 2014	45.93	46.27	45.71	46.19	2,013,417	+0.19(+0.42%)
Apr 21, 2014	46.26	46.46	45.75	46.00	1,438,763	-0.27(-0.57%)
Apr 17, 2014	46.42	46.26	46.26	46.26	2,337,462	-0.34(-0.73%)
Apr 16, 2014	46.53	46.60	46.06	46.60	2,107,533	+0.21(+0.44%)
Apr 15, 2014	45.70	46.41	45.61	46.40	2,221,121	+0.80(+1.75%)
Apr 14, 2014	45.47	45.87	45.11	45.60	1,814,115	+0.40(+0.88%)
Apr 11, 2014	45.21	45.58	45.06	45.20	1,711,607	-0.19(-0.41%)
Apr 10, 2014	45.44	45.76	45.21	45.39	2,183,310	-0.05(-0.12%)
Apr 09, 2014	45.44	45.55	44.93	45.44	3,627,305	+0.05(+0.12%)
Apr 08, 2014	44.72	45.52	44.47	45.39	1,723,907	+0.53(+1.17%)
Apr 07, 2014	45.14	45.48	44.85	44.86	2,079,818	-0.27(-0.59%)
Apr 04, 2014	45.19	45.68	45.09	45.13	1,194,683	+0.05(+0.12%)
Apr 03, 2014	45.06	45.19	44.81	45.07	993,779	+0.14(+0.32%)
Apr 02, 2014	45.00	45.04	44.53	44.93	1,653,265	-0.08(-0.17%)
Apr 01, 2014	44.82	45.03	44.58	45.01	2,161,929	+0.15(+0.34%)
Mar 31, 2014	44.65	45.05	44.47	44.86	2,124,820	+0.66(+1.50%)
Mar 28, 2014	43.98	44.40	43.77	44.19	1,506,007	+0.16(+0.37%)
Mar 27, 2014	43.60	44.05	43.40	44.03	1,468,159	+0.39(+0.89%)
Mar 26, 2014	43.66	43.99	43.52	43.64	2,215,310	+0.05(+0.12%)
Mar 25, 2014	43.50	43.70	43.27	43.59	1,521,565	+0.15(+0.35%)
Mar 24, 2014	43.34	43.55	43.04	43.44	1,918,382	+0.25(+0.59%)
Mar 21, 2014	42.99	43.51	42.99	43.19	2,257,599	+0.45(+1.06%)
Mar 20, 2014	42.57	42.77	42.18	42.73	1,677,958	+0.07(+0.17%)
Mar 19, 2014	43.32	43.51	42.48	42.66	1,607,481	-0.69(-1.60%)
Mar 18, 2014	43.50	43.61	43.26	43.35	962,013	-0.11(-0.25%)
Mar 17, 2014	43.33	43.51	43.16	43.46	2,096,840	+0.20(+0.46%)
Mar 14, 2014	43.13	43.47	42.89	43.26	2,496,085	+0.16(+0.36%)
Mar 13, 2014	42.64	43.22	42.48	43.11	2,353,144	+0.53(+1.24%)
Mar 12, 2014	41.82	42.63	41.77	42.58	3,997,960	+0.74(+1.76%)
Mar 11, 2014	42.06	42.17	41.69	41.84	1,057,700	-0.26(-0.61%)
Mar 10, 2014	42.06	42.24	41.82	42.10	1,573,491	+0.02(+0.06%)
Mar 07, 2014	42.02	42.12	41.63	42.08	1,507,230	-0.01(-0.03%)
Mar 06, 2014	42.61	42.63	41.92	42.09	1,479,271	-0.33(-0.78%)
Mar 05, 2014	42.72	42.76	42.31	42.42	1,500,125	-0.34(-0.80%)
Mar 04, 2014	42.72	42.85	42.59	42.76	1,096,078	+0.34(+0.80%)
Mar 03, 2014	42.72	42.96	42.39	42.42	1,349,075	-0.51(-1.20%)
Feb 28, 2014	42.74	43.07	42.69	42.93	1,400,869	+0.31(+0.73%)
Feb 27, 2014	42.76	43.06	42.48	42.62	1,254,531	-0.16(-0.38%)
Feb 26, 2014	43.10	43.20	42.73	42.78	1,251,840	-0.19(-0.45%)
Feb 25, 2014	43.04	43.35	42.83	42.97	1,459,453	-0.02(-0.04%)
Feb 24, 2014	43.37	43.46	42.97	42.99	1,854,531	-0.26(-0.59%)
Feb 21, 2014	43.31	43.64	43.25	43.25	2,478,300	-0.02(-0.06%)
Feb 20, 2014	42.82	43.40	42.82	43.27	3,043,463	+0.51(+1.20%)
Feb 19, 2014	43.15	43.34	42.68	42.76	2,951,473	-0.39(-0.90%)
Feb 18, 2014	43.06	43.24	42.94	43.15	2,472,092	+0.23(+0.54%)
Feb 14, 2014	41.62	42.91	42.91	42.91	4,094,707	+1.29(+3.10%)
Feb 13, 2014	41.06	41.66	40.95	41.62	2,534,773	+0.40(+0.97%)
Feb 12, 2014	41.33	41.48	41.14	41.22	1,609,667	-0.12(-0.29%)
Feb 11, 2014	40.75	41.35	40.72	41.34	1,985,460	+0.52(+1.28%)
Feb 10, 2014	40.50	40.84	40.24	40.82	1,547,016	+0.20(+0.50%)
Feb 07, 2014	40.50	40.68	40.37	40.62	1,791,749	+0.19(+0.46%)
Feb 06, 2014	40.20	40.47	40.01	40.43	1,390,804	+0.32(+0.79%)
Feb 05, 2014	40.23	40.26	39.98	40.11	1,860,976	-0.25(-0.61%)
Feb 04, 2014	40.83	40.89	39.95	40.36	2,880,787	-0.31(-0.75%)
Feb 03, 2014	40.82	41.32	40.57	40.66	3,493,198	-0.15(-0.37%)
Jan 31, 2014	39.92	40.89	39.88	40.81	2,347,826	+0.56(+1.40%)
Jan 30, 2014	39.87	40.35	39.85	40.25	1,147,539	+0.57(+1.43%)
Jan 29, 2014	39.63	39.87	39.50	39.68	1,869,487	-0.02(-0.06%)
Jan 28, 2014	39.52	39.71	39.43	39.71	1,868,617	+0.25(+0.62%)
Jan 27, 2014	39.24	39.74	39.18	39.46	2,810,077	+0.29(+0.75%)
Jan 24, 2014	39.66	39.94	39.17	39.17	2,762,113	-0.59(-1.49%)
Jan 23, 2014	39.85	39.95	39.59	39.76	1,731,578	-0.25(-0.61%)
Jan 22, 2014	39.83	40.05	39.77	40.01	1,406,351	+0.16(+0.39%)
Jan 21, 2014	39.66	39.88	39.56	39.85	1,086,363	+0.45(+1.15%)
Jan 17, 2014	39.47	39.40	39.40	39.40	1,408,751	-0.04(-0.09%)
Jan 16, 2014	39.30	39.43	39.08	39.43	1,416,081	+0.14(+0.37%)
Jan 15, 2014	39.59	39.59	39.17	39.29	1,604,751	-0.30(-0.76%)
Jan 14, 2014	39.58	39.75	39.38	39.59	969,203	+0.07(+0.18%)
Jan 13, 2014	39.77	39.89	39.44	39.52	1,226,018	-0.37(-0.93%)
Jan 10, 2014	39.59	40.29	39.52	39.89	1,892,362	+0.59(+1.51%)
Jan 09, 2014	39.12	39.38	38.99	39.29	1,897,547	+0.35(+0.89%)
Jan 08, 2014	39.34	39.34	38.84	38.95	2,169,838	-0.39(-1.00%)
Jan 07, 2014	39.01	39.40	38.96	39.34	1,838,708	+0.34(+0.87%)
Jan 06, 2014	38.98	39.20	38.86	39.00	1,784,483	+0.04(+0.09%)
Jan 03, 2014	39.50	39.52	38.79	38.96	2,141,864	-0.08(-0.20%)
Jan 02, 2014	39.72	39.75	39.02	39.04	2,364,821	-0.68(-1.70%)
Dec 31, 2013	39.68	39.72	39.72	39.72	3,180,389	+0.04(+0.11%)
Dec 30, 2013	39.65	39.87	39.47	39.68	1,448,570	-0.02(-0.06%)
Dec 27, 2013	39.56	39.80	39.42	39.70	1,238,319	+0.12(+0.30%)
Dec 26, 2013	39.84	39.89	39.44	39.58	1,028,540	-0.31(-0.78%)
Dec 24, 2013	39.76	39.99	39.50	39.89	625,228	+0.08(+0.20%)
Dec 23, 2013	39.98	40.10	39.70	39.81	1,398,370	-0.04(-0.09%)
Dec 20, 2013	39.31	40.33	39.31	39.85	3,744,735	+0.60(+1.54%)
Dec 19, 2013	39.46	39.47	38.88	39.25	2,023,340	-0.33(-0.83%)
Dec 18, 2013	39.04	39.65	38.60	39.57	2,417,072	+0.52(+1.33%)
Dec 17, 2013	39.43	39.48	38.91	39.05	3,179,809	-0.46(-1.17%)
Dec 16, 2013	39.25	39.68	39.14	39.52	1,540,492	+0.41(+1.06%)
Dec 13, 2013	39.22	39.32	39.02	39.10	850,855	+0.00(+0.00%)
Dec 12, 2013	39.01	39.53	39.01	39.10	1,802,057	+0.01(+0.02%)
Dec 11, 2013	39.48	39.48	38.89	39.09	2,770,119	-0.37(-0.95%)
Dec 10, 2013	39.76	39.77	39.45	39.47	2,360,894	-0.35(-0.88%)
Dec 09, 2013	39.95	40.04	39.61	39.82	1,724,933	-0.23(-0.58%)
Dec 06, 2013	39.47	40.07	39.47	40.05	1,712,675	+0.73(+1.85%)
Dec 05, 2013	39.51	39.58	39.27	39.32	1,605,777	-0.27(-0.67%)
Dec 04, 2013	39.39	39.65	39.19	39.58	1,378,595	-0.01(-0.03%)
Dec 03, 2013	39.41	39.66	39.40	39.60	1,429,510	+0.04(+0.10%)
Dec 02, 2013	39.60	39.67	39.12	39.56	1,479,756	+0.02(+0.06%)
Nov 29, 2013	39.57	39.74	39.48	39.53	761,546	-0.11(-0.27%)
Nov 27, 2013	39.84	39.85	39.56	39.64	1,488,084	-0.16(-0.40%)
Nov 26, 2013	40.33	40.44	39.74	39.80	1,700,865	-0.58(-1.44%)
Nov 25, 2013	40.79	40.88	40.33	40.38	1,344,823	-0.41(-1.00%)
Nov 22, 2013	40.75	40.98	40.63	40.79	1,760,556	-0.04(-0.09%)
Nov 21, 2013	40.81	41.03	40.64	40.82	1,624,771	+0.09(+0.22%)
Nov 20, 2013	40.87	41.00	40.61	40.73	2,487,508	-0.01(-0.03%)
Nov 19, 2013	41.02	41.05	40.70	40.75	1,574,213	-0.34(-0.84%)
Nov 18, 2013	41.31	41.34	40.97	41.09	1,145,752	-0.07(-0.17%)
Nov 15, 2013	40.87	41.17	40.73	41.16	1,392,363	+0.20(+0.49%)
Nov 14, 2013	40.56	41.11	40.53	40.96	1,191,541	+0.59(+1.45%)
Nov 13, 2013	40.16	40.38	39.93	40.37	2,547,791	-0.08(-0.19%)
Nov 12, 2013	40.79	40.98	40.25	40.45	1,871,720	-0.53(-1.29%)
Nov 11, 2013	41.13	41.26	40.79	40.98	1,156,361	-0.09(-0.23%)
Nov 08, 2013	40.86	41.09	40.28	41.07	2,524,663	-0.01(-0.03%)
Nov 07, 2013	41.65	41.84	41.07	41.08	2,432,586	-0.49(-1.18%)
Nov 06, 2013	41.37	41.73	41.37	41.58	1,869,108	+0.25(+0.62%)
Nov 05, 2013	41.43	41.83	41.26	41.32	2,527,427	-0.20(-0.49%)
Nov 04, 2013	41.27	41.56	40.98	41.52	2,554,817	+0.39(+0.95%)
Nov 01, 2013	41.02	41.27	40.86	41.13	1,422,787	+0.18(+0.43%)
Oct 31, 2013	41.02	41.15	40.39	40.95	1,989,539	-0.12(-0.29%)
Oct 30, 2013	41.43	41.65	41.01	41.07	1,824,857	-0.27(-0.64%)
Oct 29, 2013	41.59	41.59	41.04	41.34	2,112,126	+0.09(+0.22%)
Oct 28, 2013	41.20	41.58	41.04	41.25	2,628,802	+0.12(+0.29%)
Oct 25, 2013	39.76	41.15	39.44	41.13	3,066,430	+1.09(+2.72%)
Oct 24, 2013	40.44	40.47	39.86	40.04	1,983,630	-0.39(-0.97%)
Oct 23, 2013	39.92	40.81	39.83	40.43	3,065,650	+0.50(+1.25%)
Oct 22, 2013	39.63	40.07	39.54	39.93	1,500,782	+0.34(+0.87%)
Oct 21, 2013	39.78	39.91	39.45	39.59	1,236,130	-0.22(-0.55%)
Oct 18, 2013	39.92	40.11	39.72	39.81	1,632,532	-0.01(-0.01%)
Oct 17, 2013	39.14	39.89	38.92	39.82	2,169,831	+0.57(+1.45%)
Oct 16, 2013	39.06	39.32	38.92	39.25	1,640,521	+0.33(+0.84%)
Oct 15, 2013	39.32	39.46	38.91	38.92	2,388,778	-0.46(-1.17%)
Oct 14, 2013	39.37	39.50	38.83	39.38	1,558,347	-0.20(-0.51%)
Oct 11, 2013	39.42	39.66	39.30	39.58	957,993	+0.18(+0.47%)
Oct 10, 2013	39.09	39.42	38.59	39.40	1,478,122	+0.53(+1.37%)
Oct 09, 2013	38.66	39.25	38.48	38.87	2,090,741	+0.33(+0.85%)
Oct 08, 2013	38.35	38.83	38.25	38.54	3,225,960	+0.32(+0.84%)
Oct 07, 2013	38.35	38.60	38.18	38.22	1,596,778	-0.32(-0.83%)
Oct 04, 2013	38.61	38.81	38.49	38.54	963,397	-0.07(-0.18%)
Oct 03, 2013	39.13	39.13	38.49	38.61	1,295,152	-0.67(-1.70%)
Oct 02, 2013	39.07	39.30	38.80	39.28	1,586,122	+0.11(+0.29%)
Oct 01, 2013	39.19	39.33	39.03	39.17	958,953	+0.09(+0.23%)
Sep 30, 2013	38.89	39.13	38.82	39.08	1,612,471	-0.05(-0.12%)
Sep 27, 2013	39.21	39.47	38.97	39.13	1,341,608	-0.30(-0.75%)
Sep 26, 2013	39.50	39.72	39.28	39.42	1,284,131	+0.01(+0.01%)
Sep 25, 2013	39.85	39.97	39.30	39.42	2,076,343	-0.37(-0.94%)
Sep 24, 2013	40.09	40.21	39.75	39.79	2,470,220	-0.25(-0.62%)
Sep 23, 2013	39.76	40.37	39.49	40.04	2,350,322	+0.25(+0.63%)
Sep 20, 2013	40.22	40.34	39.66	39.79	2,482,775	-0.43(-1.07%)
Sep 19, 2013	40.34	40.66	40.04	40.22	1,423,378	-0.17(-0.43%)
Sep 18, 2013	39.31	40.53	39.11	40.40	1,767,148	+1.17(+2.99%)
Sep 17, 2013	39.15	39.37	39.06	39.22	1,243,785	+0.18(+0.47%)
Sep 16, 2013	39.54	39.65	38.95	39.04	1,865,971	+0.05(+0.14%)
Sep 13, 2013	39.02	39.29	38.92	38.99	872,077	+0.08(+0.20%)
Sep 12, 2013	39.33	39.70	38.86	38.91	1,303,232	-0.30(-0.78%)
Sep 11, 2013	39.13	39.24	38.56	39.21	2,594,350	+0.09(+0.22%)
Sep 10, 2013	38.85	39.13	38.70	39.13	4,947,322	+0.36(+0.92%)
Sep 09, 2013	38.45	38.85	38.28	38.77	1,162,637	+0.32(+0.82%)
Sep 06, 2013	38.29	38.70	38.26	38.45	4,911,325	+0.33(+0.86%)
Sep 05, 2013	38.56	38.71	38.08	38.12	1,904,567	-0.43(-1.13%)
Sep 04, 2013	38.62	38.65	38.14	38.56	1,845,146	-0.07(-0.18%)
Sep 03, 2013	39.46	39.67	38.52	38.63	1,353,844	-0.59(-1.51%)
Aug 30, 2013	39.30	39.50	39.05	39.22	1,141,060	-0.09(-0.22%)
Aug 29, 2013	39.46	39.56	39.14	39.31	1,184,113	-0.16(-0.42%)
Aug 28, 2013	39.47	39.65	39.27	39.47	1,557,701	+0.06(+0.15%)
Aug 27, 2013	38.99	39.59	38.99	39.41	1,471,898	+0.09(+0.24%)
Aug 26, 2013	39.50	39.67	39.20	39.32	1,209,679	-0.20(-0.50%)
Aug 23, 2013	39.28	39.60	39.13	39.52	995,706	+0.26(+0.67%)
Aug 22, 2013	39.23	39.43	39.07	39.26	720,355	+0.09(+0.22%)
Aug 21, 2013	39.51	39.56	38.98	39.17	1,697,567	-0.48(-1.20%)
Aug 20, 2013	39.38	39.90	39.19	39.64	1,253,017	+0.25(+0.64%)
Aug 19, 2013	39.50	39.84	39.14	39.39	1,359,490	-0.25(-0.64%)
Aug 16, 2013	40.06	40.11	39.41	39.64	1,432,505	-0.51(-1.27%)
Aug 15, 2013	40.48	40.52	40.06	40.15	1,445,512	-0.53(-1.31%)
Aug 14, 2013	40.97	41.06	40.57	40.69	1,269,576	-0.32(-0.79%)
Aug 13, 2013	41.32	41.41	40.87	41.01	1,329,898	-0.31(-0.75%)
Aug 12, 2013	41.26	41.35	41.09	41.32	1,018,142	-0.21(-0.49%)
Aug 09, 2013	41.68	41.69	41.26	41.53	1,707,595	-0.16(-0.38%)
Aug 08, 2013	41.50	41.81	41.31	41.68	909,201	+0.26(+0.62%)
Aug 07, 2013	41.29	41.64	41.20	41.43	1,124,790	-0.06(-0.14%)
Aug 06, 2013	41.67	41.75	41.47	41.48	2,334,878	-0.19(-0.45%)
Aug 05, 2013	41.87	41.87	41.53	41.67	1,107,715	-0.35(-0.82%)
Aug 02, 2013	41.98	42.09	41.70	42.02	936,002	+0.03(+0.07%)
Aug 01, 2013	41.68	42.01	41.60	41.99	1,320,163	+0.52(+1.26%)
Jul 31, 2013	41.63	41.76	41.21	41.47	1,916,374	-0.31(-0.74%)
Jul 30, 2013	41.63	41.99	41.55	41.78	1,979,678	+0.37(+0.89%)
Jul 29, 2013	40.96	41.65	40.91	41.41	1,516,661	+0.26(+0.64%)
Jul 26, 2013	40.87	41.19	40.46	41.14	1,396,714	+0.08(+0.19%)
Jul 25, 2013	40.79	41.22	40.66	41.07	1,283,390	+0.22(+0.53%)
Jul 24, 2013	41.54	41.61	40.56	40.85	1,146,150	-0.70(-1.68%)
Jul 23, 2013	41.35	41.60	41.30	41.55	1,344,667	+0.21(+0.51%)
Jul 22, 2013	41.26	41.50	41.21	41.34	860,410	+0.12(+0.30%)
Jul 19, 2013	41.46	41.51	41.14	41.21	975,612	-0.15(-0.37%)
Jul 18, 2013	40.93	41.41	40.82	41.37	971,267	+0.72(+1.76%)
Jul 17, 2013	41.00	41.10	40.57	40.65	1,455,534	-0.15(-0.36%)
Jul 16, 2013	41.04	41.10	40.66	40.80	1,019,619	-0.15(-0.36%)
Jul 15, 2013	40.39	40.96	40.35	40.95	2,037,122	+0.48(+1.19%)
Jul 12, 2013	40.31	40.48	39.97	40.46	1,459,972	+0.15(+0.36%)
Jul 11, 2013	39.97	40.34	39.92	40.32	1,253,681	+0.69(+1.73%)
Jul 10, 2013	38.99	39.65	38.96	39.63	1,915,638	+0.43(+1.11%)
Jul 09, 2013	39.17	39.20	38.76	39.20	3,153,874	+0.25(+0.63%)
Jul 08, 2013	38.70	39.21	38.60	38.95	1,353,609	+0.38(+0.97%)
Jul 05, 2013	38.66	38.74	37.95	38.58	1,250,107	-0.08(-0.20%)
Jul 03, 2013	38.47	38.77	38.38	38.65	734,946	-0.06(-0.17%)
Jul 02, 2013	38.60	38.98	38.54	38.72	1,190,719	+0.11(+0.29%)
Jul 01, 2013	39.65	39.68	38.45	38.60	1,346,506	-0.70(-1.78%)
Jun 28, 2013	38.93	39.38	38.66	39.30	1,829,347	+0.21(+0.53%)
Jun 27, 2013	39.07	39.46	39.04	39.10	1,288,864	+0.16(+0.41%)
Jun 26, 2013	38.56	39.09	38.55	38.94	2,278,475	+0.64(+1.67%)
Jun 25, 2013	37.89	38.39	37.58	38.30	1,443,301	+0.58(+1.54%)
Jun 24, 2013	37.64	38.05	37.35	37.72	1,902,758	-0.21(-0.56%)
Jun 21, 2013	37.77	38.14	37.17	37.93	2,834,358	+0.39(+1.05%)
Jun 20, 2013	38.51	38.55	37.45	37.54	2,448,308	-1.22(-3.15%)
Jun 19, 2013	39.54	39.72	38.73	38.76	2,032,667	-0.89(-2.23%)
Jun 18, 2013	39.33	39.64	39.14	39.64	928,005	+0.32(+0.81%)
Jun 17, 2013	39.47	39.74	39.14	39.33	1,242,222	+0.11(+0.27%)
Jun 14, 2013	39.27	39.50	39.09	39.22	1,203,681	-0.10(-0.25%)
Jun 13, 2013	38.70	39.37	38.36	39.32	1,537,163	+0.79(+2.05%)
Jun 12, 2013	39.09	39.25	38.46	38.53	1,057,858	-0.38(-0.97%)
Jun 11, 2013	38.75	39.14	38.66	38.91	5,000,059	-0.07(-0.18%)
Jun 10, 2013	39.22	39.26	38.90	38.98	5,525,264	-0.23(-0.58%)
Jun 07, 2013	38.90	39.23	38.66	39.21	5,410,970	+0.42(+1.09%)
Jun 06, 2013	38.37	38.79	38.27	38.78	1,143,891	+0.46(+1.21%)
Jun 05, 2013	38.51	38.61	38.11	38.32	1,021,221	-0.30(-0.77%)
Jun 04, 2013	38.73	38.94	38.35	38.61	1,422,334	-0.19(-0.48%)

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.