TravelersCompanies (NY: TRV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	65.19	65.73	64.67	64.67	3,049,640	-0.65(-0.99%)
May 30, 2013	64.62	65.49	64.62	65.32	2,228,973	+0.69(+1.06%)
May 29, 2013	64.03	64.85	63.83	64.63	3,128,285	+0.35(+0.54%)
May 28, 2013	65.18	65.24	63.91	64.28	3,093,344	-0.29(-0.45%)
May 24, 2013	64.04	64.59	63.80	64.58	1,676,373	+0.08(+0.12%)
May 23, 2013	64.22	64.76	63.93	64.50	2,603,683	-0.21(-0.32%)
May 22, 2013	64.54	65.13	64.32	64.71	4,416,895	+0.11(+0.17%)
May 21, 2013	65.93	66.17	64.24	64.60	5,735,005	-1.48(-2.24%)
May 20, 2013	66.61	66.95	65.99	66.08	2,159,632	-0.73(-1.10%)
May 17, 2013	67.28	67.47	66.47	66.82	2,852,915	-0.29(-0.43%)
May 16, 2013	67.66	67.73	66.91	67.10	2,168,259	-0.70(-1.04%)
May 15, 2013	67.70	67.90	67.22	67.80	2,185,598	+0.99(+1.48%)
May 13, 2013	66.67	67.08	66.58	66.82	1,145,206	+0.01(+0.01%)
May 10, 2013	66.86	66.96	66.43	66.81	1,468,566	+0.02(+0.03%)
May 09, 2013	67.42	67.51	66.61	66.78	2,138,386	-0.63(-0.94%)
May 08, 2013	66.52	67.43	66.44	67.42	3,353,348	+0.97(+1.46%)
May 07, 2013	66.60	66.61	66.05	66.44	1,529,556	+0.55(+0.83%)
May 06, 2013	65.94	66.09	65.59	65.90	2,018,692	-0.08(-0.12%)
May 03, 2013	65.70	66.12	65.68	65.97	2,149,108	+0.76(+1.17%)
May 02, 2013	64.97	65.28	64.88	65.21	1,744,880	+0.25(+0.38%)
May 01, 2013	66.01	66.04	64.87	64.96	2,358,258	-1.01(-1.53%)
Apr 30, 2013	65.86	66.15	65.69	65.97	2,168,492	-0.05(-0.08%)
Apr 29, 2013	65.81	66.12	65.46	66.03	2,751,093	+0.25(+0.39%)
Apr 26, 2013	65.83	66.05	65.77	65.77	2,138,834	-0.09(-0.14%)
Apr 25, 2013	66.39	66.43	65.71	65.87	2,767,392	-0.46(-0.69%)
Apr 24, 2013	66.71	66.92	66.10	66.32	2,632,700	-0.38(-0.57%)
Apr 23, 2013	67.52	68.75	66.24	66.70	4,460,776	+1.37(+2.09%)
Apr 22, 2013	65.50	65.68	64.85	65.33	3,592,939	-0.18(-0.27%)
Apr 19, 2013	65.14	65.61	65.07	65.51	2,790,102	+0.55(+0.84%)
Apr 18, 2013	65.99	66.20	64.68	64.96	2,477,363	-0.75(-1.14%)
Apr 17, 2013	66.48	66.55	65.50	65.71	2,777,906	-1.14(-1.71%)
Apr 16, 2013	65.72	66.89	65.46	66.85	2,897,425	+1.42(+2.17%)
Apr 15, 2013	66.58	66.90	65.43	65.43	2,982,262	-1.20(-1.80%)
Apr 12, 2013	66.36	66.75	66.13	66.63	1,529,381	+0.15(+0.23%)
Apr 11, 2013	65.65	66.53	65.65	66.48	2,908,561	+0.97(+1.47%)
Apr 10, 2013	65.88	66.13	65.38	65.51	2,105,446	-0.36(-0.54%)
Apr 09, 2013	65.63	66.12	65.39	65.87	1,801,524	+0.42(+0.64%)
Apr 08, 2013	65.12	65.49	64.87	65.45	1,451,337	+0.25(+0.38%)
Apr 05, 2013	64.71	65.26	64.37	65.20	2,475,847	+0.05(+0.08%)
Apr 04, 2013	64.82	65.36	64.77	65.15	1,769,560	+0.48(+0.74%)
Apr 03, 2013	65.38	65.44	64.63	64.67	2,168,299	-0.53(-0.82%)
Apr 02, 2013	64.96	65.36	64.96	65.20	1,554,640	+0.36(+0.55%)
Apr 01, 2013	65.17	65.44	64.69	64.85	1,691,830	-0.19(-0.29%)
Mar 28, 2013	64.44	65.10	64.44	65.03	1,699,583	+0.63(+0.98%)
Mar 27, 2013	64.19	64.57	63.78	64.40	2,596,661	+0.01(+0.01%)
Mar 26, 2013	64.61	64.93	64.26	64.39	2,634,316	-0.01(-0.01%)
Mar 25, 2013	64.91	64.97	64.07	64.40	2,886,582	-0.25(-0.38%)
Mar 22, 2013	65.17	65.17	64.44	64.65	3,081,029	-0.05(-0.07%)
Mar 21, 2013	64.52	64.95	64.42	64.69	2,391,009	-0.07(-0.11%)
Mar 20, 2013	64.58	64.96	64.40	64.76	2,513,647	+0.50(+0.78%)
Mar 19, 2013	63.91	64.43	63.85	64.26	2,592,499	+0.51(+0.80%)
Mar 18, 2013	63.23	64.20	63.23	63.75	2,584,253	+0.19(+0.30%)
Mar 15, 2013	63.83	64.23	63.31	63.56	6,157,930	-0.06(-0.10%)
Mar 14, 2013	63.53	64.03	63.32	63.62	2,701,707	+0.19(+0.29%)
Mar 13, 2013	63.16	63.55	63.12	63.43	1,844,172	+0.29(+0.46%)
Mar 12, 2013	63.00	63.29	62.93	63.14	1,601,722	-0.01(-0.01%)
Mar 11, 2013	63.02	63.19	62.71	63.15	1,698,475	+0.08(+0.12%)
Mar 08, 2013	63.09	63.38	62.75	63.07	1,810,067	+0.35(+0.55%)
Mar 07, 2013	62.65	62.91	62.49	62.72	1,479,808	+0.10(+0.16%)
Mar 06, 2013	63.04	63.25	62.49	62.62	1,654,869	+0.05(+0.09%)
Mar 05, 2013	62.05	62.98	61.88	62.57	2,708,839	+0.72(+1.17%)
Mar 04, 2013	61.95	61.95	61.44	61.85	1,954,960	-0.13(-0.21%)
Mar 01, 2013	61.57	62.00	60.95	61.98	2,400,737	+0.21(+0.34%)
Feb 28, 2013	61.90	62.41	61.70	61.77	2,813,841	-0.28(-0.45%)
Feb 27, 2013	61.53	62.09	61.35	62.05	1,805,203	+0.57(+0.92%)
Feb 26, 2013	61.00	61.53	60.89	61.48	2,684,916	-0.75(-1.20%)
Feb 22, 2013	61.97	62.33	61.89	62.22	2,309,401	+0.48(+0.78%)
Feb 21, 2013	61.51	61.75	61.38	61.74	3,144,260	+0.21(+0.34%)
Feb 20, 2013	61.95	62.18	61.50	61.53	2,664,949	-0.38(-0.61%)
Feb 19, 2013	61.83	62.27	61.65	61.91	2,863,996	+0.16(+0.26%)
Feb 15, 2013	62.03	62.10	61.41	61.75	2,939,378	+0.04(+0.06%)
Feb 14, 2013	61.17	61.81	61.08	61.71	2,357,217	+0.27(+0.44%)
Feb 13, 2013	61.37	61.68	61.30	61.44	1,897,670	+0.07(+0.11%)
Feb 12, 2013	60.75	61.58	60.75	61.37	2,275,105	+0.53(+0.87%)
Feb 11, 2013	60.49	60.92	60.32	60.84	2,146,632	+0.27(+0.44%)
Feb 08, 2013	60.77	60.77	60.24	60.57	3,153,296	-0.20(-0.33%)
Feb 07, 2013	60.79	60.80	59.95	60.77	2,976,087	+0.12(+0.20%)
Feb 06, 2013	60.02	60.66	59.93	60.65	2,895,737	+0.74(+1.23%)
Feb 04, 2013	60.35	60.55	59.75	59.91	4,618,033	-1.45(-2.37%)
Feb 01, 2013	60.68	61.78	60.65	61.36	4,084,288	+1.10(+1.82%)
Jan 31, 2013	59.59	60.36	59.52	60.26	3,964,461	+0.68(+1.13%)
Jan 30, 2013	59.63	59.81	59.21	59.59	2,250,006	-0.18(-0.30%)
Jan 29, 2013	59.45	59.91	59.36	59.76	1,897,563	+0.35(+0.59%)
Jan 28, 2013	60.06	60.25	59.40	59.41	2,217,933	-0.77(-1.28%)
Jan 25, 2013	60.10	60.33	59.77	60.18	1,993,270	+0.20(+0.33%)
Jan 24, 2013	59.74	60.29	59.62	59.98	2,013,636	+0.35(+0.58%)
Jan 23, 2013	59.96	59.99	59.26	59.63	3,249,602	-0.24(-0.40%)
Jan 22, 2013	61.06	61.45	59.73	59.87	6,389,658	+1.26(+2.15%)
Jan 18, 2013	58.44	58.88	58.34	58.61	3,478,863	+0.31(+0.54%)
Jan 17, 2013	58.08	58.47	57.83	58.30	1,984,510	+0.27(+0.46%)
Jan 16, 2013	57.97	58.31	57.69	58.03	1,612,150	-0.01(-0.01%)
Jan 15, 2013	57.37	58.15	57.23	58.04	2,347,456	+0.47(+0.81%)
Jan 14, 2013	57.51	57.71	57.28	57.57	1,104,807	+0.08(+0.13%)
Jan 11, 2013	57.14	57.51	57.06	57.49	1,650,156	+0.31(+0.54%)
Jan 10, 2013	57.08	57.20	56.84	57.18	3,074,055	+0.39(+0.69%)
Jan 09, 2013	56.39	56.93	56.32	56.79	2,105,339	+0.58(+1.02%)
Jan 08, 2013	56.05	56.37	55.95	56.22	1,865,002	+0.10(+0.18%)
Jan 07, 2013	56.58	56.75	55.76	56.12	2,874,828	-0.77(-1.35%)
Jan 04, 2013	56.45	56.98	56.35	56.88	2,621,516	+0.49(+0.87%)
Jan 03, 2013	55.92	56.53	55.70	56.39	2,766,371	+0.43(+0.77%)
Jan 02, 2013	55.90	55.99	55.69	55.96	3,758,068	+0.80(+1.45%)
Dec 31, 2012	54.54	55.18	54.33	55.16	2,672,505	+0.45(+0.81%)
Dec 28, 2012	54.72	55.18	54.63	54.72	2,030,429	-0.45(-0.81%)
Dec 27, 2012	55.51	55.63	54.62	55.16	2,607,546	-0.35(-0.62%)
Dec 26, 2012	55.66	55.84	55.42	55.51	2,123,330	-0.07(-0.12%)
Dec 24, 2012	55.77	55.87	55.55	55.58	1,075,175	-0.35(-0.63%)
Dec 21, 2012	56.43	56.51	55.86	55.93	5,909,081	-0.77(-1.35%)
Dec 20, 2012	56.40	56.80	56.22	56.70	3,165,691	+0.30(+0.53%)
Dec 19, 2012	57.21	57.22	56.38	56.40	4,741,713	-0.69(-1.21%)
Dec 18, 2012	57.03	57.21	56.78	57.09	3,611,517	+0.11(+0.19%)
Dec 17, 2012	56.65	57.22	56.54	56.98	3,535,126	+0.63(+1.12%)
Dec 14, 2012	56.33	56.55	56.10	56.35	2,692,514	+0.11(+0.19%)
Dec 13, 2012	56.41	56.81	56.22	56.25	2,542,010	-0.06(-0.11%)
Dec 12, 2012	56.56	56.96	56.27	56.31	3,301,212	-0.09(-0.16%)
Dec 11, 2012	56.48	56.63	56.23	56.40	2,610,763	+0.07(+0.12%)
Dec 10, 2012	56.32	56.62	56.21	56.33	3,275,459	-0.04(-0.07%)
Dec 07, 2012	56.46	56.74	56.18	56.37	2,999,163	+0.18(+0.33%)
Dec 06, 2012	56.65	56.65	55.98	56.18	3,237,751	-0.30(-0.53%)
Dec 05, 2012	55.13	56.76	54.81	56.48	7,695,410	+2.65(+4.92%)
Dec 04, 2012	54.25	54.43	53.83	53.84	2,369,158	-0.22(-0.41%)
Nov 30, 2012	54.51	54.51	53.87	54.06	3,643,824	-0.27(-0.51%)
Nov 29, 2012	54.27	54.69	54.11	54.33	1,963,305	+0.17(+0.31%)
Nov 28, 2012	53.90	54.19	53.28	54.16	2,934,155	+0.10(+0.18%)
Nov 27, 2012	54.00	54.44	53.83	54.06	2,457,662	-0.02(-0.04%)
Nov 26, 2012	54.05	54.39	53.78	54.09	2,313,974	-0.31(-0.58%)
Nov 23, 2012	53.63	54.42	53.57	54.40	1,122,076	+0.80(+1.50%)
Nov 21, 2012	53.10	53.61	52.81	53.60	2,066,075	+0.44(+0.83%)
Nov 20, 2012	53.13	53.26	52.74	53.16	2,270,402	+0.08(+0.14%)
Nov 19, 2012	52.82	53.11	52.54	53.08	3,967,491	+0.68(+1.30%)
Nov 16, 2012	52.22	52.47	51.73	52.40	4,188,508	+0.25(+0.48%)
Nov 15, 2012	52.15	52.35	51.87	52.15	3,033,711	+0.19(+0.37%)
Nov 14, 2012	52.22	52.70	51.82	51.96	3,086,330	-0.12(-0.23%)
Nov 13, 2012	51.90	52.64	51.82	52.08	2,963,940	-0.15(-0.29%)
Nov 12, 2012	52.93	52.93	51.80	52.23	2,584,518	-0.42(-0.80%)
Nov 09, 2012	52.19	52.93	51.77	52.65	3,599,212	-0.02(-0.03%)
Nov 08, 2012	52.45	53.10	52.39	52.67	3,981,998	+0.22(+0.42%)
Nov 07, 2012	53.27	53.27	52.24	52.45	4,366,043	-1.11(-2.08%)
Nov 06, 2012	53.04	53.80	52.75	53.56	3,241,859	+0.81(+1.53%)
Nov 05, 2012	52.71	53.07	52.33	52.75	3,536,253	-0.39(-0.73%)
Nov 02, 2012	53.73	53.77	52.46	53.14	6,755,348	-0.47(-0.87%)
Nov 01, 2012	54.32	55.05	53.22	53.61	6,937,939	-0.54(-1.00%)
Oct 31, 2012	53.86	54.42	53.44	54.15	5,170,245	-0.47(-0.87%)
Oct 26, 2012	54.87	54.62	54.62	54.62	4,004,850	-0.43(-0.78%)
Oct 25, 2012	56.11	56.16	54.83	55.05	3,674,128	-0.81(-1.45%)
Oct 24, 2012	56.06	56.18	55.42	55.86	3,483,453	-0.15(-0.27%)
Oct 23, 2012	55.93	56.19	55.74	56.01	4,691,452	-0.10(-0.18%)
Oct 19, 2012	56.43	56.67	55.74	56.11	5,626,995	-0.33(-0.58%)
Oct 18, 2012	56.11	57.02	55.97	56.44	8,260,795	+1.95(+3.59%)
Oct 17, 2012	54.07	54.48	53.83	54.48	3,408,835	+0.68(+1.26%)
Oct 16, 2012	53.41	54.26	53.13	53.80	3,906,585	+0.53(+1.00%)
Oct 15, 2012	52.56	53.29	52.48	53.27	2,351,327	+0.82(+1.56%)
Oct 12, 2012	52.97	52.97	52.32	52.45	2,492,137	-0.34(-0.64%)
Oct 11, 2012	53.24	53.25	52.71	52.79	2,138,070	-0.18(-0.35%)
Oct 10, 2012	53.00	53.26	52.79	52.97	2,108,015	+0.06(+0.12%)
Oct 09, 2012	53.07	53.13	52.67	52.91	2,481,778	-0.17(-0.32%)
Oct 08, 2012	52.87	53.16	52.81	53.08	1,314,902	-0.02(-0.03%)
Oct 05, 2012	53.35	53.36	52.87	53.10	2,773,847	+0.21(+0.40%)
Oct 04, 2012	52.88	53.43	52.68	52.88	2,824,847	+0.21(+0.39%)
Oct 03, 2012	52.47	52.71	52.27	52.68	2,476,301	+0.24(+0.45%)
Oct 02, 2012	52.26	52.63	52.19	52.44	2,673,429	-0.28(-0.54%)
Oct 01, 2012	52.48	53.04	52.41	52.72	2,621,514	+0.62(+1.19%)
Sep 28, 2012	51.97	52.32	51.65	52.10	2,606,319	-0.11(-0.22%)
Sep 27, 2012	52.10	52.30	51.75	52.22	2,656,382	+0.48(+0.93%)
Sep 26, 2012	52.24	52.41	51.61	51.74	2,664,647	-0.53(-1.02%)
Sep 25, 2012	52.48	52.85	52.24	52.27	2,742,627	+0.05(+0.09%)
Sep 24, 2012	52.31	52.51	52.05	52.22	2,741,238	-0.15(-0.28%)
Sep 21, 2012	52.19	52.64	52.09	52.37	4,846,018	+0.12(+0.23%)
Sep 20, 2012	51.84	52.45	51.83	52.25	2,844,117	+0.17(+0.32%)
Sep 19, 2012	52.47	52.55	52.08	52.08	2,974,168	-0.18(-0.34%)
Sep 18, 2012	52.20	52.29	51.81	52.26	2,213,062	-0.02(-0.03%)
Sep 17, 2012	52.33	52.48	52.19	52.27	2,488,791	-0.08(-0.15%)
Sep 14, 2012	52.26	52.66	52.13	52.35	3,448,311	+0.10(+0.19%)
Sep 13, 2012	51.48	52.38	51.45	52.25	3,242,388	+0.69(+1.35%)
Sep 12, 2012	51.19	52.08	51.15	51.55	4,079,090	+0.45(+0.88%)
Sep 11, 2012	49.92	51.13	49.92	51.10	4,608,723	+1.25(+2.51%)
Sep 10, 2012	49.75	50.05	49.61	49.85	2,658,819	+0.08(+0.15%)
Sep 07, 2012	49.92	50.00	49.62	49.77	2,842,478	-0.10(-0.20%)
Sep 06, 2012	49.32	50.07	49.21	49.87	3,281,409	+0.97(+1.98%)
Sep 05, 2012	48.93	49.16	48.77	48.90	3,019,977	-0.08(-0.17%)
Sep 04, 2012	49.08	49.23	48.68	48.99	2,402,920	-0.08(-0.15%)
Aug 31, 2012	49.19	49.50	48.91	49.06	2,426,721	+0.19(+0.39%)
Aug 30, 2012	48.87	49.06	48.62	48.87	1,822,454	-0.23(-0.48%)
Aug 29, 2012	49.24	49.32	48.80	49.11	2,188,979	-0.29(-0.58%)
Aug 27, 2012	49.62	49.70	49.15	49.40	2,435,468	-0.17(-0.34%)
Aug 24, 2012	49.09	49.72	49.01	49.56	2,258,848	+0.45(+0.93%)
Aug 23, 2012	49.55	49.64	48.92	49.11	2,893,288	-0.49(-0.99%)
Aug 22, 2012	49.39	49.75	49.24	49.60	2,815,608	+0.17(+0.34%)
Aug 21, 2012	49.74	49.81	49.22	49.44	4,519,214	-0.31(-0.62%)
Aug 20, 2012	49.25	49.75	49.12	49.75	4,548,519	+0.39(+0.78%)
Aug 17, 2012	48.76	49.40	48.75	49.36	4,167,552	+0.83(+1.72%)
Aug 16, 2012	48.35	48.61	48.14	48.53	1,672,604	+0.21(+0.44%)
Aug 15, 2012	48.14	48.68	48.06	48.31	1,743,890	+0.16(+0.33%)
Aug 14, 2012	48.34	48.55	48.07	48.15	1,860,263	-0.14(-0.30%)
Aug 13, 2012	48.37	48.49	48.18	48.30	1,855,419	-0.19(-0.39%)
Aug 10, 2012	48.28	48.58	48.05	48.49	2,561,432	+0.07(+0.14%)
Aug 09, 2012	48.33	48.67	48.31	48.42	2,190,555	+0.06(+0.13%)
Aug 08, 2012	47.82	48.56	47.78	48.36	2,551,876	+0.33(+0.69%)
Aug 07, 2012	48.17	48.44	47.87	48.03	2,577,159	-0.11(-0.24%)
Aug 06, 2012	48.42	48.58	48.12	48.14	2,023,109	-0.14(-0.30%)
Aug 03, 2012	48.25	48.56	48.17	48.28	3,580,522	+0.64(+1.34%)
Aug 02, 2012	47.57	47.92	47.33	47.65	2,905,689	-0.36(-0.76%)
Aug 01, 2012	47.88	48.42	47.82	48.01	4,282,705	+0.53(+1.12%)
Jul 31, 2012	47.75	48.10	47.33	47.48	4,425,804	-0.42(-0.89%)
Jul 30, 2012	47.62	48.24	47.49	47.90	3,494,026	+0.37(+0.78%)
Jul 27, 2012	47.05	47.96	46.76	47.53	3,709,083	+0.84(+1.80%)
Jul 26, 2012	46.82	47.47	46.66	46.69	3,543,197	+0.48(+1.03%)
Jul 25, 2012	46.36	46.60	46.18	46.21	4,570,035	+0.07(+0.15%)
Jul 24, 2012	46.74	46.74	45.94	46.15	3,687,044	-0.64(-1.38%)
Jul 23, 2012	46.91	46.93	46.41	46.79	3,784,056	-0.74(-1.55%)
Jul 20, 2012	47.96	48.09	47.25	47.53	3,636,743	-0.74(-1.54%)
Jul 19, 2012	48.90	48.97	47.83	48.27	4,492,321	-0.23(-0.48%)
Jul 18, 2012	47.75	48.62	47.75	48.50	4,178,876	+0.52(+1.09%)
Jul 17, 2012	47.58	48.00	47.09	47.98	2,917,285	+0.58(+1.22%)
Jul 16, 2012	47.85	47.85	47.34	47.40	2,185,814	-0.44(-0.92%)
Jul 13, 2012	47.20	47.84	47.06	47.84	2,721,511	+0.67(+1.43%)
Jul 12, 2012	47.01	47.37	46.68	47.17	2,995,797	-0.22(-0.46%)
Jul 11, 2012	47.90	47.99	47.20	47.39	3,211,463	-0.52(-1.08%)
Jul 10, 2012	47.93	48.28	47.41	47.90	3,215,529	+0.11(+0.22%)
Jul 09, 2012	47.81	48.12	47.74	47.80	2,417,244	-0.14(-0.30%)
Jul 06, 2012	48.14	48.34	47.68	47.94	2,465,654	-0.53(-1.09%)
Jul 05, 2012	48.43	48.76	48.28	48.47	2,657,863	-0.13(-0.27%)
Jul 03, 2012	48.31	48.63	48.27	48.60	1,577,161	+0.16(+0.33%)
Jul 02, 2012	48.56	48.62	48.18	48.44	3,023,369	+0.06(+0.13%)
Jun 29, 2012	48.25	48.52	48.09	48.38	2,578,550	+0.75(+1.58%)
Jun 28, 2012	47.37	47.68	46.87	47.63	3,047,585	+0.02(+0.03%)
Jun 27, 2012	47.24	47.75	47.09	47.62	2,376,705	+0.52(+1.09%)
Jun 26, 2012	47.22	47.29	46.90	47.10	2,624,142	+0.00(+0.00%)
Jun 25, 2012	47.65	47.68	47.04	47.10	2,657,945	-0.91(-1.89%)
Jun 22, 2012	47.54	48.31	47.51	48.01	5,126,376	+0.58(+1.23%)
Jun 21, 2012	48.47	48.59	47.37	47.43	2,867,971	-0.96(-1.99%)
Jun 20, 2012	48.04	48.59	48.03	48.39	2,179,519	+0.30(+0.63%)
Jun 19, 2012	48.03	48.34	47.95	48.09	2,305,204	+0.29(+0.60%)
Jun 18, 2012	47.93	48.27	47.70	47.80	2,222,715	-0.26(-0.54%)
Jun 15, 2012	48.12	48.18	47.63	48.06	5,442,892	+0.22(+0.46%)
Jun 14, 2012	46.73	47.97	46.72	47.84	3,920,990	+1.11(+2.38%)
Jun 13, 2012	46.73	47.01	46.53	46.72	2,860,935	-0.22(-0.47%)
Jun 12, 2012	46.72	46.94	46.50	46.94	2,902,974	+0.29(+0.62%)
Jun 11, 2012	47.68	47.68	46.60	46.65	4,309,101	-0.44(-0.93%)
Jun 08, 2012	46.84	47.12	46.78	47.09	2,534,958	+0.17(+0.37%)
Jun 07, 2012	46.85	47.41	46.73	46.92	3,980,777	+0.20(+0.44%)
Jun 06, 2012	46.26	46.71	45.93	46.71	3,367,073	+0.99(+2.15%)
Jun 05, 2012	45.19	45.79	45.19	45.73	3,699,129	+0.32(+0.70%)
Jun 04, 2012	45.73	45.92	45.29	45.41	3,634,286	-0.15(-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.