Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	48.87	49.47	48.64	49.22	4,297,342	+0.56(+1.14%)
Feb 27, 2014	48.36	48.73	48.27	48.66	3,152,925	+0.13(+0.27%)
Feb 26, 2014	48.65	48.99	48.46	48.53	3,863,276	-0.09(-0.19%)
Feb 25, 2014	48.60	48.75	48.31	48.62	5,056,664	+0.09(+0.19%)
Feb 24, 2014	48.39	48.93	48.22	48.53	4,131,510	+0.31(+0.63%)
Feb 21, 2014	48.53	48.98	48.20	48.22	4,042,699	-0.24(-0.48%)
Feb 20, 2014	48.16	48.65	48.06	48.46	3,390,831	+0.26(+0.54%)
Feb 19, 2014	48.54	48.71	48.13	48.20	4,287,530	-0.67(-1.38%)
Feb 18, 2014	49.24	49.24	48.57	48.87	3,767,460	-0.23(-0.46%)
Feb 14, 2014	48.86	49.10	49.10	49.10	3,978,085	+0.29(+0.59%)
Feb 13, 2014	48.13	48.89	48.13	48.81	3,945,900	+0.31(+0.63%)
Feb 12, 2014	48.89	49.15	48.31	48.50	5,070,809	-0.38(-0.77%)
Feb 11, 2014	48.31	48.94	48.09	48.88	4,725,163	+0.69(+1.43%)
Feb 10, 2014	47.66	48.27	47.63	48.19	5,683,293	+0.52(+1.08%)
Feb 07, 2014	47.61	47.90	47.42	47.67	4,681,389	+0.20(+0.43%)
Feb 06, 2014	47.40	47.66	47.21	47.47	5,350,253	+0.14(+0.30%)
Feb 05, 2014	47.12	47.62	47.01	47.33	7,635,509	+0.05(+0.12%)
Feb 04, 2014	47.27	47.52	47.11	47.27	6,664,945	+0.14(+0.30%)
Feb 03, 2014	47.95	48.02	46.80	47.13	8,768,144	-0.83(-1.73%)
Jan 31, 2014	47.48	48.24	47.00	47.96	8,721,681	-0.20(-0.42%)
Jan 30, 2014	49.69	49.98	47.88	48.17	6,964,517	-0.08(-0.16%)
Jan 29, 2014	49.18	49.18	48.12	48.24	7,253,994	-1.00(-2.04%)
Jan 28, 2014	48.72	49.29	48.72	49.25	4,311,914	+0.60(+1.22%)
Jan 27, 2014	48.93	49.07	48.53	48.65	5,919,213	-0.22(-0.45%)
Jan 24, 2014	49.65	50.09	48.87	48.87	6,970,646	-0.82(-1.66%)
Jan 23, 2014	49.69	49.93	49.53	49.69	4,165,830	-0.45(-0.89%)
Jan 22, 2014	50.56	50.68	50.03	50.14	2,903,255	-0.31(-0.61%)
Jan 21, 2014	50.69	50.97	50.09	50.45	3,501,871	+0.03(+0.06%)
Jan 17, 2014	50.58	50.41	50.41	50.41	5,053,114	-0.22(-0.43%)
Jan 16, 2014	50.32	50.74	50.17	50.63	3,383,519	+0.16(+0.31%)
Jan 15, 2014	50.53	50.62	50.14	50.48	2,935,582	-0.05(-0.11%)
Jan 14, 2014	50.41	50.64	50.31	50.53	3,182,537	+0.12(+0.25%)
Jan 13, 2014	50.57	50.95	50.29	50.41	4,030,844	-0.30(-0.60%)
Jan 10, 2014	50.74	51.01	50.55	50.71	3,794,679	+0.05(+0.09%)
Jan 09, 2014	49.97	50.87	49.71	50.66	6,193,973	+1.15(+2.33%)
Jan 08, 2014	50.00	50.02	49.41	49.51	4,217,520	-0.51(-1.03%)
Jan 07, 2014	50.25	50.32	49.89	50.02	3,686,008	+0.05(+0.09%)
Jan 06, 2014	50.21	50.30	49.86	49.98	3,299,760	-0.03(-0.06%)
Jan 03, 2014	50.03	50.25	49.86	50.01	2,712,682	-0.09(-0.19%)
Jan 02, 2014	50.56	50.67	49.87	50.10	3,851,476	-0.71(-1.40%)
Dec 31, 2013	50.98	50.81	50.81	50.81	2,345,218	-0.17(-0.34%)
Dec 30, 2013	50.98	51.12	50.80	50.98	2,428,988	+0.05(+0.09%)
Dec 27, 2013	50.70	51.00	50.64	50.94	2,328,696	+0.42(+0.83%)
Dec 26, 2013	50.42	50.55	50.25	50.52	2,160,339	+0.09(+0.19%)
Dec 24, 2013	50.42	50.56	50.30	50.42	1,349,040	+0.06(+0.12%)
Dec 23, 2013	50.59	50.59	50.14	50.36	3,241,615	-0.09(-0.17%)
Dec 20, 2013	50.08	50.69	50.00	50.45	5,992,731	+0.39(+0.78%)
Dec 19, 2013	50.24	50.31	49.91	50.06	4,559,903	-0.31(-0.62%)
Dec 18, 2013	49.70	50.40	48.93	50.37	5,056,785	+0.83(+1.67%)
Dec 17, 2013	49.87	49.93	49.31	49.54	2,879,767	-0.36(-0.72%)
Dec 16, 2013	49.98	50.18	49.73	49.90	3,435,010	+0.05(+0.09%)
Dec 13, 2013	50.00	50.07	49.59	49.85	2,734,117	+0.01(+0.02%)
Dec 12, 2013	50.66	50.71	49.84	49.85	4,061,891	-0.76(-1.49%)
Dec 11, 2013	50.52	50.91	50.45	50.60	4,091,244	+0.19(+0.39%)
Dec 10, 2013	50.98	51.01	50.31	50.41	4,139,148	-0.78(-1.52%)
Dec 09, 2013	51.33	51.42	51.04	51.19	3,004,030	+0.02(+0.05%)
Dec 06, 2013	50.75	51.33	50.72	51.16	3,066,293	+0.87(+1.74%)
Dec 05, 2013	50.52	50.69	50.24	50.29	2,636,985	-0.39(-0.77%)
Dec 04, 2013	50.60	50.76	50.12	50.68	3,545,409	-0.26(-0.50%)
Dec 03, 2013	50.66	50.98	50.55	50.94	2,802,522	+0.07(+0.14%)
Dec 02, 2013	51.15	51.40	50.69	50.87	3,155,193	-0.41(-0.81%)
Nov 29, 2013	51.35	51.74	51.22	51.28	2,081,119	-0.02(-0.03%)
Nov 27, 2013	51.61	51.62	50.99	51.29	2,264,166	-0.14(-0.27%)
Nov 26, 2013	51.51	51.77	51.26	51.44	3,257,208	+0.05(+0.09%)
Nov 25, 2013	51.75	51.81	51.29	51.39	2,779,519	-0.24(-0.47%)
Nov 22, 2013	51.40	51.75	51.30	51.63	3,568,665	+0.22(+0.42%)
Nov 21, 2013	50.94	51.46	50.90	51.41	4,368,794	+0.56(+1.10%)
Nov 20, 2013	50.99	51.23	50.68	50.85	2,826,297	-0.02(-0.03%)
Nov 19, 2013	50.62	50.95	50.61	50.87	3,056,781	+0.08(+0.15%)
Nov 18, 2013	51.27	51.37	50.66	50.79	2,616,970	-0.47(-0.91%)
Nov 15, 2013	51.21	51.40	50.94	51.26	3,034,298	+0.14(+0.27%)
Nov 14, 2013	50.91	51.20	50.84	51.12	3,431,024	+0.40(+0.78%)
Nov 13, 2013	50.34	50.74	50.20	50.72	3,500,492	+0.29(+0.57%)
Nov 12, 2013	50.21	50.54	49.87	50.43	4,582,630	+0.08(+0.15%)
Nov 11, 2013	50.57	50.73	50.30	50.35	2,489,787	-0.16(-0.32%)
Nov 08, 2013	50.38	50.53	49.97	50.52	3,876,044	+0.02(+0.05%)
Nov 07, 2013	51.40	51.40	50.35	50.49	5,447,017	-0.94(-1.83%)
Nov 06, 2013	51.12	51.47	50.95	51.44	3,238,462	+0.51(+0.99%)
Nov 05, 2013	51.08	51.24	50.69	50.93	4,574,734	-0.29(-0.56%)
Nov 04, 2013	51.08	51.27	50.81	51.22	3,410,101	+0.26(+0.52%)
Nov 01, 2013	50.51	51.08	50.31	50.95	4,839,176	+0.51(+1.02%)
Oct 31, 2013	50.65	50.83	50.39	50.44	5,053,797	-0.38(-0.75%)
Oct 30, 2013	51.41	51.46	50.69	50.82	3,492,738	-0.56(-1.09%)
Oct 29, 2013	50.56	51.43	50.43	51.38	5,808,352	+0.92(+1.82%)
Oct 28, 2013	49.63	50.48	49.60	50.46	5,245,360	+0.90(+1.82%)
Oct 25, 2013	49.28	49.65	49.15	49.56	5,685,072	+0.44(+0.89%)
Oct 24, 2013	48.64	49.32	48.26	49.12	6,658,149	-0.34(-0.68%)
Oct 23, 2013	49.24	49.68	49.15	49.46	5,230,521	+0.00(+0.00%)
Oct 22, 2013	48.61	49.57	48.51	49.46	4,733,875	+0.94(+1.94%)
Oct 21, 2013	48.90	48.91	48.20	48.51	4,175,453	-0.43(-0.88%)
Oct 18, 2013	49.19	49.19	48.41	48.94	6,053,302	-0.20(-0.41%)
Oct 17, 2013	47.97	49.31	47.89	49.14	6,187,255	+0.88(+1.81%)
Oct 16, 2013	47.53	48.32	47.45	48.27	3,283,026	+0.81(+1.71%)
Oct 15, 2013	47.67	47.86	47.35	47.45	3,880,396	-0.23(-0.49%)
Oct 14, 2013	47.39	47.73	47.32	47.69	2,521,648	+0.06(+0.13%)
Oct 11, 2013	47.04	47.64	46.90	47.63	3,320,601	+0.51(+1.09%)
Oct 10, 2013	47.01	47.12	46.58	47.11	3,875,921	+0.74(+1.60%)
Oct 09, 2013	45.78	46.71	45.68	46.37	5,926,613	+0.67(+1.48%)
Oct 08, 2013	45.96	46.19	45.68	45.70	5,105,876	-0.19(-0.42%)
Oct 07, 2013	45.73	46.05	45.63	45.89	4,803,895	-0.09(-0.20%)
Oct 04, 2013	45.90	46.11	45.65	45.98	2,803,091	+0.09(+0.19%)
Oct 03, 2013	45.82	46.12	45.51	45.90	3,380,567	-0.16(-0.35%)
Oct 02, 2013	46.27	46.31	45.75	46.06	3,516,004	-0.51(-1.10%)
Oct 01, 2013	45.90	46.64	45.79	46.57	3,430,816	+0.61(+1.33%)
Sep 30, 2013	46.63	46.92	45.80	45.96	6,660,743	-0.49(-1.05%)
Sep 27, 2013	46.56	46.72	46.23	46.45	3,801,034	-0.36(-0.76%)
Sep 26, 2013	46.21	46.82	46.11	46.80	3,461,269	+0.81(+1.77%)
Sep 25, 2013	46.52	46.60	45.95	45.99	3,502,195	-0.41(-0.89%)
Sep 24, 2013	46.52	46.83	46.37	46.40	3,081,182	-0.26(-0.55%)
Sep 23, 2013	46.85	46.87	46.45	46.66	2,484,413	-0.19(-0.40%)
Sep 20, 2013	47.15	47.27	46.84	46.84	5,148,108	-0.41(-0.87%)
Sep 19, 2013	47.46	47.49	47.12	47.25	4,193,426	-0.17(-0.36%)
Sep 18, 2013	46.55	47.42	46.35	47.42	4,935,195	+1.08(+2.32%)
Sep 17, 2013	46.25	46.49	45.99	46.35	3,736,536	-0.17(-0.37%)
Sep 16, 2013	46.38	46.69	46.28	46.52	3,095,688	+0.46(+0.99%)
Sep 13, 2013	46.06	46.26	45.94	46.06	2,263,755	+0.12(+0.25%)
Sep 12, 2013	45.81	46.02	45.66	45.94	2,240,386	+0.02(+0.05%)
Sep 11, 2013	45.33	45.93	45.28	45.92	2,828,458	+0.51(+1.13%)
Sep 10, 2013	45.56	45.80	45.18	45.41	3,033,413	+0.02(+0.03%)
Sep 09, 2013	44.95	45.56	44.95	45.39	2,650,711	+0.44(+0.98%)
Sep 06, 2013	44.77	45.13	44.54	44.95	3,551,821	+0.36(+0.82%)
Sep 05, 2013	44.70	44.78	44.46	44.59	3,558,601	-0.21(-0.47%)
Sep 04, 2013	44.53	45.10	44.38	44.80	3,610,053	+0.27(+0.61%)
Sep 03, 2013	45.22	45.25	44.47	44.53	4,338,637	-0.25(-0.55%)
Aug 30, 2013	44.43	44.81	44.37	44.77	4,519,269	+0.40(+0.91%)
Aug 29, 2013	44.25	44.61	44.13	44.37	3,311,782	-0.02(-0.03%)
Aug 28, 2013	44.57	44.57	44.28	44.39	3,356,899	-0.29(-0.64%)
Aug 27, 2013	44.61	44.87	44.49	44.67	3,583,131	-0.45(-1.00%)
Aug 26, 2013	45.79	45.92	45.11	45.12	2,536,105	-0.63(-1.37%)
Aug 23, 2013	45.35	45.79	45.29	45.75	3,532,428	+0.45(+0.99%)
Aug 22, 2013	45.32	45.41	45.15	45.30	3,914,491	-0.05(-0.10%)
Aug 21, 2013	45.73	45.77	45.29	45.35	3,913,087	-0.45(-0.98%)
Aug 20, 2013	45.91	46.21	45.74	45.80	2,514,406	-0.05(-0.10%)
Aug 19, 2013	45.94	46.02	45.66	45.84	3,029,884	-0.25(-0.54%)
Aug 16, 2013	46.13	46.25	45.82	46.09	4,038,716	-0.26(-0.57%)
Aug 15, 2013	46.73	46.95	46.26	46.35	3,629,765	-0.67(-1.42%)
Aug 14, 2013	47.28	47.38	46.84	47.02	3,073,661	-0.32(-0.67%)
Aug 13, 2013	47.28	47.43	47.11	47.34	3,134,603	+0.09(+0.20%)
Aug 12, 2013	46.73	47.26	46.69	47.25	2,936,929	+0.22(+0.46%)
Aug 09, 2013	47.14	47.31	46.87	47.03	2,136,725	-0.18(-0.38%)
Aug 08, 2013	47.49	47.66	46.89	47.21	3,633,288	-0.02(-0.05%)
Aug 07, 2013	47.12	47.41	47.01	47.23	3,186,759	-0.04(-0.08%)
Aug 06, 2013	47.14	47.47	47.09	47.27	3,253,581	+0.01(+0.02%)
Aug 05, 2013	46.88	47.34	46.86	47.26	3,825,782	+0.35(+0.74%)
Aug 02, 2013	46.70	46.95	46.51	46.91	3,242,579	-0.02(-0.05%)
Aug 01, 2013	46.71	47.14	46.69	46.94	3,612,527	+0.53(+1.15%)
Jul 31, 2013	46.77	47.02	46.39	46.40	4,990,169	-0.29(-0.61%)
Jul 30, 2013	46.81	47.03	46.43	46.69	4,217,974	+0.12(+0.27%)
Jul 29, 2013	46.49	46.78	46.39	46.56	3,860,993	-0.13(-0.28%)
Jul 26, 2013	46.08	46.70	45.84	46.70	5,190,113	+0.49(+1.06%)
Jul 25, 2013	45.49	46.42	45.34	46.21	5,883,365	+0.89(+1.97%)
Jul 24, 2013	45.34	45.46	45.11	45.32	5,077,541	+0.05(+0.10%)
Jul 23, 2013	45.42	45.56	45.13	45.27	3,389,591	-0.19(-0.41%)
Jul 22, 2013	45.64	45.78	45.30	45.46	2,975,731	-0.18(-0.39%)
Jul 19, 2013	45.32	45.66	45.15	45.63	4,046,272	+0.33(+0.72%)
Jul 18, 2013	44.95	45.45	44.85	45.31	4,209,417	+0.39(+0.87%)
Jul 17, 2013	45.15	45.24	44.75	44.91	3,084,125	-0.15(-0.32%)
Jul 16, 2013	45.24	45.31	44.76	45.06	3,982,418	-0.26(-0.58%)
Jul 15, 2013	45.65	45.67	45.14	45.32	4,285,731	-0.25(-0.54%)
Jul 12, 2013	45.45	45.64	45.21	45.57	3,440,692	+0.15(+0.32%)
Jul 11, 2013	45.65	45.74	45.18	45.42	5,570,246	+0.25(+0.56%)
Jul 10, 2013	45.45	45.67	45.07	45.17	3,160,121	-0.28(-0.61%)
Jul 09, 2013	45.49	45.65	45.32	45.45	3,784,366	+0.31(+0.68%)
Jul 08, 2013	44.68	45.18	44.68	45.14	3,234,120	+0.55(+1.24%)
Jul 05, 2013	44.69	44.86	44.01	44.58	3,246,295	+0.03(+0.07%)
Jul 03, 2013	44.34	44.65	44.07	44.55	3,172,817	+0.08(+0.17%)
Jul 02, 2013	44.65	44.85	44.31	44.48	4,355,089	-0.18(-0.40%)
Jul 01, 2013	44.38	45.20	44.37	44.65	4,837,690	+0.51(+1.15%)
Jun 28, 2013	44.00	44.44	43.77	44.14	7,152,406	-0.08(-0.17%)
Jun 27, 2013	44.31	44.56	44.03	44.22	3,871,981	+0.30(+0.68%)
Jun 26, 2013	43.75	44.08	43.47	43.92	5,360,381	+0.60(+1.39%)
Jun 25, 2013	43.53	43.66	43.04	43.32	5,389,665	+0.05(+0.12%)
Jun 24, 2013	43.37	43.72	42.74	43.27	5,734,732	-0.51(-1.16%)
Jun 21, 2013	43.45	43.99	43.16	43.77	7,806,112	+0.72(+1.68%)
Jun 20, 2013	44.38	44.48	42.91	43.05	9,796,626	-1.64(-3.67%)
Jun 19, 2013	45.98	46.08	44.68	44.69	5,524,100	-1.31(-2.85%)
Jun 18, 2013	46.00	46.17	45.83	46.00	4,097,119	+0.05(+0.10%)
Jun 17, 2013	45.54	46.17	45.49	45.96	4,833,492	+0.63(+1.39%)
Jun 14, 2013	45.08	45.47	44.85	45.32	4,021,904	+0.28(+0.62%)
Jun 13, 2013	44.78	45.19	44.07	45.05	3,266,518	+0.23(+0.52%)
Jun 12, 2013	45.45	45.85	44.81	44.81	3,043,080	-0.35(-0.78%)
Jun 11, 2013	45.04	45.65	44.74	45.17	3,035,387	-0.15(-0.34%)
Jun 10, 2013	45.68	45.73	45.20	45.32	3,517,296	-0.22(-0.47%)
Jun 07, 2013	45.08	45.57	45.02	45.54	3,867,583	+0.82(+1.83%)
Jun 06, 2013	44.54	44.86	43.97	44.72	5,012,529	+0.11(+0.24%)
Jun 05, 2013	45.25	45.28	44.61	44.61	3,354,529	-0.75(-1.65%)
Jun 04, 2013	45.31	45.63	44.88	45.36	3,980,307	+0.21(+0.46%)
Jun 03, 2013	44.62	45.21	44.32	45.15	5,323,474	+0.59(+1.31%)
May 31, 2013	45.79	45.82	44.56	44.57	6,143,043	-1.38(-3.00%)
May 30, 2013	46.04	46.31	45.72	45.95	3,842,619	+0.04(+0.08%)
May 29, 2013	47.07	47.14	45.77	45.91	5,818,838	-1.58(-3.33%)
May 28, 2013	47.67	47.97	47.30	47.49	3,526,273	+0.35(+0.75%)
May 24, 2013	46.90	47.24	46.60	47.13	2,279,768	+0.15(+0.33%)
May 23, 2013	47.06	47.26	46.90	46.98	4,056,327	-0.34(-0.72%)
May 22, 2013	47.39	47.87	47.17	47.32	3,971,144	-0.13(-0.28%)
May 21, 2013	47.47	47.84	47.15	47.45	3,758,467	+0.02(+0.05%)
May 20, 2013	47.80	47.81	47.33	47.43	3,013,278	-0.38(-0.79%)
May 17, 2013	47.88	48.08	47.60	47.80	5,384,777	-0.26(-0.55%)
May 16, 2013	48.01	48.31	47.74	48.07	3,994,291	+0.08(+0.17%)
May 15, 2013	47.33	48.06	47.26	47.99	19,442,390	+1.40(+3.01%)
May 13, 2013	46.54	46.69	46.36	46.58	2,387,126	+0.07(+0.16%)
May 10, 2013	46.43	46.61	46.27	46.51	3,224,400	+0.20(+0.44%)
May 09, 2013	46.36	46.51	46.15	46.31	3,926,056	-0.13(-0.27%)
May 08, 2013	46.29	46.50	46.17	46.43	2,712,380	+0.07(+0.16%)
May 07, 2013	46.38	46.43	46.17	46.36	3,449,068	+0.05(+0.11%)
May 06, 2013	46.68	46.72	46.24	46.31	2,332,188	-0.37(-0.78%)
May 03, 2013	46.72	46.81	46.51	46.68	2,752,378	+0.16(+0.35%)
May 02, 2013	45.91	46.66	45.75	46.51	3,039,658	+0.61(+1.33%)
May 01, 2013	46.02	46.41	45.80	45.90	3,106,206	-0.10(-0.23%)
Apr 30, 2013	45.87	46.15	45.59	46.01	4,398,702	+0.02(+0.03%)
Apr 29, 2013	45.94	46.21	45.87	45.99	3,388,152	+0.15(+0.32%)
Apr 26, 2013	46.19	46.04	45.66	45.84	5,042,567	-0.17(-0.36%)
Apr 25, 2013	46.46	47.16	45.97	46.01	7,630,659	+0.59(+1.29%)
Apr 24, 2013	46.64	46.64	45.34	45.42	5,757,219	-1.36(-2.91%)
Apr 23, 2013	46.45	46.78	46.10	46.78	4,912,091	+0.39(+0.85%)
Apr 22, 2013	46.09	46.65	45.97	46.39	4,239,941	+0.27(+0.58%)
Apr 19, 2013	45.72	46.19	45.69	46.12	3,830,697	+0.57(+1.26%)
Apr 18, 2013	45.35	45.78	45.33	45.55	3,570,265	+0.28(+0.61%)
Apr 17, 2013	45.72	45.78	45.05	45.27	4,077,633	-0.57(-1.24%)
Apr 16, 2013	45.12	45.90	44.97	45.84	4,626,835	+0.95(+2.10%)
Apr 15, 2013	45.33	45.58	44.90	44.90	3,957,878	-0.58(-1.27%)
Apr 12, 2013	45.55	45.81	45.33	45.47	2,799,646	-0.18(-0.40%)
Apr 11, 2013	45.44	45.79	45.41	45.65	2,756,941	+0.22(+0.48%)
Apr 10, 2013	45.12	45.54	45.06	45.44	3,202,508	+0.39(+0.87%)
Apr 09, 2013	45.33	45.36	44.81	45.04	3,449,026	-0.18(-0.40%)
Apr 08, 2013	44.99	45.22	44.62	45.22	1,936,864	+0.38(+0.86%)
Apr 05, 2013	44.72	44.91	44.57	44.84	2,554,450	-0.14(-0.31%)
Apr 04, 2013	45.16	45.23	44.85	44.98	3,387,735	-0.09(-0.20%)
Apr 03, 2013	45.72	45.76	44.96	45.07	4,365,417	-0.61(-1.34%)
Apr 02, 2013	45.35	45.70	45.32	45.68	3,409,530	+0.46(+1.01%)
Apr 01, 2013	45.28	45.39	45.06	45.22	2,416,250	-0.12(-0.27%)
Mar 28, 2013	44.99	45.50	44.67	45.34	4,400,300	+0.50(+1.12%)
Mar 27, 2013	44.76	44.93	44.59	44.84	2,778,374	-0.23(-0.51%)
Mar 26, 2013	44.10	45.09	44.10	45.07	4,065,000	+1.12(+2.55%)
Mar 25, 2013	44.09	44.21	43.83	43.95	4,287,735	-0.00(-0.01%)
Mar 22, 2013	43.70	44.18	43.55	43.95	5,858,313	+0.27(+0.62%)
Mar 21, 2013	43.84	44.02	43.68	43.68	3,047,817	-0.34(-0.78%)
Mar 20, 2013	43.36	44.10	43.36	44.03	4,489,918	+0.79(+1.83%)
Mar 19, 2013	43.07	43.29	43.02	43.23	5,346,442	+0.11(+0.25%)
Mar 18, 2013	42.89	43.20	42.77	43.13	5,071,738	+0.07(+0.16%)
Mar 15, 2013	43.39	43.45	43.06	43.06	11,002,195	-0.68(-1.55%)
Mar 14, 2013	44.16	44.17	43.68	43.73	5,970,790	-0.41(-0.92%)
Mar 13, 2013	44.20	44.24	44.03	44.14	3,006,098	-0.06(-0.14%)
Mar 12, 2013	44.44	44.47	44.18	44.20	3,189,237	-0.22(-0.50%)
Mar 11, 2013	44.50	44.55	44.27	44.42	3,464,032	-0.04(-0.09%)
Mar 08, 2013	44.50	44.54	44.18	44.46	3,864,707	+0.13(+0.29%)
Mar 07, 2013	44.84	44.84	44.29	44.34	4,839,849	+0.02(+0.05%)
Mar 06, 2013	44.51	44.54	44.12	44.31	3,154,229	-0.14(-0.31%)
Mar 05, 2013	44.27	44.63	44.22	44.45	3,765,425	+0.33(+0.76%)
Mar 04, 2013	43.83	44.13	43.74	44.12	2,961,131	+0.28(+0.64%)

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.

Colgate-Palmolive (NY: CL )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Colgate-Palmolive (NY: CL )

Historical Prices

Sections

Services