Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	32.16	31.92	31.92	31.92	1,360,845	-0.25(-0.78%)
Dec 30, 2013	32.07	32.21	32.03	32.17	725,987	+0.10(+0.30%)
Dec 27, 2013	32.17	32.17	31.76	32.07	823,569	-0.15(-0.45%)
Dec 26, 2013	32.36	32.52	32.02	32.22	781,491	+0.02(+0.07%)
Dec 24, 2013	32.16	32.29	32.11	32.20	491,179	+0.02(+0.07%)
Dec 23, 2013	32.16	32.39	32.08	32.17	1,794,679	+0.22(+0.68%)
Dec 20, 2013	31.67	32.04	31.67	31.96	2,881,120	+0.17(+0.55%)
Dec 19, 2013	32.16	32.23	31.59	31.78	1,201,608	-0.49(-1.51%)
Dec 18, 2013	31.94	32.37	31.28	32.27	2,248,881	+0.45(+1.41%)
Dec 17, 2013	31.64	32.10	31.58	31.82	1,796,142	+0.12(+0.38%)
Dec 16, 2013	31.71	31.91	31.50	31.70	1,140,964	-0.01(-0.03%)
Dec 13, 2013	31.83	32.15	31.55	31.71	1,855,203	+0.01(+0.02%)
Dec 12, 2013	31.72	31.86	31.41	31.71	2,346,826	-0.08(-0.26%)
Dec 11, 2013	32.66	32.67	31.77	31.79	2,006,202	-0.74(-2.27%)
Dec 10, 2013	32.67	32.84	32.42	32.53	1,315,018	-0.18(-0.55%)
Dec 09, 2013	32.78	32.93	32.48	32.71	2,143,264	-0.08(-0.25%)
Dec 06, 2013	32.36	32.82	32.26	32.79	2,425,955	+0.66(+2.04%)
Dec 05, 2013	31.55	32.17	31.42	32.13	3,358,855	+0.50(+1.58%)
Dec 04, 2013	30.78	31.71	30.35	31.63	3,428,746	+0.59(+1.90%)
Dec 03, 2013	30.63	31.07	30.36	31.04	2,011,519	+0.29(+0.93%)
Dec 02, 2013	30.94	30.98	30.60	30.75	1,581,297	-0.11(-0.35%)
Nov 29, 2013	31.31	31.31	30.85	30.86	642,086	-0.34(-1.09%)
Nov 27, 2013	30.93	31.21	30.86	31.20	1,106,771	+0.39(+1.27%)
Nov 26, 2013	31.03	31.11	30.77	30.81	1,979,223	-0.24(-0.79%)
Nov 25, 2013	31.21	31.34	30.98	31.06	998,902	-0.20(-0.64%)
Nov 22, 2013	31.27	31.30	31.02	31.26	687,331	-0.01(-0.02%)
Nov 21, 2013	31.14	31.27	30.97	31.26	1,035,847	+0.16(+0.52%)
Nov 20, 2013	31.33	31.75	30.94	31.10	1,134,409	-0.22(-0.71%)
Nov 19, 2013	31.44	31.92	31.06	31.32	1,124,861	-0.25(-0.79%)
Nov 18, 2013	31.88	31.92	31.53	31.57	1,616,010	-0.35(-1.09%)
Nov 15, 2013	31.38	31.94	31.24	31.92	3,725,077	+0.48(+1.52%)
Nov 14, 2013	31.27	31.59	31.19	31.44	1,390,731	+0.47(+1.51%)
Nov 13, 2013	30.66	31.04	30.45	30.98	1,098,679	+0.25(+0.83%)
Nov 12, 2013	30.84	30.98	30.53	30.72	968,659	-0.12(-0.40%)
Nov 11, 2013	30.76	30.98	30.62	30.85	931,429	+0.19(+0.62%)
Nov 08, 2013	30.64	30.72	30.12	30.66	1,501,732	-0.21(-0.68%)
Nov 07, 2013	31.36	31.37	30.80	30.87	1,448,289	-0.43(-1.37%)
Nov 06, 2013	31.56	31.70	31.14	31.30	1,450,968	-0.26(-0.83%)
Nov 05, 2013	31.81	32.07	31.45	31.56	1,352,271	-0.49(-1.54%)
Nov 04, 2013	32.18	32.37	31.75	32.05	1,636,073	-0.09(-0.27%)
Nov 01, 2013	31.78	32.18	31.48	32.14	3,084,891	+0.39(+1.22%)
Oct 31, 2013	31.42	31.85	31.32	31.75	2,848,506	+0.38(+1.20%)
Oct 30, 2013	31.45	31.48	31.08	31.38	1,825,754	-0.03(-0.09%)
Oct 29, 2013	31.06	31.67	31.02	31.40	1,854,842	-0.29(-0.91%)
Oct 28, 2013	31.97	31.97	31.39	31.69	1,296,814	-0.35(-1.10%)
Oct 25, 2013	32.03	32.40	31.64	32.05	1,711,439	+0.13(+0.42%)
Oct 24, 2013	31.64	31.93	31.46	31.91	919,635	+0.24(+0.74%)
Oct 23, 2013	31.59	31.83	31.45	31.68	1,008,898	-0.09(-0.29%)
Oct 22, 2013	31.36	31.78	31.14	31.77	1,190,779	+0.49(+1.58%)
Oct 21, 2013	31.67	31.68	31.14	31.27	1,419,548	-0.41(-1.30%)
Oct 18, 2013	31.81	31.85	31.45	31.69	1,421,278	-0.06(-0.19%)
Oct 17, 2013	31.05	31.81	30.93	31.75	1,593,876	+0.76(+2.44%)
Oct 16, 2013	30.13	31.02	30.04	30.99	2,856,603	+1.02(+3.42%)
Oct 15, 2013	30.29	30.48	29.96	29.97	2,408,354	-0.38(-1.25%)
Oct 14, 2013	29.99	30.43	29.95	30.35	1,790,390	+0.18(+0.60%)
Oct 11, 2013	30.15	30.26	29.88	30.16	2,836,857	+0.01(+0.04%)
Oct 10, 2013	29.83	30.22	29.82	30.15	2,403,439	+0.53(+1.77%)
Oct 09, 2013	29.67	29.94	29.59	29.63	1,493,818	-0.04(-0.13%)
Oct 08, 2013	29.94	30.09	29.64	29.67	1,531,966	-0.26(-0.86%)
Oct 07, 2013	29.62	30.15	29.56	29.92	2,515,896	+0.06(+0.22%)
Oct 04, 2013	30.17	30.29	29.71	29.86	1,638,581	-0.33(-1.08%)
Oct 03, 2013	30.56	30.62	29.99	30.19	1,844,019	-0.41(-1.33%)
Oct 02, 2013	30.40	30.81	30.35	30.59	1,384,951	+0.08(+0.25%)
Oct 01, 2013	30.24	30.86	30.22	30.52	2,436,236	+0.25(+0.83%)
Sep 30, 2013	30.48	30.78	30.18	30.27	1,780,483	-0.44(-1.43%)
Sep 27, 2013	30.86	30.97	30.48	30.71	1,180,156	-0.29(-0.93%)
Sep 26, 2013	30.63	31.00	30.59	31.00	1,156,113	+0.40(+1.30%)
Sep 25, 2013	30.89	30.97	30.40	30.60	1,184,361	-0.22(-0.71%)
Sep 24, 2013	31.10	31.17	30.78	30.82	1,609,324	-0.24(-0.76%)
Sep 23, 2013	31.11	31.44	30.92	31.05	805,899	-0.11(-0.36%)
Sep 20, 2013	31.87	32.18	31.15	31.17	2,201,360	-0.80(-2.50%)
Sep 19, 2013	32.19	32.45	31.94	31.97	1,137,920	-0.19(-0.58%)
Sep 18, 2013	31.09	32.18	30.68	32.15	1,400,453	+1.06(+3.42%)
Sep 17, 2013	31.12	31.33	30.97	31.09	718,874	-0.05(-0.17%)
Sep 16, 2013	31.14	31.60	30.98	31.15	722,519	+0.47(+1.54%)
Sep 13, 2013	30.66	30.78	30.54	30.67	752,503	+0.11(+0.35%)
Sep 12, 2013	30.77	31.05	30.46	30.57	920,165	-0.18(-0.58%)
Sep 11, 2013	30.73	30.80	30.43	30.74	1,078,857	+0.02(+0.05%)
Sep 10, 2013	31.02	31.29	30.50	30.73	1,313,875	-0.20(-0.64%)
Sep 09, 2013	30.48	30.93	30.32	30.93	1,446,492	+0.57(+1.87%)
Sep 06, 2013	30.37	30.78	30.34	30.36	1,838,595	+0.34(+1.13%)
Sep 05, 2013	30.20	30.43	29.89	30.02	1,294,975	-0.25(-0.82%)
Sep 04, 2013	29.83	30.38	29.66	30.27	1,278,923	+0.38(+1.27%)
Sep 03, 2013	30.37	30.37	29.60	29.89	1,609,544	-0.29(-0.98%)
Aug 30, 2013	30.35	30.61	30.07	30.18	1,725,466	-0.16(-0.51%)
Aug 29, 2013	30.05	30.35	29.88	30.34	1,211,363	+0.25(+0.84%)
Aug 28, 2013	30.15	30.26	29.89	30.08	866,722	-0.04(-0.12%)
Aug 27, 2013	30.01	30.31	29.74	30.12	975,058	-0.20(-0.67%)
Aug 26, 2013	30.45	30.45	30.20	30.33	952,640	-0.09(-0.30%)
Aug 23, 2013	30.23	30.43	29.94	30.42	1,198,003	+0.14(+0.48%)
Aug 22, 2013	30.18	30.38	29.80	30.27	1,078,678	+0.21(+0.71%)
Aug 21, 2013	30.38	30.50	29.90	30.06	1,804,197	-0.39(-1.27%)
Aug 20, 2013	29.85	30.75	29.85	30.44	1,773,439	+0.64(+2.16%)
Aug 19, 2013	30.44	30.56	29.78	29.80	1,644,830	-0.62(-2.03%)
Aug 16, 2013	31.11	31.14	30.31	30.42	5,099,638	-0.68(-2.17%)
Aug 15, 2013	31.67	31.67	30.91	31.09	1,802,202	-0.75(-2.37%)
Aug 14, 2013	31.97	32.05	31.75	31.85	1,293,737	-0.08(-0.27%)
Aug 13, 2013	32.60	32.65	31.78	31.93	2,768,430	-0.72(-2.20%)
Aug 12, 2013	32.62	32.77	32.55	32.65	1,215,589	-0.17(-0.52%)
Aug 09, 2013	32.66	32.95	32.62	32.82	1,963,085	+0.02(+0.05%)
Aug 08, 2013	32.96	33.04	32.65	32.80	1,216,898	-0.05(-0.16%)
Aug 07, 2013	33.05	33.18	32.65	32.85	1,597,033	-0.25(-0.75%)
Aug 06, 2013	32.47	33.39	32.47	33.10	4,061,206	+0.65(+2.01%)
Aug 05, 2013	32.85	33.10	32.43	32.45	2,192,359	-0.39(-1.18%)
Aug 02, 2013	32.96	33.21	32.69	32.84	2,484,320	-0.15(-0.47%)
Aug 01, 2013	33.14	33.22	32.83	32.99	1,913,200	+0.05(+0.15%)
Jul 31, 2013	33.74	33.77	32.63	32.95	1,806,873	-0.78(-2.30%)
Jul 30, 2013	33.84	34.59	33.60	33.72	1,063,335	+0.09(+0.27%)
Jul 29, 2013	33.80	33.90	33.56	33.63	1,376,276	-0.15(-0.46%)
Jul 26, 2013	33.99	34.09	33.44	33.78	1,333,272	-0.35(-1.01%)
Jul 25, 2013	34.02	34.24	33.91	34.13	1,050,141	+0.01(+0.03%)
Jul 24, 2013	34.98	34.98	33.89	34.12	1,269,791	-0.89(-2.53%)
Jul 23, 2013	34.94	35.11	34.63	35.01	859,211	+0.13(+0.37%)
Jul 22, 2013	34.62	34.93	34.60	34.88	621,755	+0.18(+0.52%)
Jul 19, 2013	34.69	34.76	34.42	34.70	805,005	+0.01(+0.03%)
Jul 18, 2013	34.45	34.69	34.39	34.69	1,070,040	+0.32(+0.94%)
Jul 17, 2013	34.45	34.51	34.21	34.36	1,291,269	+0.13(+0.37%)
Jul 16, 2013	34.32	34.43	34.08	34.24	1,318,342	-0.01(-0.02%)
Jul 15, 2013	33.85	34.41	33.64	34.24	1,661,348	+0.38(+1.11%)
Jul 12, 2013	33.94	34.18	33.55	33.86	1,918,869	-0.19(-0.55%)
Jul 11, 2013	33.76	34.17	33.76	34.05	1,315,196	+0.71(+2.12%)
Jul 10, 2013	33.41	33.43	32.90	33.34	1,119,813	-0.09(-0.25%)
Jul 09, 2013	33.16	33.62	32.94	33.43	1,443,965	+0.49(+1.48%)
Jul 08, 2013	32.64	33.12	32.64	32.94	1,579,624	+0.34(+1.04%)
Jul 05, 2013	32.66	32.76	31.83	32.60	1,084,371	+0.12(+0.36%)
Jul 03, 2013	32.52	32.70	32.21	32.48	921,117	-0.29(-0.87%)
Jul 02, 2013	32.14	32.78	32.14	32.77	2,149,785	+0.63(+1.95%)
Jul 01, 2013	32.57	32.69	32.09	32.14	1,082,580	-0.23(-0.71%)
Jun 28, 2013	32.28	32.57	31.98	32.37	1,942,706	-0.02(-0.07%)
Jun 27, 2013	32.24	32.58	32.19	32.39	1,428,745	+0.26(+0.81%)
Jun 26, 2013	31.79	32.26	31.76	32.13	2,809,129	+0.61(+1.92%)
Jun 25, 2013	31.04	31.68	30.88	31.53	1,957,229	+0.82(+2.66%)
Jun 24, 2013	30.74	31.42	30.09	30.71	1,530,962	-0.32(-1.04%)
Jun 21, 2013	31.02	31.30	30.47	31.03	2,507,633	+0.25(+0.81%)
Jun 20, 2013	31.96	32.01	30.65	30.78	1,933,656	-1.49(-4.62%)
Jun 19, 2013	33.29	33.37	32.16	32.28	1,041,743	-1.01(-3.05%)
Jun 18, 2013	33.18	33.50	32.85	33.29	1,156,945	+0.16(+0.48%)
Jun 17, 2013	33.15	33.32	32.98	33.13	1,651,330	+0.08(+0.24%)
Jun 14, 2013	33.25	33.60	32.89	33.05	2,217,474	-0.29(-0.88%)
Jun 13, 2013	32.46	33.41	32.31	33.34	1,921,727	+1.08(+3.36%)
Jun 12, 2013	32.83	32.97	32.20	32.26	922,481	-0.44(-1.33%)
Jun 11, 2013	33.02	33.16	32.63	32.70	1,261,767	-0.59(-1.77%)
Jun 10, 2013	33.56	33.56	33.15	33.28	2,053,032	-0.03(-0.10%)
Jun 07, 2013	33.55	33.63	33.05	33.32	2,623,803	-0.04(-0.11%)
Jun 06, 2013	32.70	33.35	32.61	33.35	3,974,520	+0.64(+1.96%)
Jun 05, 2013	33.21	33.44	32.57	32.71	2,595,678	-0.57(-1.72%)
Jun 04, 2013	34.01	34.15	33.28	33.28	3,079,143	-0.66(-1.96%)
Jun 03, 2013	34.29	34.40	33.81	33.95	2,050,282	-0.52(-1.49%)
May 31, 2013	34.76	35.19	34.46	34.46	3,021,687	-0.50(-1.44%)
May 30, 2013	35.08	35.47	34.81	34.97	1,744,405	+0.01(+0.02%)
May 29, 2013	34.95	35.15	34.17	34.96	2,266,219	-0.31(-0.87%)
May 28, 2013	35.92	35.97	35.08	35.27	1,907,810	-0.23(-0.64%)
May 24, 2013	35.45	35.57	34.95	35.50	1,431,444	-0.12(-0.34%)
May 23, 2013	36.13	36.13	35.52	35.62	1,398,826	-0.82(-2.24%)
May 22, 2013	37.51	37.93	36.22	36.44	2,423,325	-1.07(-2.86%)
May 21, 2013	37.68	37.76	37.41	37.51	2,626,028	-0.10(-0.27%)
May 20, 2013	37.38	37.69	37.38	37.61	2,049,888	+0.23(+0.61%)
May 17, 2013	37.20	37.48	37.12	37.38	1,416,378	+0.19(+0.51%)
May 16, 2013	37.41	37.65	37.05	37.19	1,118,227	-0.35(-0.92%)
May 15, 2013	37.19	37.54	37.01	37.54	1,814,313	+0.19(+0.51%)
May 13, 2013	37.25	37.38	37.04	37.35	1,497,842	+0.05(+0.14%)
May 10, 2013	37.09	37.42	37.04	37.29	1,453,668	+0.31(+0.83%)
May 09, 2013	37.06	37.32	36.90	36.99	4,159,412	-0.18(-0.49%)
May 08, 2013	37.11	37.62	37.00	37.17	56,903,404	-0.04(-0.10%)
May 07, 2013	37.27	37.30	36.88	37.20	3,505,503	-0.08(-0.23%)
May 06, 2013	37.92	38.01	36.90	37.29	5,369,824	+0.21(+0.55%)
May 03, 2013	36.59	37.22	36.36	37.08	1,849,987	+0.73(+2.00%)
May 02, 2013	37.02	37.02	36.33	36.36	1,721,352	+0.13(+0.36%)
May 01, 2013	36.82	37.05	36.11	36.22	1,662,207	-0.66(-1.80%)
Apr 30, 2013	36.68	36.89	36.47	36.89	2,228,243	+0.26(+0.70%)
Apr 29, 2013	36.40	36.63	36.23	36.63	1,047,559	+0.40(+1.10%)
Apr 26, 2013	35.99	36.27	36.04	36.23	1,789,762	+0.18(+0.51%)
Apr 25, 2013	35.64	36.09	35.30	36.04	1,385,155	+0.43(+1.21%)
Apr 24, 2013	35.41	35.62	35.28	35.61	920,904	+0.25(+0.70%)
Apr 23, 2013	35.32	35.47	35.06	35.37	1,137,455	+0.23(+0.66%)
Apr 22, 2013	35.48	35.48	34.97	35.13	928,851	-0.24(-0.68%)
Apr 19, 2013	34.95	35.46	34.71	35.38	982,269	+0.53(+1.51%)
Apr 18, 2013	34.99	35.01	34.68	34.85	1,174,482	-0.12(-0.35%)
Apr 17, 2013	35.32	35.32	34.63	34.97	1,458,959	-0.53(-1.50%)
Apr 16, 2013	35.01	35.52	34.60	35.50	1,108,833	+0.75(+2.17%)
Apr 15, 2013	35.40	35.62	34.74	34.75	1,508,962	-0.82(-2.29%)
Apr 12, 2013	35.31	35.57	35.24	35.57	1,293,419	+0.20(+0.57%)
Apr 11, 2013	34.98	35.49	34.98	35.37	2,196,243	+0.27(+0.78%)
Apr 10, 2013	34.67	35.10	34.55	35.09	1,514,457	+0.58(+1.68%)
Apr 09, 2013	34.70	34.70	34.37	34.51	995,915	-0.13(-0.36%)
Apr 08, 2013	34.22	34.68	33.99	34.64	1,259,790	+0.38(+1.11%)
Apr 05, 2013	33.91	34.30	33.83	34.26	1,227,295	-0.05(-0.14%)
Apr 04, 2013	33.95	34.35	33.92	34.31	1,920,958	+0.48(+1.43%)
Apr 03, 2013	34.30	34.91	33.78	33.82	1,320,653	-0.22(-0.63%)
Apr 02, 2013	34.08	34.25	33.94	34.04	2,199,773	+0.07(+0.22%)
Apr 01, 2013	34.18	34.31	33.87	33.96	1,916,126	+0.06(+0.19%)
Mar 28, 2013	33.63	33.95	33.43	33.90	1,598,115	+0.29(+0.88%)
Mar 27, 2013	33.38	33.63	33.18	33.61	1,295,294	+0.06(+0.17%)
Mar 26, 2013	33.43	33.58	33.38	33.55	1,023,282	+0.26(+0.79%)
Mar 25, 2013	33.19	33.39	33.15	33.29	1,136,361	+0.18(+0.54%)
Mar 22, 2013	32.91	33.30	32.91	33.11	1,452,361	+0.23(+0.70%)
Mar 21, 2013	32.79	33.14	32.73	32.87	820,123	-0.07(-0.22%)
Mar 20, 2013	32.74	32.96	32.63	32.95	954,082	+0.27(+0.84%)
Mar 19, 2013	32.84	32.93	32.45	32.67	1,017,803	-0.13(-0.40%)
Mar 18, 2013	32.72	32.93	32.65	32.81	1,503,994	-0.16(-0.50%)
Mar 15, 2013	32.86	33.03	32.62	32.97	2,013,914	+0.12(+0.37%)
Mar 14, 2013	32.59	32.85	32.54	32.85	782,222	+0.21(+0.63%)
Mar 13, 2013	32.64	32.68	32.36	32.64	874,621	+0.01(+0.03%)
Mar 12, 2013	32.65	32.72	32.45	32.63	1,082,235	-0.13(-0.39%)
Mar 11, 2013	32.65	32.76	32.58	32.76	1,075,587	+0.11(+0.32%)
Mar 08, 2013	32.73	32.80	32.57	32.65	1,075,406	-0.04(-0.13%)
Mar 07, 2013	32.53	32.84	32.47	32.70	2,089,955	+0.12(+0.37%)
Mar 06, 2013	32.42	32.63	32.05	32.57	1,897,786	+0.27(+0.83%)
Mar 05, 2013	32.08	32.34	31.88	32.31	1,434,659	+0.37(+1.15%)
Mar 04, 2013	31.64	32.03	31.58	31.94	1,064,791	+0.28(+0.90%)
Mar 01, 2013	31.55	31.76	31.22	31.65	1,803,864	+0.00(+0.00%)
Feb 28, 2013	31.75	31.94	31.61	31.65	2,260,134	-0.11(-0.33%)
Feb 27, 2013	31.47	32.00	31.40	31.76	1,057,852	+0.31(+0.99%)
Feb 26, 2013	31.52	31.73	31.22	31.45	2,032,227	+0.07(+0.22%)
Feb 25, 2013	32.07	32.13	31.38	31.38	1,588,472	-0.48(-1.50%)
Feb 22, 2013	31.96	32.13	31.83	31.86	1,068,921	-0.01(-0.02%)
Feb 21, 2013	32.06	32.24	31.65	31.86	1,719,996	-0.19(-0.61%)
Feb 20, 2013	32.43	32.60	32.05	32.06	1,760,656	-0.30(-0.93%)
Feb 19, 2013	32.16	32.36	32.09	32.36	2,268,214	+0.26(+0.81%)
Feb 15, 2013	32.21	32.31	32.01	32.10	1,837,211	-0.05(-0.15%)
Feb 14, 2013	32.27	32.32	32.12	32.14	879,980	-0.14(-0.42%)
Feb 13, 2013	32.25	32.45	32.13	32.28	1,973,105	+0.01(+0.02%)
Feb 12, 2013	31.85	32.35	31.81	32.28	2,368,997	+0.18(+0.57%)
Feb 11, 2013	32.19	32.28	32.01	32.09	728,300	-0.06(-0.19%)
Feb 08, 2013	32.09	32.19	31.80	32.16	1,330,739	+0.07(+0.23%)
Feb 07, 2013	32.16	32.34	32.06	32.08	2,166,261	-0.01(-0.02%)
Feb 06, 2013	31.49	32.33	31.42	32.09	3,219,384	+0.56(+1.79%)
Feb 04, 2013	31.28	31.69	31.28	31.52	2,055,777	-0.02(-0.05%)
Feb 01, 2013	31.27	31.54	31.12	31.54	1,801,277	+0.39(+1.24%)
Jan 31, 2013	31.13	31.29	31.02	31.15	2,301,331	-0.06(-0.18%)
Jan 30, 2013	31.23	31.29	31.02	31.21	1,377,252	-0.08(-0.27%)
Jan 29, 2013	31.09	31.29	31.02	31.29	1,731,254	+0.15(+0.49%)
Jan 28, 2013	30.95	31.17	30.85	31.14	1,092,030	+0.19(+0.61%)
Jan 25, 2013	31.01	31.03	30.73	30.96	1,218,847	+0.03(+0.10%)
Jan 24, 2013	30.73	30.94	30.69	30.92	1,627,821	+0.15(+0.47%)
Jan 23, 2013	30.78	30.99	30.71	30.78	1,286,095	-0.11(-0.35%)
Jan 22, 2013	30.54	31.03	30.54	30.89	1,678,633	+0.31(+1.02%)
Jan 18, 2013	30.37	30.59	30.24	30.57	1,244,599	+0.28(+0.91%)
Jan 17, 2013	30.34	30.49	30.29	30.30	1,199,519	+0.00(+0.00%)
Jan 16, 2013	30.41	30.44	30.26	30.30	777,682	-0.15(-0.50%)
Jan 15, 2013	30.28	30.48	30.21	30.45	1,165,044	+0.18(+0.60%)
Jan 14, 2013	30.34	30.38	30.17	30.27	1,067,319	+0.04(+0.14%)
Jan 11, 2013	30.26	30.32	30.08	30.23	1,419,394	-0.13(-0.41%)
Jan 10, 2013	30.56	30.69	30.20	30.35	1,872,011	-0.32(-1.04%)
Jan 09, 2013	30.91	30.95	30.63	30.67	992,675	-0.14(-0.46%)
Jan 08, 2013	30.67	30.81	30.60	30.81	1,241,126	+0.15(+0.48%)
Jan 07, 2013	30.76	30.84	30.60	30.66	1,086,666	-0.11(-0.37%)
Jan 04, 2013	30.78	30.85	30.60	30.78	1,025,322	+0.01(+0.03%)
Jan 03, 2013	30.70	30.99	30.52	30.77	1,742,638	+0.09(+0.31%)