Linear Technology Corp (NQ: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.26	46.29	46.00	46.16	1,518,559	+0.03(+0.07%)
May 29, 2014	46.15	46.27	46.00	46.13	994,967	+0.09(+0.20%)
May 28, 2014	46.00	46.14	45.73	46.04	1,495,733	+0.05(+0.11%)
May 27, 2014	46.11	46.35	45.73	45.99	2,137,032	+0.01(+0.02%)
May 23, 2014	45.72	45.98	45.98	45.98	1,228,500	+0.28(+0.61%)
May 22, 2014	45.42	45.84	45.39	45.70	1,094,441	+0.41(+0.91%)
May 21, 2014	44.96	45.32	44.80	45.29	2,957,208	+0.56(+1.25%)
May 20, 2014	44.60	44.89	44.24	44.73	2,463,288	+0.14(+0.31%)
May 19, 2014	44.25	44.84	44.20	44.59	1,740,670	+0.28(+0.63%)
May 16, 2014	44.07	44.48	44.02	44.31	2,220,222	+0.08(+0.18%)
May 15, 2014	44.57	44.67	43.80	44.23	2,125,015	-0.49(-1.10%)
May 14, 2014	44.88	45.18	44.66	44.72	1,554,247	-0.61(-1.35%)
May 13, 2014	45.78	46.09	45.31	45.33	1,900,962	-0.15(-0.33%)
May 12, 2014	44.91	45.56	44.89	45.48	1,723,219	+0.74(+1.65%)
May 09, 2014	44.65	44.91	44.31	44.74	1,569,137	+0.08(+0.18%)
May 08, 2014	44.28	45.44	44.25	44.66	2,096,759	+0.16(+0.36%)
May 07, 2014	44.40	44.53	43.93	44.50	2,562,956	+0.18(+0.41%)
May 06, 2014	44.58	44.61	44.20	44.32	1,919,228	-0.20(-0.45%)
May 05, 2014	44.52	44.99	44.39	44.52	2,216,087	-0.34(-0.76%)
May 02, 2014	44.79	45.23	44.54	44.86	2,741,893	+0.34(+0.76%)
May 01, 2014	44.49	45.14	44.41	44.52	2,935,552	+0.02(+0.04%)
Apr 30, 2014	44.22	44.64	43.91	44.50	2,843,433	+0.07(+0.16%)
Apr 29, 2014	44.67	44.78	44.28	44.43	2,403,490	+0.04(+0.09%)
Apr 28, 2014	44.99	44.99	43.39	44.39	6,357,940	-0.25(-0.56%)
Apr 25, 2014	45.50	46.38	44.59	44.64	6,375,898	-2.11(-4.51%)
Apr 24, 2014	47.26	47.56	46.65	46.75	4,305,529	-0.13(-0.28%)
Apr 23, 2014	46.65	47.24	46.65	46.88	3,208,327	+0.23(+0.49%)
Apr 22, 2014	46.35	46.94	45.62	46.65	3,978,035	+0.15(+0.32%)
Apr 21, 2014	46.39	46.89	45.96	46.50	2,861,860	+0.13(+0.28%)
Apr 17, 2014	45.23	46.37	46.37	46.37	6,832,500	+1.30(+2.88%)
Apr 16, 2014	45.27	45.91	44.27	45.07	7,083,658	-2.06(-4.37%)
Apr 15, 2014	46.80	48.46	46.41	47.13	4,187,835	+0.53(+1.14%)
Apr 14, 2014	46.96	47.12	46.44	46.60	4,627,663	+0.25(+0.54%)
Apr 11, 2014	47.17	48.01	46.28	46.35	5,105,772	-1.37(-2.87%)
Apr 10, 2014	48.92	49.13	47.70	47.72	3,109,567	-1.36(-2.77%)
Apr 09, 2014	48.72	49.11	48.47	49.08	2,273,666	+0.46(+0.96%)
Apr 08, 2014	47.90	48.73	47.79	48.62	2,627,262	+0.83(+1.73%)
Apr 07, 2014	48.38	48.60	47.76	47.79	3,912,015	-0.67(-1.38%)
Apr 04, 2014	51.72	51.77	48.26	48.46	4,577,051	-1.24(-2.49%)
Apr 03, 2014	50.99	50.99	49.55	49.70	3,148,770	-0.18(-0.36%)
Apr 02, 2014	50.20	50.49	49.63	49.88	4,394,895	-0.55(-1.09%)
Apr 01, 2014	49.14	50.46	49.03	50.43	4,480,800	+1.74(+3.57%)
Mar 31, 2014	48.18	48.72	48.01	48.69	1,738,773	+0.84(+1.76%)
Mar 28, 2014	47.91	48.34	47.74	47.85	1,819,836	-0.06(-0.13%)
Mar 27, 2014	48.44	48.57	47.78	47.91	2,137,797	-0.53(-1.09%)
Mar 26, 2014	48.92	49.16	48.26	48.44	3,014,420	-0.24(-0.49%)
Mar 25, 2014	48.56	48.84	48.45	48.68	3,912,055	+0.42(+0.87%)
Mar 24, 2014	48.39	48.58	47.52	48.26	3,638,876	+0.08(+0.17%)
Mar 21, 2014	48.64	48.89	48.03	48.18	5,062,995	-0.07(-0.15%)
Mar 20, 2014	47.17	48.30	47.01	48.25	3,031,378	+0.92(+1.94%)
Mar 19, 2014	47.45	47.91	46.94	47.33	1,906,331	+0.04(+0.08%)
Mar 18, 2014	47.18	47.32	46.93	47.29	2,999,348	+0.27(+0.57%)
Mar 17, 2014	46.60	47.29	46.50	47.02	1,634,975	+0.56(+1.21%)
Mar 14, 2014	49.78	49.78	46.44	46.46	2,315,394	-0.43(-0.92%)
Mar 13, 2014	48.04	48.18	46.71	46.89	2,481,483	-0.99(-2.07%)
Mar 12, 2014	47.75	48.14	47.68	47.88	1,954,616	-0.10(-0.21%)
Mar 11, 2014	47.90	48.42	47.78	47.98	2,015,354	+0.20(+0.42%)
Mar 10, 2014	48.17	48.34	47.70	47.78	1,401,053	-0.38(-0.79%)
Mar 07, 2014	47.83	48.17	47.51	48.16	2,551,853	+0.48(+1.01%)
Mar 06, 2014	47.24	47.75	47.12	47.68	1,261,911	+0.48(+1.02%)
Mar 05, 2014	47.06	47.34	46.88	47.20	1,338,018	-0.02(-0.04%)
Mar 04, 2014	47.29	47.57	47.03	47.22	1,733,480	+0.68(+1.46%)
Mar 03, 2014	46.57	46.75	46.21	46.54	1,713,259	-0.30(-0.64%)
Feb 28, 2014	46.59	46.90	46.31	46.84	1,916,065	+0.21(+0.45%)
Feb 27, 2014	47.20	47.52	46.34	46.63	2,275,069	-0.01(-0.02%)
Feb 26, 2014	46.14	46.88	46.14	46.64	2,064,552	+0.46(+1.00%)
Feb 25, 2014	46.25	46.35	45.90	46.18	1,836,923	-0.08(-0.17%)
Feb 24, 2014	46.41	46.57	46.14	46.26	1,361,562	+0.12(+0.26%)
Feb 21, 2014	46.21	46.45	46.07	46.14	1,811,827	+0.02(+0.04%)
Feb 20, 2014	45.91	46.33	45.80	46.12	2,501,043	+0.08(+0.17%)
Feb 19, 2014	45.92	46.31	45.60	46.04	3,020,274	+0.16(+0.35%)
Feb 18, 2014	46.08	46.09	45.58	45.88	2,589,665	-0.11(-0.24%)
Feb 14, 2014	45.60	45.99	45.99	45.99	3,864,500	+0.23(+0.50%)
Feb 13, 2014	45.08	45.81	44.89	45.76	2,885,989	+0.77(+1.71%)
Feb 12, 2014	44.54	45.02	44.46	44.99	1,826,609	+0.29(+0.65%)
Feb 11, 2014	44.29	44.78	44.19	44.70	1,528,245	+0.38(+0.86%)
Feb 10, 2014	44.04	44.44	44.03	44.32	1,389,455	+0.20(+0.45%)
Feb 07, 2014	43.83	44.14	43.66	44.12	1,961,578	+0.42(+0.96%)
Feb 06, 2014	43.70	43.82	43.44	43.70	1,717,841	+0.19(+0.44%)
Feb 05, 2014	43.07	43.73	42.98	43.51	1,730,860	+0.15(+0.35%)
Feb 04, 2014	43.52	43.77	43.00	43.36	3,831,124	-0.22(-0.50%)
Feb 03, 2014	44.50	44.89	43.35	43.58	3,119,278	-0.96(-2.16%)
Jan 31, 2014	44.66	44.94	44.36	44.54	3,223,841	-0.12(-0.27%)
Jan 30, 2014	44.83	45.00	44.57	44.66	2,157,552	+0.08(+0.18%)
Jan 29, 2014	44.69	45.22	44.47	44.58	2,787,820	-0.18(-0.40%)
Jan 28, 2014	44.41	45.00	44.38	44.76	1,580,740	+0.26(+0.58%)
Jan 27, 2014	44.83	45.01	44.39	44.50	2,469,258	-0.32(-0.71%)
Jan 24, 2014	45.71	45.72	44.81	44.82	2,461,358	-0.97(-2.12%)
Jan 23, 2014	46.25	46.44	45.62	45.79	2,227,074	-0.80(-1.72%)
Jan 22, 2014	46.23	46.74	46.17	46.59	2,422,987	+0.30(+0.65%)
Jan 21, 2014	46.15	46.50	46.03	46.29	2,874,703	+0.29(+0.63%)
Jan 17, 2014	45.92	46.00	46.00	46.00	6,037,000	-0.29(-0.63%)
Jan 16, 2014	46.36	46.47	45.93	46.29	2,526,196	+0.15(+0.33%)
Jan 15, 2014	45.19	46.45	45.27	46.14	6,010,413	+0.95(+2.10%)
Jan 14, 2014	45.05	45.44	44.72	45.19	4,302,447	+0.70(+1.57%)
Jan 13, 2014	45.45	45.46	44.37	44.49	2,753,299	-0.94(-2.07%)
Jan 10, 2014	45.23	45.48	44.86	45.43	1,662,997	+0.18(+0.40%)
Jan 09, 2014	45.25	45.43	45.02	45.25	1,635,150	+0.07(+0.15%)
Jan 08, 2014	44.97	45.35	44.84	45.18	2,447,045	+0.33(+0.74%)
Jan 07, 2014	44.94	45.09	44.61	44.85	2,145,846	+0.08(+0.18%)
Jan 06, 2014	45.11	45.19	44.74	44.77	1,584,102	-0.21(-0.47%)
Jan 03, 2014	44.41	45.19	44.41	44.98	1,645,382	+0.10(+0.22%)
Jan 02, 2014	45.48	45.48	44.55	44.88	1,827,961	-0.67(-1.47%)
Dec 31, 2013	45.80	45.55	45.55	45.55	1,172,300	+0.05(+0.11%)
Dec 30, 2013	45.38	45.67	45.17	45.50	1,212,870	+0.12(+0.26%)
Dec 27, 2013	45.41	45.59	45.26	45.38	721,002	+0.06(+0.13%)
Dec 26, 2013	45.25	45.47	45.14	45.32	980,341	+0.12(+0.27%)
Dec 24, 2013	45.33	45.49	45.00	45.20	826,168	+0.01(+0.02%)
Dec 23, 2013	45.10	45.20	44.93	45.19	1,089,469	+0.39(+0.87%)
Dec 20, 2013	44.55	45.00	44.36	44.80	2,924,281	+0.26(+0.58%)
Dec 19, 2013	45.00	45.20	44.35	44.54	1,850,649	-0.57(-1.26%)
Dec 18, 2013	44.66	45.13	44.05	45.11	2,482,562	+0.58(+1.30%)
Dec 17, 2013	43.92	44.83	43.83	44.53	2,456,241	+0.58(+1.32%)
Dec 16, 2013	43.70	43.99	43.59	43.95	1,340,875	+0.60(+1.38%)
Dec 13, 2013	43.33	43.57	43.15	43.35	1,199,890	+0.01(+0.02%)
Dec 12, 2013	43.59	43.72	43.28	43.34	1,356,701	-0.16(-0.37%)
Dec 11, 2013	43.88	44.09	43.44	43.50	1,826,020	-0.42(-0.96%)
Dec 10, 2013	43.88	44.21	43.82	43.92	1,401,117	-0.06(-0.14%)
Dec 09, 2013	44.21	44.26	43.83	43.98	1,681,230	+0.05(+0.11%)
Dec 06, 2013	43.91	44.13	43.74	43.93	0	+0.49(+1.13%)
Dec 05, 2013	43.50	43.70	43.25	43.44	1,889,428	-0.08(-0.18%)
Dec 04, 2013	43.10	43.88	43.00	43.52	0	+0.32(+0.74%)
Dec 03, 2013	42.81	43.45	42.46	43.20	3,815,414	+0.74(+1.74%)
Dec 02, 2013	42.51	42.71	42.37	42.46	1,594,907	-0.09(-0.21%)
Nov 29, 2013	42.81	42.86	42.51	42.55	0	-0.01(-0.02%)
Nov 27, 2013	42.35	42.63	41.79	42.56	0	+0.03(+0.07%)
Nov 26, 2013	42.36	42.68	42.03	42.53	1,546,401	+0.11(+0.26%)
Nov 25, 2013	42.32	42.53	42.08	42.42	1,354,858	+0.15(+0.35%)
Nov 22, 2013	42.38	42.65	42.00	42.27	0	+0.02(+0.05%)
Nov 21, 2013	41.97	42.27	41.87	42.25	1,175,999	+0.58(+1.39%)
Nov 20, 2013	41.86	41.94	41.55	41.67	0	-0.03(-0.07%)
Nov 19, 2013	42.04	42.14	41.60	41.70	0	-0.35(-0.84%)
Nov 18, 2013	42.15	42.34	41.90	42.05	0	-0.16(-0.37%)
Nov 15, 2013	43.36	43.36	40.97	42.21	0	+1.00(+2.43%)
Nov 14, 2013	41.14	41.35	40.71	41.21	5,247,982	+0.16(+0.39%)
Nov 13, 2013	40.31	41.05	40.31	41.05	1,201,976	+0.24(+0.59%)
Nov 12, 2013	40.69	40.95	40.59	40.81	0	-0.05(-0.12%)
Nov 11, 2013	40.90	40.97	40.59	40.86	0	-0.11(-0.27%)
Nov 08, 2013	40.71	41.00	40.40	40.97	0	+0.34(+0.82%)
Nov 07, 2013	41.43	41.45	40.54	40.63	1,758,324	-0.52(-1.25%)
Nov 06, 2013	41.02	41.33	40.81	41.15	1,376,662	+0.21(+0.51%)
Nov 05, 2013	40.54	41.10	40.26	40.94	2,029,442	+0.32(+0.79%)
Nov 04, 2013	41.04	41.06	40.62	40.62	2,432,467	-0.19(-0.47%)
Nov 01, 2013	41.27	41.27	40.63	40.81	0	-0.34(-0.84%)
Oct 31, 2013	40.55	41.38	40.46	41.16	2,753,451	+0.61(+1.49%)
Oct 30, 2013	40.72	41.28	40.48	40.55	2,370,867	-0.34(-0.83%)
Oct 29, 2013	39.98	40.94	39.94	40.89	3,412,994	+1.12(+2.82%)
Oct 28, 2013	39.14	39.84	39.08	39.77	1,723,480	+0.70(+1.79%)
Oct 25, 2013	39.10	39.18	38.98	39.07	0	+0.12(+0.31%)
Oct 24, 2013	38.80	39.09	38.67	38.95	1,594,971	+0.21(+0.54%)
Oct 23, 2013	39.03	39.03	38.28	38.74	3,136,706	-0.68(-1.73%)
Oct 22, 2013	39.58	39.58	38.99	39.42	2,350,106	+0.10(+0.25%)
Oct 21, 2013	39.06	39.33	38.98	39.32	2,139,797	+0.05(+0.13%)
Oct 18, 2013	39.29	39.36	38.90	39.27	1,852,324	+0.01(+0.03%)
Oct 17, 2013	38.88	39.32	38.57	39.26	2,411,611	+0.15(+0.38%)
Oct 16, 2013	38.51	39.47	38.31	39.11	5,058,665	-0.44(-1.11%)
Oct 15, 2013	39.80	39.95	39.46	39.55	1,981,336	-0.46(-1.15%)
Oct 14, 2013	39.45	40.35	39.34	40.01	2,159,225	+0.34(+0.86%)
Oct 11, 2013	39.22	39.70	39.22	39.67	0	+0.32(+0.81%)
Oct 10, 2013	38.96	39.50	38.84	39.35	1,457,844	+0.65(+1.68%)
Oct 09, 2013	39.02	39.06	38.31	38.70	1,786,365	-0.10(-0.26%)
Oct 08, 2013	39.65	39.65	38.68	38.80	2,000,391	-0.71(-1.80%)
Oct 07, 2013	39.13	39.76	39.06	39.51	0	-0.06(-0.15%)
Oct 04, 2013	39.49	39.70	39.32	39.57	0	+0.02(+0.05%)
Oct 03, 2013	39.55	39.67	39.10	39.55	2,162,775	-0.05(-0.13%)
Oct 02, 2013	39.48	39.83	39.42	39.60	1,506,111	-0.21(-0.53%)
Oct 01, 2013	39.77	40.06	39.49	39.81	1,348,490	+0.15(+0.38%)
Sep 30, 2013	39.34	39.69	39.17	39.66	1,833,541	+0.06(+0.15%)
Sep 27, 2013	39.49	39.81	39.43	39.60	0	-0.19(-0.48%)
Sep 26, 2013	39.95	40.13	39.62	39.79	0	-0.05(-0.13%)
Sep 25, 2013	39.97	40.05	39.60	39.84	1,384,238	-0.16(-0.40%)
Sep 24, 2013	40.23	40.31	39.92	40.00	1,239,544	-0.09(-0.22%)
Sep 23, 2013	40.16	40.37	40.02	40.09	1,738,649	-0.01(-0.02%)
Sep 20, 2013	40.53	40.58	40.09	40.10	0	-0.34(-0.84%)
Sep 19, 2013	40.55	40.68	40.29	40.44	1,353,871	-0.09(-0.22%)
Sep 18, 2013	40.46	40.60	40.05	40.53	0	+0.09(+0.22%)
Sep 17, 2013	40.56	40.65	40.34	40.44	0	+0.11(+0.27%)
Sep 16, 2013	40.63	40.64	40.22	40.33	0	+0.04(+0.10%)
Sep 13, 2013	40.37	40.43	40.10	40.29	0	+0.10(+0.25%)
Sep 12, 2013	40.06	40.38	39.99	40.19	1,309,500	-0.02(-0.05%)
Sep 11, 2013	39.64	40.24	39.46	40.21	1,911,648	+0.39(+0.98%)
Sep 10, 2013	39.37	39.82	39.21	39.82	1,825,603	+0.82(+2.10%)
Sep 09, 2013	39.33	39.44	38.99	39.00	1,850,352	-0.12(-0.31%)
Sep 06, 2013	39.66	39.66	39.00	39.12	0	-0.28(-0.71%)
Sep 05, 2013	39.31	39.64	39.31	39.40	979,135	-0.03(-0.08%)
Sep 04, 2013	38.87	39.59	38.42	39.43	2,159,275	+0.55(+1.41%)
Sep 03, 2013	38.77	39.42	38.67	38.88	2,069,474	+0.55(+1.43%)
Aug 30, 2013	38.67	38.67	38.05	38.33	0	-0.16(-0.42%)
Aug 29, 2013	38.50	38.74	38.35	38.49	1,915,970	-0.05(-0.13%)
Aug 28, 2013	38.26	38.80	38.09	38.54	1,277,327	+0.28(+0.73%)
Aug 27, 2013	38.43	38.74	38.22	38.26	2,114,573	-0.65(-1.67%)
Aug 26, 2013	39.05	39.30	38.88	38.91	1,200,423	-0.21(-0.54%)
Aug 23, 2013	39.20	39.21	38.80	39.12	0	+0.09(+0.23%)
Aug 22, 2013	38.77	39.39	38.74	39.03	690,373	+0.33(+0.85%)
Aug 21, 2013	38.60	39.15	38.46	38.70	2,163,133	-0.59(-1.50%)
Aug 20, 2013	39.10	40.80	39.08	39.29	1,438,053	+0.21(+0.54%)
Aug 19, 2013	39.12	39.49	39.04	39.08	1,423,067	-0.06(-0.15%)
Aug 16, 2013	39.52	39.93	39.10	39.14	0	+0.02(+0.05%)
Aug 15, 2013	39.43	39.43	39.03	39.12	1,582,479	-0.52(-1.31%)
Aug 14, 2013	39.96	40.00	39.56	39.64	1,434,555	-0.69(-1.71%)
Aug 13, 2013	42.82	42.82	39.83	40.33	1,025,815	+0.15(+0.37%)
Aug 12, 2013	39.72	40.33	39.70	40.18	983,796	+0.27(+0.68%)
Aug 09, 2013	40.03	40.29	39.76	39.91	991,764	-0.23(-0.57%)
Aug 08, 2013	40.43	40.49	39.95	40.14	1,037,093	+0.05(+0.12%)
Aug 07, 2013	40.23	40.31	39.96	40.09	1,161,224	-0.10(-0.25%)
Aug 06, 2013	40.44	40.50	40.08	40.19	1,108,054	-0.32(-0.79%)
Aug 05, 2013	40.29	40.59	40.28	40.51	1,175,142	-0.04(-0.10%)
Aug 02, 2013	39.81	40.57	39.74	40.55	2,331,133	-0.43(-1.05%)
Aug 01, 2013	40.71	41.00	40.68	40.98	2,402,290	+0.42(+1.05%)
Jul 31, 2013	40.22	40.70	40.19	40.55	0	+0.30(+0.73%)
Jul 30, 2013	39.79	40.35	39.66	40.26	0	+0.64(+1.62%)
Jul 29, 2013	39.52	39.95	39.51	39.62	0	-0.24(-0.60%)
Jul 26, 2013	39.18	39.89	39.18	39.86	0	-0.39(-0.97%)
Jul 25, 2013	39.46	40.33	39.42	40.25	0	+0.67(+1.69%)
Jul 24, 2013	40.94	40.97	39.36	39.58	0	-0.85(-2.10%)
Jul 23, 2013	41.39	41.39	40.20	40.43	3,150,157	+0.23(+0.57%)
Jul 22, 2013	40.09	40.38	39.88	40.20	0	+0.32(+0.80%)
Jul 19, 2013	40.09	40.12	39.63	39.88	1,753,044	-0.24(-0.60%)
Jul 18, 2013	40.45	40.55	39.89	40.12	0	-0.17(-0.42%)
Jul 17, 2013	40.12	40.46	40.06	40.29	1,855,301	+0.26(+0.65%)
Jul 16, 2013	39.56	40.12	39.52	40.03	0	+0.48(+1.21%)
Jul 15, 2013	39.38	39.69	39.37	39.55	0	-0.35(-0.88%)
Jul 12, 2013	39.64	39.92	39.12	39.90	0	+0.40(+1.01%)
Jul 11, 2013	38.94	39.61	38.67	39.50	0	+1.39(+3.65%)
Jul 10, 2013	37.62	38.13	37.56	38.11	1,436,562	+0.51(+1.36%)
Jul 09, 2013	37.30	37.67	37.21	37.60	0	+0.56(+1.51%)
Jul 08, 2013	37.77	37.85	36.92	37.04	0	-0.57(-1.52%)
Jul 05, 2013	37.17	37.65	36.97	37.61	0	+0.65(+1.76%)
Jul 03, 2013	36.67	37.18	36.54	36.96	0	+0.16(+0.43%)
Jul 02, 2013	36.93	37.44	36.56	36.80	0	+0.05(+0.14%)
Jul 01, 2013	36.98	37.17	36.62	36.75	0	-0.09(-0.24%)
Jun 28, 2013	36.54	37.09	36.38	36.84	1,968,240	+0.06(+0.16%)
Jun 27, 2013	36.86	37.03	36.73	36.78	1,178,100	+0.13(+0.35%)
Jun 26, 2013	36.75	36.93	36.33	36.65	0	+0.21(+0.58%)
Jun 25, 2013	36.33	36.54	35.79	36.44	0	+0.66(+1.84%)
Jun 24, 2013	36.31	36.31	35.59	35.78	0	-0.57(-1.57%)
Jun 21, 2013	36.11	36.38	35.89	36.35	2,732,472	+0.43(+1.20%)
Jun 20, 2013	36.43	36.49	35.85	35.92	0	-0.89(-2.42%)
Jun 19, 2013	37.34	37.50	36.77	36.81	0	-0.47(-1.26%)
Jun 18, 2013	36.94	37.53	36.94	37.28	1,318,350	+0.42(+1.14%)
Jun 17, 2013	36.64	37.06	36.64	36.86	0	+0.47(+1.29%)
Jun 14, 2013	36.63	36.84	36.33	36.39	0	-0.21(-0.57%)
Jun 13, 2013	35.71	36.64	35.51	36.60	1,909,382	+0.90(+2.52%)
Jun 12, 2013	36.63	36.73	35.69	35.70	1,550,737	-0.65(-1.79%)
Jun 11, 2013	36.88	36.89	36.32	36.35	0	-0.81(-2.18%)
Jun 10, 2013	37.16	37.30	36.89	37.16	0	+0.07(+0.19%)
Jun 07, 2013	36.93	37.14	36.56	37.09	0	+0.35(+0.95%)
Jun 06, 2013	37.18	37.22	36.50	36.74	0	-0.35(-0.94%)
Jun 05, 2013	37.48	37.57	37.00	37.09	0	-0.51(-1.36%)
Jun 04, 2013	37.87	38.04	37.54	37.60	0	+0.20(+0.53%)