Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	41.88	42.14	41.53	41.59	676,071	-0.12(-0.29%)
Jun 29, 2015	41.82	42.36	41.43	41.71	437,427	-0.26(-0.62%)
Jun 26, 2015	41.91	42.11	41.65	41.97	559,896	+0.06(+0.15%)
Jun 25, 2015	42.29	42.31	41.89	41.91	462,079	-0.23(-0.54%)
Jun 24, 2015	42.57	42.72	42.14	42.14	857,942	-0.46(-1.09%)
Jun 23, 2015	42.71	42.81	42.19	42.60	988,065	-0.19(-0.44%)
Jun 22, 2015	42.87	42.98	42.45	42.79	459,297	+0.04(+0.09%)
Jun 19, 2015	43.18	43.18	42.66	42.74	883,555	-0.15(-0.36%)
Jun 18, 2015	42.33	43.08	42.33	42.90	414,126	+0.62(+1.48%)
Jun 17, 2015	42.30	42.70	41.89	42.27	419,098	+0.15(+0.35%)
Jun 16, 2015	41.55	42.14	41.41	42.13	760,785	+0.41(+0.97%)
Jun 15, 2015	41.80	41.80	41.23	41.72	748,553	-0.03(-0.08%)
Jun 12, 2015	42.02	42.26	41.68	41.76	491,245	-0.38(-0.90%)
Jun 11, 2015	42.10	42.47	41.89	42.14	868,468	+0.32(+0.78%)
Jun 10, 2015	41.88	42.08	41.77	41.81	2,685,011	+0.15(+0.35%)
Jun 09, 2015	41.70	42.08	41.63	41.67	540,685	-0.02(-0.06%)
Jun 08, 2015	41.79	41.92	41.59	41.69	564,800	-0.03(-0.08%)
Jun 05, 2015	42.10	42.36	41.53	41.72	604,836	-0.74(-1.74%)
Jun 04, 2015	42.62	42.93	42.38	42.46	380,666	-0.26(-0.61%)
Jun 03, 2015	43.15	43.39	42.62	42.72	613,229	-0.43(-1.00%)
Jun 02, 2015	43.73	43.81	42.93	43.15	675,989	-0.72(-1.65%)
Jun 01, 2015	43.86	44.19	43.65	43.87	533,137	+0.06(+0.13%)
May 29, 2015	43.73	43.95	43.39	43.82	601,869	+0.02(+0.06%)
May 28, 2015	43.28	43.82	43.10	43.79	491,062	+0.47(+1.09%)
May 27, 2015	43.14	43.37	43.07	43.32	390,268	+0.17(+0.39%)
May 26, 2015	43.19	43.26	42.91	43.15	397,923	-0.24(-0.56%)
May 22, 2015	43.41	43.39	43.39	43.39	266,428	-0.07(-0.17%)
May 21, 2015	43.78	43.89	43.30	43.47	440,344	-0.24(-0.56%)
May 20, 2015	43.72	43.94	43.62	43.71	352,629	-0.01(-0.02%)
May 19, 2015	43.64	43.85	43.53	43.72	428,211	-0.06(-0.15%)
May 18, 2015	43.26	43.80	43.22	43.78	553,507	+0.43(+0.98%)
May 15, 2015	43.07	43.40	43.02	43.36	575,683	+0.35(+0.82%)
May 14, 2015	42.55	43.11	42.37	43.00	477,592	+0.72(+1.71%)
May 13, 2015	42.80	42.99	42.18	42.28	590,117	-0.35(-0.83%)
May 12, 2015	43.03	43.09	42.51	42.63	607,821	-0.54(-1.25%)
May 11, 2015	43.16	43.75	42.99	43.17	555,887	-0.24(-0.56%)
May 08, 2015	43.43	43.63	43.01	43.41	535,628	+0.35(+0.82%)
May 07, 2015	42.98	43.07	42.38	43.06	580,757	+0.68(+1.60%)
May 06, 2015	42.45	42.75	42.02	42.38	579,628	+0.10(+0.25%)
May 05, 2015	43.50	43.71	42.22	42.28	1,029,381	-1.43(-3.26%)
May 04, 2015	43.74	44.37	43.69	43.70	381,691	-0.03(-0.07%)
May 01, 2015	43.65	43.89	43.37	43.73	336,729	+0.25(+0.57%)
Apr 30, 2015	44.43	44.76	43.22	43.48	769,115	-1.24(-2.77%)
Apr 29, 2015	44.63	44.82	44.38	44.72	275,095	-0.19(-0.41%)
Apr 28, 2015	44.56	45.03	44.08	44.91	423,776	+0.33(+0.74%)
Apr 27, 2015	44.97	44.97	44.15	44.58	598,265	-0.26(-0.57%)
Apr 24, 2015	44.54	45.11	44.28	44.84	372,141	+0.31(+0.71%)
Apr 23, 2015	43.99	44.60	43.96	44.52	512,460	+0.60(+1.38%)
Apr 22, 2015	44.10	44.31	43.59	43.92	609,540	-0.08(-0.18%)
Apr 21, 2015	44.15	44.64	43.94	44.00	761,932	-0.16(-0.36%)
Apr 20, 2015	43.77	44.39	43.65	44.16	454,288	+0.65(+1.50%)
Apr 17, 2015	43.50	43.87	43.34	43.51	289,416	-0.19(-0.44%)
Apr 16, 2015	44.06	44.07	43.28	43.70	473,420	-0.40(-0.91%)
Apr 15, 2015	44.40	44.62	44.06	44.10	557,542	-0.09(-0.20%)
Apr 14, 2015	44.11	44.44	43.96	44.19	522,967	+0.27(+0.61%)
Apr 13, 2015	44.48	44.59	43.92	43.93	378,572	-0.66(-1.48%)
Apr 10, 2015	44.52	44.83	44.24	44.59	302,307	+0.27(+0.62%)
Apr 09, 2015	44.51	44.83	44.06	44.31	471,030	-0.29(-0.65%)
Apr 08, 2015	44.82	44.87	44.34	44.60	372,428	-0.12(-0.27%)
Apr 07, 2015	45.42	45.45	44.69	44.72	398,274	-0.70(-1.54%)
Apr 06, 2015	45.04	45.63	44.93	45.43	764,113	+0.37(+0.82%)
Apr 02, 2015	45.03	45.05	45.05	45.05	655,556	+0.10(+0.23%)
Apr 01, 2015	44.43	44.95	43.97	44.95	558,383	+0.42(+0.94%)
Mar 31, 2015	44.48	44.85	44.32	44.53	1,148,489	-0.06(-0.14%)
Mar 30, 2015	44.10	44.68	43.87	44.60	452,440	+0.62(+1.41%)
Mar 27, 2015	43.44	43.98	43.33	43.98	597,209	+0.58(+1.34%)
Mar 26, 2015	43.90	44.16	43.37	43.40	712,022	-0.60(-1.37%)
Mar 25, 2015	44.58	44.92	43.97	44.00	776,623	-0.44(-1.00%)
Mar 24, 2015	44.51	44.79	44.24	44.44	706,510	-0.19(-0.43%)
Mar 23, 2015	44.88	44.95	44.52	44.64	518,050	-0.34(-0.75%)
Mar 20, 2015	44.62	44.98	44.37	44.97	2,090,215	+0.53(+1.20%)
Mar 19, 2015	44.54	45.14	44.31	44.44	909,476	-0.38(-0.84%)
Mar 18, 2015	43.69	45.07	43.52	44.82	1,025,486	+1.14(+2.60%)
Mar 17, 2015	43.31	43.76	43.25	43.69	732,296	+0.30(+0.69%)
Mar 16, 2015	42.89	43.53	42.89	43.39	1,090,208	+0.64(+1.49%)
Mar 13, 2015	42.94	42.95	42.13	42.75	707,156	-0.25(-0.58%)
Mar 12, 2015	42.16	43.17	42.16	43.00	740,947	+1.09(+2.59%)
Mar 11, 2015	42.02	42.12	41.66	41.91	1,191,106	+0.02(+0.06%)
Mar 10, 2015	41.87	42.47	41.84	41.89	840,569	-0.13(-0.31%)
Mar 09, 2015	42.08	42.34	41.93	42.02	643,859	-0.02(-0.06%)
Mar 06, 2015	42.50	42.59	41.85	42.04	1,161,670	-0.98(-2.28%)
Mar 05, 2015	42.82	43.20	42.66	43.03	716,475	+0.25(+0.58%)
Mar 04, 2015	42.91	42.91	42.37	42.78	981,707	-0.14(-0.32%)
Mar 03, 2015	42.41	42.99	42.12	42.91	1,331,693	+0.94(+2.24%)
Mar 02, 2015	42.63	42.78	41.28	41.97	1,053,233	-0.74(-1.73%)
Feb 27, 2015	42.41	42.85	42.23	42.71	990,952	+0.44(+1.05%)
Feb 26, 2015	42.86	42.92	42.25	42.27	607,628	-0.53(-1.24%)
Feb 25, 2015	43.00	43.12	42.66	42.80	913,492	-0.14(-0.34%)
Feb 24, 2015	42.88	43.17	42.70	42.95	489,317	+0.16(+0.38%)
Feb 23, 2015	42.62	42.87	42.44	42.78	488,417	+0.16(+0.38%)
Feb 20, 2015	42.61	42.74	42.09	42.62	1,021,426	+0.06(+0.13%)
Feb 19, 2015	42.79	42.95	42.46	42.57	864,095	-0.23(-0.53%)
Feb 18, 2015	41.90	42.84	41.74	42.79	2,131,117	+0.79(+1.88%)
Feb 17, 2015	41.88	42.23	41.61	42.00	1,948,705	+0.02(+0.04%)
Feb 13, 2015	42.53	41.98	41.98	41.98	1,197,517	-0.52(-1.22%)
Feb 12, 2015	42.84	43.02	42.34	42.50	1,828,119	-0.25(-0.58%)
Feb 11, 2015	43.93	43.93	42.67	42.75	1,064,144	-1.18(-2.68%)
Feb 10, 2015	43.54	44.07	43.41	43.93	997,598	+0.37(+0.84%)
Feb 09, 2015	43.89	44.32	43.30	43.56	411,628	-0.48(-1.09%)
Feb 06, 2015	45.77	45.96	43.57	44.04	934,375	-1.88(-4.09%)
Feb 05, 2015	45.64	46.04	45.35	45.92	522,185	+0.54(+1.20%)
Feb 04, 2015	46.18	46.51	45.25	45.37	900,094	-0.93(-2.00%)
Feb 03, 2015	45.72	46.34	45.70	46.30	948,204	+0.34(+0.73%)
Feb 02, 2015	45.87	46.17	45.13	45.97	736,769	+0.47(+1.04%)
Jan 30, 2015	46.61	46.88	45.39	45.49	1,169,404	-1.42(-3.03%)
Jan 29, 2015	46.24	46.97	45.88	46.92	422,891	+0.92(+2.00%)
Jan 28, 2015	46.85	47.20	45.83	46.00	696,025	-0.74(-1.59%)
Jan 27, 2015	47.00	47.44	46.65	46.74	675,345	-0.27(-0.58%)
Jan 26, 2015	46.81	47.03	46.09	47.01	525,910	+0.12(+0.26%)
Jan 23, 2015	47.04	47.25	46.85	46.89	505,209	+0.02(+0.03%)
Jan 22, 2015	47.17	47.20	46.59	46.88	745,380	+0.02(+0.05%)
Jan 21, 2015	46.46	46.90	46.01	46.85	743,003	+0.31(+0.67%)
Jan 20, 2015	46.74	47.12	45.94	46.54	573,917	-0.20(-0.43%)
Jan 16, 2015	45.60	46.75	45.59	46.74	626,470	+0.93(+2.02%)
Jan 15, 2015	45.83	45.94	45.54	45.81	931,459	+0.14(+0.30%)
Jan 14, 2015	44.19	45.70	44.19	45.68	719,671	+1.22(+2.75%)
Jan 13, 2015	44.56	45.18	44.00	44.45	427,586	+0.22(+0.49%)
Jan 12, 2015	44.38	44.40	43.81	44.24	518,245	+0.07(+0.16%)
Jan 09, 2015	44.58	44.65	43.90	44.17	541,622	-0.36(-0.81%)
Jan 08, 2015	44.51	44.77	44.43	44.53	934,889	+0.30(+0.67%)
Jan 07, 2015	43.93	44.37	43.46	44.23	689,195	+0.62(+1.43%)
Jan 06, 2015	43.91	44.44	43.48	43.61	701,865	-0.27(-0.62%)
Jan 05, 2015	44.33	44.37	43.60	43.88	466,555	-0.81(-1.81%)
Jan 02, 2015	44.70	44.90	44.25	44.69	527,755	+0.13(+0.29%)
Dec 31, 2014	45.66	44.56	44.56	44.56	711,530	-0.89(-1.95%)
Dec 30, 2014	46.26	46.27	45.45	45.45	426,572	-0.98(-2.12%)
Dec 29, 2014	44.92	46.51	44.91	46.43	718,779	+1.65(+3.70%)
Dec 26, 2014	44.49	45.09	44.28	44.77	385,177	+0.34(+0.77%)
Dec 24, 2014	43.66	44.43	44.43	44.43	238,427	+0.72(+1.65%)
Dec 23, 2014	43.65	43.91	43.48	43.71	432,324	+0.10(+0.22%)
Dec 22, 2014	43.43	43.66	43.12	43.62	337,422	+0.14(+0.33%)
Dec 19, 2014	43.63	43.84	43.06	43.47	928,602	-0.22(-0.51%)
Dec 18, 2014	43.42	43.77	43.21	43.70	509,258	+0.67(+1.56%)
Dec 17, 2014	42.34	43.04	42.22	43.02	377,467	+0.73(+1.72%)
Dec 16, 2014	42.00	42.59	41.59	42.30	767,836	+0.27(+0.65%)
Dec 15, 2014	42.66	42.66	41.86	42.02	643,569	-0.45(-1.05%)
Dec 12, 2014	43.17	43.44	42.43	42.47	663,510	-1.14(-2.60%)
Dec 11, 2014	43.18	43.91	42.86	43.61	408,690	+0.54(+1.24%)
Dec 10, 2014	43.88	44.02	43.05	43.07	403,458	-0.94(-2.14%)
Dec 09, 2014	43.13	44.05	43.05	44.02	600,716	+0.72(+1.66%)
Dec 08, 2014	43.49	43.84	43.01	43.30	428,600	-0.16(-0.37%)
Dec 05, 2014	43.49	43.76	43.33	43.46	538,261	-0.26(-0.59%)
Dec 04, 2014	43.45	43.85	43.40	43.71	614,252	+0.18(+0.40%)
Dec 03, 2014	43.24	43.57	43.24	43.54	744,596	+0.24(+0.55%)
Dec 02, 2014	43.09	43.45	42.81	43.30	733,261	+0.20(+0.46%)
Dec 01, 2014	42.94	43.21	42.52	43.10	665,187	+0.17(+0.39%)
Nov 28, 2014	42.90	43.53	42.90	42.93	364,057	-0.03(-0.07%)
Nov 26, 2014	42.91	42.96	42.96	42.96	404,301	+0.04(+0.09%)
Nov 25, 2014	42.96	43.05	42.75	42.92	455,320	+0.06(+0.15%)
Nov 24, 2014	42.86	43.10	42.58	42.86	787,764	-0.03(-0.07%)
Nov 21, 2014	42.85	42.97	42.60	42.89	795,118	+0.46(+1.07%)
Nov 20, 2014	42.18	42.44	42.08	42.43	1,244,525	+0.26(+0.63%)
Nov 19, 2014	42.42	42.44	42.02	42.17	911,380	-0.22(-0.52%)
Nov 18, 2014	42.50	42.72	42.29	42.39	815,848	-0.04(-0.09%)
Nov 17, 2014	42.18	42.58	42.11	42.43	1,024,810	+0.14(+0.34%)
Nov 14, 2014	43.15	43.26	42.21	42.29	670,208	-0.97(-2.24%)
Nov 13, 2014	42.68	43.29	42.42	43.26	1,375,185	+0.48(+1.13%)
Nov 12, 2014	42.95	42.95	42.43	42.77	766,774	-0.27(-0.63%)
Nov 11, 2014	43.18	43.30	42.89	43.04	382,244	-0.05(-0.11%)
Nov 10, 2014	43.11	43.31	42.90	43.09	450,838	-0.10(-0.24%)
Nov 07, 2014	43.11	43.25	42.84	43.19	613,209	+0.17(+0.39%)
Nov 06, 2014	43.49	43.58	42.75	43.03	993,801	+0.02(+0.04%)
Nov 05, 2014	42.79	43.08	42.50	43.01	658,764	+0.59(+1.38%)
Nov 04, 2014	42.57	42.76	42.22	42.42	687,190	-0.01(-0.02%)
Nov 03, 2014	42.14	42.57	41.96	42.43	663,324	+0.37(+0.89%)
Oct 31, 2014	42.50	42.50	41.92	42.06	1,016,837	-0.25(-0.60%)
Oct 30, 2014	41.46	42.32	41.46	42.31	383,228	+0.69(+1.66%)
Oct 29, 2014	41.67	41.80	41.13	41.62	502,206	+0.06(+0.13%)
Oct 28, 2014	41.11	41.59	40.78	41.57	558,602	+0.60(+1.47%)
Oct 27, 2014	40.88	41.09	40.67	40.96	880,339	+0.00(+0.00%)
Oct 24, 2014	41.34	41.34	40.91	40.96	894,268	-0.24(-0.58%)
Oct 23, 2014	41.21	41.64	41.01	41.20	587,376	+0.40(+0.97%)
Oct 22, 2014	40.69	41.25	40.58	40.80	792,604	+0.14(+0.35%)
Oct 21, 2014	40.51	40.91	40.27	40.66	873,077	+0.31(+0.77%)
Oct 20, 2014	39.88	40.51	39.84	40.35	914,149	+0.51(+1.27%)
Oct 17, 2014	39.72	40.09	39.12	39.84	2,916,254	+0.84(+2.16%)
Oct 16, 2014	37.96	39.01	37.68	39.00	1,316,428	+0.52(+1.36%)
Oct 15, 2014	38.34	38.65	37.49	38.48	1,045,727	-0.20(-0.51%)
Oct 14, 2014	38.17	38.72	37.94	38.68	1,119,716	+0.65(+1.71%)
Oct 13, 2014	37.93	38.42	37.89	38.03	951,652	-0.05(-0.13%)
Oct 10, 2014	37.99	38.55	37.80	38.07	785,968	+0.23(+0.61%)
Oct 09, 2014	38.53	38.76	37.76	37.84	713,745	-0.66(-1.71%)
Oct 08, 2014	37.61	38.53	37.53	38.50	665,065	+0.93(+2.47%)
Oct 07, 2014	37.71	37.99	37.57	37.57	748,068	-0.34(-0.90%)
Oct 06, 2014	37.90	38.07	37.67	37.92	706,979	+0.07(+0.19%)
Oct 03, 2014	37.86	38.05	37.52	37.84	628,730	+0.17(+0.44%)
Oct 02, 2014	37.56	37.94	37.52	37.68	537,970	+0.02(+0.06%)
Oct 01, 2014	37.80	38.18	37.47	37.65	1,039,844	-0.20(-0.52%)
Sep 30, 2014	37.96	38.22	37.74	37.85	907,065	-0.11(-0.29%)
Sep 29, 2014	37.01	37.99	37.01	37.96	887,883	+0.66(+1.77%)
Sep 26, 2014	37.47	37.47	37.03	37.30	964,938	-0.19(-0.51%)
Sep 25, 2014	37.80	38.00	37.43	37.49	728,281	-0.39(-1.03%)
Sep 24, 2014	38.34	38.38	37.79	37.88	705,218	-0.44(-1.14%)
Sep 23, 2014	38.65	38.90	38.31	38.32	612,127	-0.48(-1.25%)
Sep 22, 2014	38.95	39.08	38.49	38.80	463,011	-0.27(-0.69%)
Sep 19, 2014	39.27	39.44	39.05	39.07	663,107	-0.12(-0.30%)
Sep 18, 2014	39.63	39.67	39.04	39.19	432,447	-0.37(-0.94%)
Sep 17, 2014	39.81	39.94	39.32	39.57	332,487	-0.21(-0.54%)
Sep 16, 2014	39.43	39.99	39.43	39.78	540,780	+0.24(+0.60%)
Sep 15, 2014	39.47	39.69	39.36	39.54	454,630	+0.17(+0.44%)
Sep 12, 2014	39.91	39.95	39.15	39.37	488,050	-0.67(-1.68%)
Sep 11, 2014	39.67	40.05	39.59	40.04	384,205	+0.23(+0.58%)
Sep 10, 2014	40.08	40.18	39.66	39.81	326,560	-0.33(-0.83%)
Sep 09, 2014	40.57	40.80	40.10	40.15	439,732	-0.57(-1.40%)
Sep 08, 2014	40.71	40.84	40.48	40.72	588,347	+0.00(+0.00%)
Sep 05, 2014	40.16	40.74	40.16	40.72	397,991	+0.61(+1.52%)
Sep 04, 2014	40.22	40.22	39.92	40.11	238,298	-0.17(-0.43%)
Sep 03, 2014	40.11	40.34	40.03	40.28	346,885	+0.34(+0.85%)
Sep 02, 2014	40.13	40.45	39.80	39.94	721,662	-0.18(-0.45%)
Aug 29, 2014	39.92	40.12	40.12	40.12	229,352	+0.21(+0.52%)
Aug 28, 2014	39.60	39.94	39.53	39.91	368,754	+0.25(+0.64%)
Aug 27, 2014	39.56	39.73	39.36	39.66	442,080	+0.24(+0.60%)
Aug 26, 2014	39.78	39.98	39.38	39.42	261,636	-0.31(-0.78%)
Aug 25, 2014	39.88	39.98	39.66	39.73	326,124	+0.02(+0.06%)
Aug 22, 2014	39.90	40.03	39.57	39.71	415,897	-0.13(-0.34%)
Aug 21, 2014	39.91	40.11	39.76	39.84	504,815	-0.06(-0.14%)
Aug 20, 2014	39.82	39.92	39.57	39.90	380,961	+0.07(+0.18%)
Aug 19, 2014	39.34	39.87	39.21	39.83	318,047	+0.63(+1.61%)
Aug 18, 2014	39.43	39.45	39.05	39.20	267,292	-0.01(-0.02%)
Aug 15, 2014	39.17	39.43	38.90	39.21	276,017	+0.16(+0.40%)
Aug 14, 2014	38.87	39.07	38.76	39.05	406,962	+0.35(+0.90%)
Aug 13, 2014	38.31	38.73	38.31	38.70	308,511	+0.47(+1.24%)
Aug 12, 2014	38.20	38.43	38.09	38.23	320,349	-0.06(-0.14%)
Aug 11, 2014	38.27	38.47	38.05	38.28	536,341	+0.10(+0.27%)
Aug 08, 2014	37.40	38.02	37.39	38.18	612,789	+0.69(+1.85%)
Aug 07, 2014	37.31	37.78	37.12	37.49	773,337	+0.23(+0.61%)
Aug 06, 2014	37.26	37.50	37.12	37.26	788,913	-0.09(-0.23%)
Aug 05, 2014	37.44	37.84	37.25	37.35	688,513	-0.30(-0.80%)
Aug 04, 2014	38.02	38.02	36.84	37.65	881,856	-0.29(-0.77%)
Aug 01, 2014	38.02	38.32	37.67	37.94	679,901	-0.13(-0.33%)
Jul 31, 2014	38.50	38.80	38.04	38.06	753,046	-0.76(-1.95%)
Jul 30, 2014	39.84	39.99	38.69	38.82	720,050	-0.98(-2.47%)
Jul 29, 2014	40.12	40.15	39.69	39.80	655,176	-0.15(-0.37%)
Jul 28, 2014	39.37	40.06	39.30	39.95	825,277	+0.41(+1.04%)
Jul 25, 2014	40.10	40.10	39.44	39.54	416,825	-0.57(-1.43%)
Jul 24, 2014	40.17	40.47	40.11	40.12	360,740	-0.01(-0.02%)
Jul 23, 2014	40.45	40.45	40.10	40.13	293,232	-0.20(-0.51%)
Jul 22, 2014	40.37	40.45	40.20	40.33	365,822	+0.10(+0.25%)
Jul 21, 2014	40.38	40.43	40.16	40.23	514,048	-0.22(-0.55%)
Jul 18, 2014	40.00	40.55	39.76	40.45	1,058,769	+0.63(+1.58%)
Jul 17, 2014	40.19	40.41	39.80	39.82	374,261	-0.36(-0.90%)
Jul 16, 2014	40.51	40.51	39.65	40.18	1,038,362	-0.18(-0.45%)
Jul 15, 2014	40.19	40.50	40.06	40.36	307,932	+0.17(+0.41%)
Jul 14, 2014	40.47	40.50	40.16	40.20	371,207	-0.13(-0.33%)
Jul 11, 2014	40.66	40.85	40.31	40.33	325,609	-0.35(-0.87%)
Jul 10, 2014	40.21	40.80	40.12	40.69	546,223	+0.31(+0.76%)
Jul 09, 2014	40.49	40.71	40.04	40.38	664,083	-0.21(-0.52%)
Jul 08, 2014	40.25	40.69	40.25	40.59	793,537	+0.28(+0.70%)
Jul 07, 2014	40.43	40.72	39.98	40.31	675,405	-0.22(-0.54%)
Jul 03, 2014	40.73	40.53	40.53	40.53	494,706	-0.28(-0.69%)
Jul 02, 2014	41.44	41.47	40.66	40.81	806,006	-0.69(-1.65%)