Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	41.79	42.03	41.50	41.67	3,198,744	-0.04(-0.09%)
Aug 29, 2013	41.92	41.95	41.60	41.71	2,520,565	-0.25(-0.59%)
Aug 28, 2013	41.87	42.11	41.67	41.96	2,631,761	+0.13(+0.30%)
Aug 27, 2013	41.55	42.19	41.50	41.83	3,702,754	+0.04(+0.09%)
Aug 26, 2013	42.19	42.30	41.79	41.79	3,014,567	-0.36(-0.84%)
Aug 23, 2013	41.91	42.21	41.72	42.15	2,865,133	+0.26(+0.62%)
Aug 22, 2013	41.89	42.05	41.64	41.89	3,646,981	+0.08(+0.20%)
Aug 21, 2013	42.39	42.39	41.69	41.81	5,282,854	-0.62(-1.47%)
Aug 20, 2013	42.12	42.94	42.11	42.43	7,461,950	+0.29(+0.69%)
Aug 19, 2013	42.53	42.68	42.07	42.14	3,851,857	-0.46(-1.07%)
Aug 16, 2013	43.01	43.13	42.37	42.59	4,818,543	-0.55(-1.27%)
Aug 15, 2013	43.59	43.81	43.06	43.14	4,600,888	-0.71(-1.61%)
Aug 14, 2013	44.59	44.59	43.64	43.85	4,955,624	-1.14(-2.54%)
Aug 13, 2013	44.90	45.07	44.85	44.99	6,364,594	+0.03(+0.07%)
Aug 12, 2013	44.94	45.00	44.75	44.96	12,519,167	+0.00(+0.00%)
Aug 09, 2013	45.24	45.33	44.88	44.96	11,393,752	-0.29(-0.65%)
Aug 08, 2013	45.21	45.42	45.01	45.25	11,856,981	+0.11(+0.25%)
Aug 07, 2013	44.99	45.22	44.82	45.14	4,773,160	-0.04(-0.10%)
Aug 06, 2013	45.36	45.43	45.02	45.18	3,607,903	-0.16(-0.35%)
Aug 05, 2013	45.74	45.75	45.33	45.34	3,599,941	-0.24(-0.53%)
Aug 02, 2013	45.37	45.61	45.24	45.58	3,090,181	+0.15(+0.34%)
Aug 01, 2013	45.31	45.52	45.10	45.43	3,373,611	+0.32(+0.72%)
Jul 31, 2013	45.36	45.45	44.96	45.10	4,312,941	-0.31(-0.69%)
Jul 30, 2013	45.42	45.68	45.25	45.41	3,034,664	+0.17(+0.38%)
Jul 29, 2013	44.86	45.41	44.84	45.24	2,832,475	+0.27(+0.61%)
Jul 26, 2013	44.65	44.99	44.52	44.97	3,015,574	+0.12(+0.27%)
Jul 25, 2013	44.66	44.93	44.54	44.85	2,863,607	+0.06(+0.14%)
Jul 24, 2013	45.29	45.29	44.56	44.79	2,233,817	-0.51(-1.14%)
Jul 23, 2013	44.99	45.38	44.89	45.30	2,906,621	+0.34(+0.76%)
Jul 22, 2013	44.92	45.06	44.86	44.96	2,624,448	-0.07(-0.16%)
Jul 19, 2013	45.21	45.27	44.94	45.03	3,641,914	-0.17(-0.38%)
Jul 18, 2013	45.05	45.34	44.96	45.20	3,769,216	+0.28(+0.62%)
Jul 17, 2013	45.03	45.06	44.66	44.92	2,705,150	+0.14(+0.31%)
Jul 16, 2013	45.11	45.23	44.49	44.78	3,563,767	-0.33(-0.73%)
Jul 15, 2013	44.51	45.22	44.47	45.11	4,509,485	+0.55(+1.23%)
Jul 12, 2013	44.39	44.63	44.09	44.56	3,245,327	+0.16(+0.36%)
Jul 11, 2013	43.83	44.49	43.79	44.40	4,005,603	+0.83(+1.91%)
Jul 10, 2013	43.23	43.72	43.08	43.57	3,390,154	+0.27(+0.63%)
Jul 09, 2013	43.17	43.31	43.03	43.30	4,353,987	+0.27(+0.63%)
Jul 08, 2013	42.75	43.03	42.63	43.03	4,876,299	+0.29(+0.68%)
Jul 05, 2013	42.87	42.93	42.24	42.73	4,745,934	-0.08(-0.18%)
Jul 03, 2013	42.54	42.82	42.40	42.81	2,529,726	+0.13(+0.31%)
Jul 02, 2013	42.44	42.85	42.39	42.68	8,248,717	+0.22(+0.51%)
Jul 01, 2013	43.13	43.23	42.25	42.46	4,222,372	-0.42(-0.98%)
Jun 28, 2013	42.84	43.21	42.63	42.88	4,352,668	-0.07(-0.16%)
Jun 26, 2013	42.31	43.12	42.28	42.95	6,074,919	+0.95(+2.25%)
Jun 25, 2013	41.72	42.21	41.44	42.00	4,150,266	+0.42(+1.01%)
Jun 24, 2013	41.41	41.93	41.31	41.58	4,621,480	-0.08(-0.18%)
Jun 21, 2013	41.60	42.05	41.05	41.66	9,974,431	+0.30(+0.74%)
Jun 20, 2013	42.24	42.26	41.30	41.36	7,441,724	-1.03(-2.43%)
Jun 19, 2013	43.32	43.55	42.37	42.38	5,215,030	-0.96(-2.21%)
Jun 18, 2013	43.03	43.40	42.62	43.34	5,019,446	+0.37(+0.86%)
Jun 17, 2013	43.31	43.81	42.84	42.98	4,330,472	+0.01(+0.01%)
Jun 14, 2013	42.87	43.23	42.85	42.97	3,149,774	+0.10(+0.22%)
Jun 13, 2013	42.37	42.92	42.26	42.87	5,215,658	+0.57(+1.35%)
Jun 12, 2013	42.96	43.07	42.19	42.30	4,805,761	-0.39(-0.92%)
Jun 11, 2013	42.90	43.27	42.63	42.70	4,134,485	-0.43(-1.00%)
Jun 10, 2013	43.22	43.46	42.89	43.13	3,644,200	+0.13(+0.30%)
Jun 07, 2013	42.99	43.31	42.61	43.00	4,313,490	+0.12(+0.28%)
Jun 06, 2013	42.44	42.90	42.29	42.88	5,707,743	+0.44(+1.03%)
Jun 05, 2013	42.54	42.67	42.28	42.44	5,255,972	-0.22(-0.51%)
Jun 04, 2013	42.68	42.87	42.45	42.66	5,237,742	-0.03(-0.07%)