W.P. Carey & Company Llc (NY: WPC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	38.33	38.52	38.09	38.27	924,884	+0.05(+0.14%)
Jun 27, 2014	38.19	38.63	38.15	38.22	3,534,697	+0.04(+0.11%)
Jun 26, 2014	38.31	38.34	37.96	38.18	734,077	-0.67(-1.71%)
Jun 25, 2014	38.75	38.91	38.63	38.84	909,041	+0.04(+0.11%)
Jun 24, 2014	38.70	39.02	38.70	38.80	946,350	-0.02(-0.05%)
Jun 23, 2014	38.92	39.13	38.75	38.82	1,282,891	-0.02(-0.06%)
Jun 20, 2014	38.52	38.85	38.48	38.84	1,950,762	+0.18(+0.48%)
Jun 19, 2014	38.32	38.68	38.28	38.66	711,601	+0.33(+0.87%)
Jun 18, 2014	37.99	38.43	37.99	38.32	900,806	+0.30(+0.78%)
Jun 17, 2014	37.82	38.15	37.82	38.03	601,058	+0.20(+0.52%)
Jun 16, 2014	37.84	38.13	37.71	37.83	791,175	+0.07(+0.17%)
Jun 13, 2014	37.82	37.98	37.54	37.77	474,112	-0.11(-0.28%)
Jun 12, 2014	37.85	37.99	37.64	37.87	713,748	+0.02(+0.05%)
Jun 11, 2014	37.85	38.11	37.68	37.85	877,446	+0.01(+0.02%)
Jun 10, 2014	38.10	38.29	37.75	37.85	868,439	-0.77(-2.00%)
Jun 06, 2014	38.63	38.71	38.43	38.62	487,599	+0.01(+0.02%)
Jun 05, 2014	37.99	38.63	37.95	38.62	675,950	+0.59(+1.56%)
Jun 04, 2014	37.87	38.07	37.69	38.02	510,152	+0.18(+0.47%)
Jun 03, 2014	37.87	38.06	37.82	37.84	641,837	-0.08(-0.20%)
Jun 02, 2014	37.88	37.97	37.70	37.92	775,117	+0.10(+0.27%)
May 30, 2014	37.49	37.96	37.44	37.82	903,453	+0.18(+0.49%)
May 29, 2014	37.57	37.67	37.35	37.63	723,087	+0.14(+0.38%)
May 28, 2014	37.63	37.65	37.20	37.49	570,809	-0.15(-0.41%)
May 27, 2014	37.35	37.65	37.24	37.65	807,252	+0.52(+1.39%)
May 23, 2014	36.80	37.13	37.13	37.13	530,744	+0.27(+0.74%)
May 22, 2014	36.81	36.99	36.72	36.86	466,987	+0.10(+0.27%)
May 21, 2014	36.85	36.99	36.58	36.76	660,478	+0.05(+0.13%)
May 20, 2014	37.06	37.23	36.70	36.71	711,246	-0.43(-1.17%)
May 19, 2014	37.08	37.23	36.87	37.14	853,458	+0.04(+0.11%)
May 16, 2014	36.90	37.14	36.58	37.10	782,023	+0.27(+0.73%)
May 15, 2014	36.78	36.84	36.46	36.83	801,598	+0.05(+0.15%)
May 14, 2014	36.34	36.86	36.31	36.78	1,009,551	+0.44(+1.21%)
May 13, 2014	36.62	36.78	36.22	36.34	704,247	-0.26(-0.71%)
May 12, 2014	36.49	36.63	36.32	36.60	541,256	+0.21(+0.59%)
May 09, 2014	36.39	36.48	36.27	36.39	526,944	-0.11(-0.29%)
May 08, 2014	36.39	36.75	36.31	36.49	1,139,760	-0.17(-0.47%)
May 07, 2014	36.37	36.68	36.27	36.67	846,888	+0.20(+0.54%)
May 06, 2014	36.65	36.65	36.30	36.47	506,758	-0.17(-0.45%)
May 05, 2014	36.53	36.76	36.37	36.64	689,275	-0.07(-0.18%)
May 02, 2014	36.55	36.74	36.37	36.70	595,778	+0.12(+0.33%)
May 01, 2014	36.45	36.61	36.19	36.58	764,739	+0.05(+0.13%)
Apr 30, 2014	36.39	36.54	36.25	36.54	579,586	+0.17(+0.46%)
Apr 29, 2014	36.31	36.71	36.31	36.37	492,738	+0.04(+0.10%)
Apr 28, 2014	36.16	36.40	35.98	36.33	631,614	+0.16(+0.44%)
Apr 25, 2014	36.38	36.39	36.11	36.17	620,613	-0.27(-0.75%)
Apr 24, 2014	36.48	36.59	36.25	36.45	868,155	-0.03(-0.08%)
Apr 23, 2014	36.28	36.76	36.13	36.48	1,570,496	+0.20(+0.54%)
Apr 22, 2014	35.83	36.44	35.72	36.28	945,747	+0.39(+1.08%)
Apr 21, 2014	35.65	35.99	35.65	35.89	1,202,712	+0.21(+0.60%)
Apr 17, 2014	35.74	35.68	35.68	35.68	799,986	-0.17(-0.48%)
Apr 16, 2014	35.60	35.93	35.60	35.85	832,014	+0.31(+0.89%)
Apr 15, 2014	35.60	35.68	35.39	35.54	930,098	+0.15(+0.44%)
Apr 14, 2014	35.32	35.63	35.09	35.38	576,890	+0.20(+0.57%)
Apr 11, 2014	35.32	35.48	35.10	35.18	867,630	-0.20(-0.57%)
Apr 10, 2014	35.76	36.06	35.28	35.38	920,996	-0.19(-0.53%)
Apr 09, 2014	35.62	35.76	35.47	35.57	1,227,301	-0.05(-0.15%)
Apr 08, 2014	35.30	35.73	35.28	35.63	959,620	+0.29(+0.82%)
Apr 07, 2014	35.54	35.98	35.27	35.33	911,060	-0.19(-0.54%)
Apr 04, 2014	35.55	35.92	35.39	35.52	972,700	-0.03(-0.08%)
Apr 03, 2014	35.88	36.07	35.39	35.55	831,210	-0.49(-1.37%)
Apr 02, 2014	35.76	36.07	35.67	36.05	893,020	+0.27(+0.75%)
Apr 01, 2014	35.69	35.92	35.39	35.78	995,259	+0.08(+0.23%)
Mar 31, 2014	35.65	35.85	35.44	35.70	991,259	+0.29(+0.82%)
Mar 28, 2014	35.35	35.66	35.30	35.41	858,050	+0.05(+0.15%)
Mar 27, 2014	35.41	35.86	35.22	35.35	1,510,736	-0.59(-1.65%)
Mar 26, 2014	36.60	36.60	35.91	35.95	1,364,090	-0.67(-1.82%)
Mar 25, 2014	36.54	36.80	36.32	36.61	901,568	+0.12(+0.33%)
Mar 24, 2014	36.67	37.06	36.27	36.49	1,344,916	-0.03(-0.08%)
Mar 21, 2014	36.86	37.22	36.51	36.52	5,276,583	-0.36(-0.97%)
Mar 20, 2014	36.65	36.91	36.49	36.88	1,285,085	-0.01(-0.03%)
Mar 19, 2014	37.32	37.44	36.83	36.89	1,016,121	-0.52(-1.40%)
Mar 18, 2014	37.22	37.66	37.18	37.41	1,036,260	+0.18(+0.48%)
Mar 17, 2014	37.57	37.72	37.13	37.24	972,784	-0.31(-0.84%)
Mar 14, 2014	37.35	37.64	37.29	37.55	938,086	+0.17(+0.46%)
Mar 13, 2014	37.60	37.79	37.14	37.38	1,222,323	-0.23(-0.60%)
Mar 12, 2014	37.34	37.88	37.12	37.60	1,118,712	+0.04(+0.11%)
Mar 11, 2014	37.08	37.93	37.08	37.56	1,378,975	+0.41(+1.10%)
Mar 10, 2014	37.40	37.99	37.00	37.15	1,551,980	-0.15(-0.40%)
Mar 07, 2014	37.91	37.93	37.21	37.30	1,164,493	-0.64(-1.68%)
Mar 06, 2014	38.33	38.41	37.74	37.94	1,045,633	-0.37(-0.96%)
Mar 05, 2014	38.04	38.40	37.80	38.31	1,212,896	+0.14(+0.37%)
Mar 04, 2014	38.45	38.60	38.05	38.16	1,606,162	-0.26(-0.68%)
Mar 03, 2014	37.39	38.44	37.28	38.42	1,902,280	+0.68(+1.79%)
Feb 28, 2014	37.44	37.82	36.84	37.75	10,459,524	+0.28(+0.75%)
Feb 27, 2014	37.42	37.77	37.03	37.47	1,642,310	-0.01(-0.03%)
Feb 26, 2014	37.25	37.79	37.25	37.48	1,395,115	+0.15(+0.40%)
Feb 25, 2014	36.81	37.54	36.71	37.33	1,613,008	+0.21(+0.56%)
Feb 24, 2014	36.90	37.54	36.89	37.12	1,707,054	+0.07(+0.18%)
Feb 21, 2014	36.84	37.25	36.64	37.06	1,510,485	+0.26(+0.71%)
Feb 20, 2014	36.70	37.12	36.45	36.80	1,557,054	+0.10(+0.26%)
Feb 19, 2014	36.50	37.06	36.37	36.70	1,757,040	-0.01(-0.02%)
Feb 18, 2014	36.92	37.02	36.55	36.71	1,877,754	-0.42(-1.14%)
Feb 14, 2014	37.30	37.13	37.13	37.13	2,546,865	-0.28(-0.75%)
Feb 13, 2014	36.08	37.57	35.91	37.41	4,616,306	+1.02(+2.79%)
Feb 12, 2014	36.08	36.47	35.67	36.39	2,180,892	+0.22(+0.61%)
Feb 11, 2014	35.42	36.21	35.42	36.17	2,892,828	+0.46(+1.28%)
Feb 10, 2014	35.63	36.08	35.41	35.72	1,631,636	-0.02(-0.05%)
Feb 07, 2014	35.66	36.21	35.60	35.73	1,972,073	-0.10(-0.28%)
Feb 06, 2014	35.20	35.92	35.09	35.83	2,981,764	+0.62(+1.76%)
Feb 05, 2014	35.08	35.85	34.68	35.22	3,235,803	+0.30(+0.87%)
Feb 04, 2014	34.04	35.39	33.93	34.91	4,684,182	+0.52(+1.52%)
Feb 03, 2014	35.28	35.28	32.82	34.39	10,313,464	-0.72(-2.05%)
Jan 31, 2014	35.76	35.83	35.04	35.11	1,588,944	-0.80(-2.22%)
Jan 30, 2014	36.43	36.70	35.83	35.91	545,175	-0.37(-1.03%)
Jan 29, 2014	36.30	36.51	36.06	36.28	423,693	-0.34(-0.92%)
Jan 28, 2014	35.86	36.68	35.86	36.62	621,448	+0.90(+2.51%)
Jan 27, 2014	36.72	36.77	35.60	35.72	1,003,608	-0.52(-1.43%)
Jan 24, 2014	36.78	37.00	36.21	36.24	593,290	-0.67(-1.80%)
Jan 23, 2014	36.91	37.10	36.80	36.90	771,632	-0.26(-0.70%)
Jan 22, 2014	37.14	37.40	37.08	37.16	686,672	+0.10(+0.27%)
Jan 21, 2014	36.84	37.19	36.81	37.06	500,461	+0.41(+1.12%)
Jan 17, 2014	36.90	36.65	36.65	36.65	280,685	-0.13(-0.36%)
Jan 16, 2014	37.12	37.12	36.73	36.78	423,814	-0.07(-0.19%)
Jan 15, 2014	37.43	37.43	36.82	36.86	514,190	+0.17(+0.45%)
Jan 14, 2014	36.58	36.99	36.55	36.69	419,410	+0.09(+0.24%)
Jan 13, 2014	36.64	36.81	36.43	36.60	439,289	-0.01(-0.02%)
Jan 10, 2014	36.53	36.83	36.31	36.61	655,046	+0.36(+1.00%)
Jan 09, 2014	36.42	36.51	36.15	36.24	449,550	-0.12(-0.33%)
Jan 08, 2014	36.57	36.67	36.08	36.36	515,010	+0.01(+0.03%)
Jan 07, 2014	36.25	36.67	36.25	36.35	439,977	+0.15(+0.41%)
Jan 06, 2014	36.51	36.77	36.11	36.20	384,384	-0.04(-0.11%)
Jan 03, 2014	36.25	36.53	36.01	36.24	431,715	+0.10(+0.28%)
Jan 02, 2014	36.30	36.35	35.67	36.14	330,419	-0.31(-0.86%)
Dec 31, 2013	36.61	36.46	36.46	36.46	334,197	-0.16(-0.44%)
Dec 30, 2013	36.87	36.88	36.57	36.62	272,868	-0.33(-0.88%)
Dec 27, 2013	36.92	37.27	36.43	36.95	284,141	-0.58(-1.55%)
Dec 26, 2013	36.93	37.71	36.79	37.53	510,042	+0.80(+2.17%)
Dec 24, 2013	37.02	37.13	36.59	36.73	130,646	-0.29(-0.77%)
Dec 23, 2013	36.99	37.43	36.95	37.02	345,880	+0.04(+0.11%)
Dec 20, 2013	35.94	36.97	35.94	36.97	477,284	+0.54(+1.48%)
Dec 19, 2013	37.14	37.23	36.40	36.43	245,276	-0.84(-2.25%)
Dec 18, 2013	36.81	37.52	36.52	37.27	451,526	+0.58(+1.57%)
Dec 17, 2013	36.56	36.84	36.42	36.70	294,032	+0.17(+0.47%)
Dec 16, 2013	36.48	36.67	36.28	36.52	213,542	+0.30(+0.82%)
Dec 13, 2013	36.29	36.59	36.15	36.23	260,978	+0.17(+0.48%)
Dec 12, 2013	35.51	36.23	35.51	36.05	514,136	+0.43(+1.22%)
Dec 11, 2013	36.65	36.71	35.51	35.62	643,142	-1.11(-3.03%)
Dec 10, 2013	36.79	36.87	36.70	36.73	395,379	-0.11(-0.31%)
Dec 09, 2013	36.84	36.84	36.64	36.84	274,711	+0.00(+0.00%)
Dec 06, 2013	37.06	37.06	36.64	36.84	270,295	+0.11(+0.29%)
Dec 05, 2013	36.76	36.89	36.56	36.74	284,451	-0.01(-0.03%)
Dec 04, 2013	36.88	37.27	36.59	36.75	270,475	-0.20(-0.55%)
Dec 03, 2013	37.00	37.27	36.76	36.95	295,720	-0.27(-0.73%)
Dec 02, 2013	37.20	37.38	37.08	37.22	498,793	-0.08(-0.21%)
Nov 29, 2013	37.72	37.78	37.16	37.30	204,763	-0.42(-1.12%)
Nov 27, 2013	37.51	37.80	37.34	37.72	489,513	+0.37(+0.99%)
Nov 26, 2013	38.01	38.21	37.35	37.36	891,949	-1.11(-2.89%)
Nov 25, 2013	38.38	38.66	38.16	38.47	1,520,763	+0.01(+0.03%)
Nov 22, 2013	38.63	38.83	38.20	38.45	133,423	-0.13(-0.34%)
Nov 21, 2013	38.33	38.67	38.06	38.59	185,609	+0.36(+0.93%)
Nov 20, 2013	38.59	38.89	38.09	38.23	170,477	-0.24(-0.62%)
Nov 19, 2013	38.48	38.76	38.28	38.47	339,095	+0.04(+0.09%)
Nov 18, 2013	38.79	39.01	38.31	38.43	367,314	-0.17(-0.43%)
Nov 15, 2013	38.69	38.88	38.50	38.60	310,076	+0.14(+0.36%)
Nov 14, 2013	38.56	38.75	38.43	38.46	310,788	+0.12(+0.31%)
Nov 12, 2013	38.03	38.36	37.81	38.34	511,496	+0.26(+0.69%)
Nov 11, 2013	37.97	38.26	37.78	38.08	419,802	-0.04(-0.09%)
Nov 08, 2013	38.50	38.85	37.90	38.12	506,922	-0.44(-1.14%)
Nov 07, 2013	39.54	39.54	38.42	38.56	446,865	-0.92(-2.32%)
Nov 06, 2013	39.76	39.76	39.22	39.47	183,557	-0.05(-0.12%)
Nov 05, 2013	40.12	40.22	37.15	39.52	4,506,376	-0.24(-0.60%)
Nov 04, 2013	39.90	39.98	39.57	39.76	411,601	-0.16(-0.40%)
Nov 01, 2013	39.54	40.07	39.37	39.92	707,288	+0.33(+0.84%)
Oct 31, 2013	39.67	40.04	39.18	39.58	636,219	-0.23(-0.58%)
Oct 30, 2013	40.04	40.15	39.67	39.82	465,065	-0.27(-0.68%)
Oct 29, 2013	39.88	40.18	39.45	40.09	744,218	+0.25(+0.63%)
Oct 28, 2013	40.23	40.23	39.22	39.84	507,848	-0.23(-0.58%)
Oct 25, 2013	39.73	40.31	39.52	40.07	486,669	+0.59(+1.49%)
Oct 24, 2013	39.45	39.66	39.13	39.48	353,639	-0.01(-0.03%)
Oct 23, 2013	39.22	39.86	39.13	39.49	357,501	+0.24(+0.61%)
Oct 22, 2013	39.30	39.87	39.04	39.26	260,727	+0.07(+0.17%)
Oct 21, 2013	39.73	39.74	39.16	39.19	259,137	-0.45(-1.12%)
Oct 18, 2013	39.68	39.87	39.28	39.64	252,015	+0.22(+0.56%)
Oct 17, 2013	39.07	39.52	38.95	39.42	262,851	+0.31(+0.79%)
Oct 16, 2013	39.16	39.33	38.79	39.11	190,578	+0.19(+0.49%)
Oct 15, 2013	38.86	39.24	38.71	38.92	465,240	+0.19(+0.49%)
Oct 14, 2013	38.84	38.84	38.38	38.73	392,801	-0.15(-0.40%)
Oct 11, 2013	38.63	39.30	38.63	38.88	314,857	+0.26(+0.66%)
Oct 10, 2013	38.16	38.68	38.05	38.63	256,609	+0.70(+1.85%)
Oct 09, 2013	38.33	38.66	37.93	37.93	178,521	-0.39(-1.01%)
Oct 08, 2013	39.05	39.14	38.28	38.31	271,941	-0.86(-2.20%)
Oct 07, 2013	38.92	39.53	38.92	39.17	354,789	-0.05(-0.12%)
Oct 04, 2013	39.30	39.57	39.15	39.22	277,819	-0.14(-0.36%)
Oct 03, 2013	39.41	39.70	38.82	39.36	356,207	-0.10(-0.24%)
Oct 02, 2013	38.73	39.61	38.73	39.46	376,099	+0.50(+1.28%)
Oct 01, 2013	38.40	39.11	38.20	38.96	337,700	-0.26(-0.67%)
Sep 27, 2013	38.72	39.30	38.33	39.22	516,990	+0.37(+0.96%)
Sep 26, 2013	39.12	39.40	38.72	38.85	489,639	-0.53(-1.34%)
Sep 25, 2013	39.35	39.57	39.22	39.38	373,363	+0.17(+0.42%)
Sep 24, 2013	38.95	39.46	38.75	39.21	551,857	+0.32(+0.83%)
Sep 23, 2013	39.38	39.54	38.67	38.89	406,557	-0.69(-1.74%)
Sep 20, 2013	39.20	39.58	38.56	39.58	1,201,139	+0.55(+1.40%)
Sep 19, 2013	39.28	39.47	38.80	39.03	248,786	-0.33(-0.83%)
Sep 18, 2013	38.36	39.43	37.56	39.36	548,707	+0.97(+2.54%)
Sep 17, 2013	38.59	38.84	38.25	38.38	194,924	-0.21(-0.54%)
Sep 16, 2013	38.90	38.99	38.44	38.59	313,669	+0.37(+0.96%)
Sep 13, 2013	38.41	38.80	38.20	38.22	365,166	-0.33(-0.85%)
Sep 12, 2013	39.61	39.61	38.42	38.55	854,089	-0.92(-2.33%)
Sep 11, 2013	39.40	39.47	38.76	39.47	673,469	+0.43(+1.10%)
Sep 10, 2013	39.41	39.43	38.12	39.04	741,593	-0.33(-0.83%)
Sep 09, 2013	39.82	40.37	39.22	39.37	504,686	-0.43(-1.09%)
Sep 06, 2013	39.35	40.07	38.95	39.80	192,526	+0.81(+2.09%)
Sep 05, 2013	39.26	39.75	38.65	38.99	181,213	-0.40(-1.01%)
Sep 04, 2013	38.97	39.57	38.54	39.39	188,138	+0.41(+1.05%)
Sep 03, 2013	39.34	39.38	38.51	38.98	229,436	-0.08(-0.21%)
Aug 30, 2013	39.52	39.56	38.87	39.06	266,704	-0.45(-1.14%)
Aug 29, 2013	39.65	40.25	39.50	39.51	418,587	-0.33(-0.84%)
Aug 28, 2013	39.57	39.95	39.30	39.85	293,326	+0.34(+0.87%)
Aug 27, 2013	39.68	40.01	39.23	39.50	200,716	-0.62(-1.55%)
Aug 26, 2013	40.36	40.40	39.86	40.12	274,883	-0.08(-0.21%)
Aug 23, 2013	39.17	40.24	39.00	40.21	241,168	+0.96(+2.44%)
Aug 22, 2013	39.41	39.66	38.94	39.25	360,036	-0.13(-0.33%)
Aug 21, 2013	39.05	39.84	38.85	39.38	453,424	-0.06(-0.15%)
Aug 20, 2013	38.37	39.54	38.37	39.44	386,401	+1.14(+2.96%)
Aug 19, 2013	38.44	38.82	38.07	38.31	591,808	-0.30(-0.79%)
Aug 16, 2013	38.55	38.83	38.43	38.61	519,562	-0.01(-0.02%)
Aug 15, 2013	38.69	38.94	38.03	38.62	881,900	-0.49(-1.25%)
Aug 14, 2013	39.11	39.73	38.78	39.10	317,075	+0.05(+0.14%)
Aug 13, 2013	39.80	40.08	38.94	39.05	321,578	-0.81(-2.03%)
Aug 12, 2013	40.86	40.86	39.78	39.86	223,863	-1.02(-2.49%)
Aug 09, 2013	40.04	41.06	39.83	40.87	369,489	+0.96(+2.41%)
Aug 08, 2013	39.71	40.08	39.48	39.91	169,392	+0.27(+0.67%)
Aug 07, 2013	39.91	39.98	39.29	39.64	201,029	-0.45(-1.13%)
Aug 06, 2013	40.11	40.95	39.82	40.09	578,526	-0.66(-1.62%)
Aug 05, 2013	41.13	41.51	40.53	40.75	214,830	-0.64(-1.55%)
Aug 02, 2013	41.29	41.62	40.81	41.40	228,304	+0.12(+0.30%)
Aug 01, 2013	42.18	42.25	41.16	41.27	279,916	-0.70(-1.66%)
Jul 31, 2013	42.33	42.39	41.52	41.97	405,145	-0.14(-0.34%)
Jul 30, 2013	41.46	42.31	41.46	42.11	405,546	+0.59(+1.42%)
Jul 29, 2013	42.34	42.50	41.32	41.52	322,735	-0.61(-1.44%)
Jul 26, 2013	41.15	42.90	41.15	42.13	924,442	+1.83(+4.54%)
Jul 25, 2013	40.11	40.31	39.79	40.30	295,777	+0.05(+0.13%)
Jul 24, 2013	41.28	41.28	39.75	40.24	368,527	-0.85(-2.07%)
Jul 23, 2013	41.55	41.57	41.04	41.09	202,352	-0.37(-0.89%)
Jul 22, 2013	41.00	41.54	40.71	41.46	255,282	+0.36(+0.88%)
Jul 19, 2013	41.41	41.55	41.07	41.10	256,761	-0.33(-0.80%)
Jul 18, 2013	41.40	41.65	41.40	41.43	337,971	+0.01(+0.01%)
Jul 17, 2013	41.42	41.56	41.14	41.43	294,983	-0.13(-0.31%)
Jul 16, 2013	41.66	41.80	41.02	41.56	301,018	-0.24(-0.58%)
Jul 15, 2013	40.83	42.31	40.83	41.80	452,357	+0.30(+0.73%)
Jul 12, 2013	41.90	41.97	41.42	41.50	292,294	-0.38(-0.91%)
Jul 11, 2013	41.00	42.17	40.83	41.88	474,753	+1.05(+2.56%)
Jul 10, 2013	40.56	40.93	40.24	40.83	314,227	+0.27(+0.66%)
Jul 09, 2013	39.60	40.69	39.37	40.56	368,266	+1.19(+3.03%)
Jul 08, 2013	39.56	39.77	39.33	39.37	332,263	-0.20(-0.50%)
Jul 05, 2013	39.97	40.11	38.69	39.57	602,640	-0.21(-0.54%)
Jul 03, 2013	39.92	40.01	39.19	39.78	483,379	-0.21(-0.53%)
Jul 02, 2013	39.63	40.27	39.52	39.99	606,364	+0.42(+1.05%)