Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	67.95	68.02	65.53	66.51	1,882,575	-2.04(-2.97%)
Jul 30, 2014	69.56	70.52	68.17	68.55	821,178	-0.68(-0.98%)
Jul 29, 2014	68.42	70.11	67.88	69.23	967,606	+0.64(+0.93%)
Jul 28, 2014	69.48	69.64	67.61	68.59	704,208	-0.73(-1.05%)
Jul 25, 2014	70.34	70.67	68.94	69.32	1,216,801	-1.87(-2.62%)
Jul 24, 2014	71.27	72.05	70.26	71.18	2,552,023	+0.13(+0.18%)
Jul 23, 2014	70.37	71.09	69.76	71.06	1,575,618	+1.04(+1.49%)
Jul 22, 2014	70.53	70.93	69.90	70.01	5,483,714	-1.16(-1.63%)
Jul 21, 2014	69.58	72.69	69.56	71.17	1,630,536	+1.08(+1.53%)
Jul 18, 2014	68.40	70.64	68.40	70.09	1,531,580	+1.58(+2.30%)
Jul 17, 2014	69.41	71.34	67.94	68.52	1,042,225	-0.63(-0.91%)
Jul 16, 2014	67.88	69.55	67.56	69.15	989,963	+1.72(+2.56%)
Jul 15, 2014	69.65	70.21	66.90	67.42	1,372,572	-2.61(-3.73%)
Jul 14, 2014	68.58	71.12	68.43	70.04	958,544	+1.93(+2.83%)
Jul 11, 2014	69.32	69.96	67.41	68.11	1,101,447	-1.22(-1.76%)
Jul 10, 2014	68.74	70.00	66.99	69.33	1,169,471	-1.27(-1.80%)
Jul 09, 2014	70.25	70.67	69.13	70.60	792,605	+1.07(+1.54%)
Jul 08, 2014	70.14	70.46	68.07	69.53	1,810,922	-1.08(-1.53%)
Jul 07, 2014	71.82	72.58	70.12	70.62	1,091,281	-1.21(-1.69%)
Jul 03, 2014	71.79	71.83	71.83	71.83	737,861	+0.42(+0.59%)
Jul 02, 2014	72.39	73.13	70.86	71.41	983,489	-1.20(-1.65%)
Jul 01, 2014	72.79	73.04	71.33	72.61	1,270,581	+0.78(+1.09%)
Jun 30, 2014	71.74	72.66	71.54	71.82	1,405,331	+0.09(+0.12%)
Jun 27, 2014	72.02	72.69	71.58	71.73	3,958,082	-0.49(-0.67%)
Jun 26, 2014	73.16	73.61	70.93	72.22	1,128,585	-1.03(-1.40%)
Jun 25, 2014	71.18	73.89	71.01	73.25	2,350,177	+2.32(+3.27%)
Jun 24, 2014	72.95	73.23	70.49	70.93	2,764,533	-3.01(-4.07%)
Jun 23, 2014	73.10	74.02	72.08	73.93	1,532,434	+1.31(+1.80%)
Jun 20, 2014	72.37	73.35	71.42	72.62	2,144,464	+0.60(+0.83%)
Jun 19, 2014	73.35	73.35	71.42	72.03	1,292,540	-1.04(-1.43%)
Jun 18, 2014	74.00	75.49	71.89	73.07	3,575,171	+0.06(+0.09%)
Jun 17, 2014	72.79	74.60	71.89	73.00	1,433,896	+0.29(+0.40%)
Jun 16, 2014	71.33	73.04	70.51	72.71	1,703,930	+1.58(+2.22%)
Jun 13, 2014	69.02	71.49	68.35	71.14	2,005,924	+2.64(+3.85%)
Jun 12, 2014	67.95	69.48	67.54	68.50	1,398,089	+0.69(+1.01%)
Jun 11, 2014	66.05	68.32	65.61	67.81	1,064,347	+1.22(+1.83%)
Jun 10, 2014	67.13	67.66	65.81	66.59	708,197	+1.00(+1.53%)
Jun 06, 2014	64.66	65.93	64.20	65.59	1,178,878	+1.50(+2.33%)
Jun 05, 2014	63.61	64.60	62.71	64.09	967,613	+0.57(+0.89%)
Jun 04, 2014	63.38	64.51	62.29	63.52	1,045,674	+0.19(+0.31%)
Jun 03, 2014	61.54	63.48	61.13	63.33	1,055,019	+1.77(+2.88%)
Jun 02, 2014	62.27	63.47	60.95	61.56	1,515,554	+0.51(+0.83%)
May 30, 2014	61.10	61.43	60.10	61.05	1,265,477	+0.37(+0.61%)
May 29, 2014	57.88	61.41	57.31	60.68	1,623,526	+2.94(+5.08%)
May 28, 2014	57.79	58.18	56.83	57.74	840,465	-0.06(-0.11%)
May 27, 2014	58.92	59.17	56.91	57.81	1,094,883	-1.06(-1.80%)
May 23, 2014	58.91	58.87	58.87	58.87	821,192	-0.51(-0.85%)
May 22, 2014	58.88	60.01	58.44	59.37	470,783	+0.56(+0.96%)
May 21, 2014	57.25	59.21	57.25	58.81	1,146,245	+2.06(+3.63%)
May 20, 2014	57.61	57.96	56.20	56.75	615,789	-0.80(-1.39%)
May 19, 2014	56.92	58.07	56.78	57.55	671,955	+0.39(+0.68%)
May 16, 2014	56.32	57.21	54.80	57.16	910,518	+1.00(+1.79%)
May 15, 2014	58.28	58.28	54.77	56.16	1,948,162	-2.09(-3.60%)
May 14, 2014	59.67	60.23	58.04	58.25	984,440	-1.38(-2.32%)
May 13, 2014	59.23	60.20	58.44	59.63	1,128,032	+0.82(+1.39%)
May 12, 2014	57.98	60.46	57.43	58.82	2,051,002	+1.20(+2.08%)
May 09, 2014	56.84	59.11	56.71	57.62	1,118,272	-0.42(-0.72%)
May 08, 2014	58.71	60.66	57.25	58.04	2,653,894	-3.20(-5.23%)
May 07, 2014	59.63	61.88	57.91	61.24	2,070,557	+2.00(+3.38%)
May 06, 2014	59.36	59.84	58.77	59.24	1,094,058	-0.31(-0.52%)
May 05, 2014	59.10	60.69	58.68	59.55	777,741	-0.11(-0.19%)
May 02, 2014	58.19	60.09	57.76	59.67	1,096,074	+2.02(+3.51%)
May 01, 2014	58.27	59.48	56.87	57.64	787,351	-0.54(-0.93%)
Apr 30, 2014	58.24	58.53	56.78	58.19	964,388	-0.23(-0.39%)
Apr 29, 2014	57.85	59.05	57.49	58.41	1,033,891	+1.02(+1.78%)
Apr 28, 2014	57.83	58.69	56.07	57.39	769,418	-0.39(-0.67%)
Apr 25, 2014	60.89	60.89	57.53	57.78	1,288,062	-3.22(-5.28%)
Apr 24, 2014	60.06	61.38	59.21	61.00	922,305	+1.24(+2.07%)
Apr 23, 2014	60.15	60.81	59.34	59.76	791,859	-0.30(-0.50%)
Apr 22, 2014	61.01	62.05	59.82	60.06	1,177,214	-0.21(-0.35%)
Apr 21, 2014	59.87	60.38	58.13	60.27	1,213,765	+0.95(+1.61%)
Apr 17, 2014	57.18	59.32	59.32	59.32	1,126,202	+2.31(+4.04%)
Apr 16, 2014	56.75	57.88	56.00	57.01	1,083,035	+1.14(+2.04%)
Apr 15, 2014	55.75	57.00	54.05	55.87	1,636,201	-0.84(-1.48%)
Apr 14, 2014	55.36	57.42	55.00	56.71	1,268,714	+2.04(+3.73%)
Apr 11, 2014	52.82	57.20	52.82	54.68	3,099,745	+1.59(+3.00%)
Apr 10, 2014	55.00	55.27	52.11	53.08	1,016,123	-1.97(-3.57%)
Apr 09, 2014	54.49	55.70	53.88	55.05	892,133	+1.18(+2.19%)
Apr 08, 2014	52.71	54.24	52.09	53.87	1,077,581	+1.16(+2.19%)
Apr 07, 2014	53.95	54.02	51.81	52.71	1,360,210	-1.68(-3.09%)
Apr 04, 2014	55.33	56.36	53.68	54.39	812,793	-0.53(-0.97%)
Apr 03, 2014	55.71	56.36	54.20	54.93	1,115,067	-0.86(-1.54%)
Apr 02, 2014	53.77	56.13	53.49	55.78	1,139,145	+2.07(+3.85%)
Apr 01, 2014	54.43	55.53	52.57	53.71	1,253,139	-0.73(-1.34%)
Mar 31, 2014	56.91	57.42	54.19	54.44	1,947,910	-1.93(-3.43%)
Mar 28, 2014	55.27	56.54	54.64	56.38	1,812,035	+1.34(+2.44%)
Mar 27, 2014	52.74	55.73	52.47	55.03	1,121,901	+2.55(+4.85%)
Mar 26, 2014	52.50	53.45	51.73	52.48	919,928	+0.49(+0.93%)
Mar 25, 2014	51.98	52.53	50.97	52.00	613,405	+0.12(+0.23%)
Mar 24, 2014	52.20	52.49	50.30	51.88	848,688	-0.06(-0.12%)
Mar 21, 2014	52.78	53.47	51.79	51.94	1,052,460	-0.78(-1.49%)
Mar 20, 2014	51.98	53.49	50.99	52.73	1,039,938	+0.64(+1.23%)
Mar 19, 2014	53.06	53.36	51.82	52.09	844,511	-1.04(-1.95%)
Mar 18, 2014	51.78	53.18	51.73	53.12	737,870	+1.42(+2.74%)
Mar 17, 2014	51.87	52.54	51.32	51.71	717,560	+0.28(+0.55%)
Mar 14, 2014	51.30	52.03	50.97	51.42	628,966	+0.18(+0.35%)
Mar 13, 2014	52.05	52.14	50.66	51.25	989,225	+0.16(+0.32%)
Mar 12, 2014	49.84	51.38	49.14	51.09	1,002,933	+0.93(+1.85%)
Mar 11, 2014	50.89	52.12	48.86	50.16	1,341,567	-0.83(-1.62%)
Mar 10, 2014	51.63	51.73	49.35	50.98	1,053,831	-0.69(-1.33%)
Mar 07, 2014	51.14	51.87	50.57	51.67	730,758	+0.91(+1.78%)
Mar 06, 2014	51.72	52.33	50.33	50.76	1,056,235	-1.04(-2.00%)
Mar 05, 2014	52.99	53.32	51.01	51.80	847,861	-1.16(-2.20%)
Mar 04, 2014	52.60	53.50	52.38	52.96	825,739	+0.87(+1.66%)
Mar 03, 2014	51.68	52.88	51.37	52.10	877,124	+0.06(+0.12%)
Feb 28, 2014	51.88	52.34	51.51	52.03	1,273,143	+0.36(+0.69%)
Feb 27, 2014	52.12	52.86	51.46	51.68	918,042	-0.53(-1.01%)
Feb 26, 2014	51.68	52.67	50.07	52.20	1,093,336	+0.65(+1.26%)
Feb 25, 2014	53.04	53.04	50.82	51.55	1,817,606	-0.86(-1.64%)
Feb 24, 2014	52.20	55.00	51.76	52.41	2,400,466	+0.66(+1.27%)
Feb 21, 2014	51.75	52.10	50.90	51.76	4,027,647	+1.07(+2.11%)
Feb 20, 2014	49.26	50.87	48.72	50.69	1,326,933	+1.32(+2.67%)
Feb 19, 2014	49.73	50.58	48.85	49.37	945,128	+0.02(+0.03%)
Feb 18, 2014	48.26	50.04	47.27	49.35	1,648,754	+1.11(+2.30%)
Feb 14, 2014	47.70	48.25	48.25	48.25	1,083,424	+0.61(+1.29%)
Feb 13, 2014	46.52	47.98	45.83	47.63	1,041,566	+0.74(+1.59%)
Feb 12, 2014	47.70	48.40	46.75	46.89	983,139	-0.76(-1.60%)
Feb 11, 2014	46.47	47.89	45.35	47.65	886,598	+1.12(+2.42%)
Feb 10, 2014	46.29	47.44	45.29	46.52	1,130,635	+0.65(+1.41%)
Feb 07, 2014	46.26	47.72	44.49	45.88	1,605,554	+2.39(+5.49%)
Feb 06, 2014	42.95	44.82	42.95	43.49	1,370,910	+0.66(+1.53%)
Feb 05, 2014	41.69	42.91	40.76	42.84	892,996	+1.07(+2.56%)
Feb 04, 2014	40.70	42.56	40.70	41.77	530,283	+1.26(+3.12%)
Feb 03, 2014	42.04	42.51	40.07	40.51	1,239,849	-1.54(-3.66%)
Jan 31, 2014	40.98	43.13	40.52	42.04	1,022,538	+0.49(+1.19%)
Jan 30, 2014	39.75	41.69	39.75	41.55	1,300,656	+2.25(+5.72%)
Jan 29, 2014	39.71	40.73	39.07	39.30	945,572	-0.98(-2.43%)
Jan 28, 2014	38.61	40.81	38.61	40.28	731,794	+1.83(+4.75%)
Jan 27, 2014	39.43	40.28	38.23	38.45	738,018	-1.08(-2.72%)
Jan 24, 2014	40.35	40.76	38.83	39.53	1,035,837	-1.27(-3.11%)
Jan 23, 2014	41.34	41.55	40.05	40.80	1,209,925	-0.63(-1.52%)
Jan 22, 2014	39.79	41.76	39.63	41.43	956,063	+1.73(+4.36%)
Jan 21, 2014	39.32	40.10	38.57	39.70	887,160	+0.46(+1.17%)
Jan 17, 2014	39.55	39.24	39.24	39.24	923,933	-0.08(-0.21%)
Jan 16, 2014	38.84	39.54	38.22	39.32	622,645	+0.48(+1.23%)
Jan 15, 2014	38.02	39.44	38.18	38.84	1,132,044	+0.82(+2.15%)
Jan 14, 2014	36.03	38.11	35.60	38.02	1,122,985	+2.09(+5.81%)
Jan 13, 2014	37.23	38.13	35.63	35.94	1,010,652	-2.05(-5.41%)
Jan 10, 2014	36.74	38.18	36.60	37.99	1,318,673	+1.17(+3.19%)
Jan 09, 2014	38.55	38.88	36.28	36.82	1,364,084	-1.69(-4.39%)
Jan 08, 2014	39.14	39.41	37.94	38.51	661,251	-0.63(-1.61%)
Jan 07, 2014	39.47	40.47	38.76	39.14	899,536	-0.15(-0.37%)
Jan 06, 2014	39.63	39.83	38.05	39.28	1,772,935	-0.49(-1.24%)
Jan 03, 2014	41.44	42.30	38.83	39.78	1,555,709	-1.60(-3.87%)
Jan 02, 2014	42.57	43.34	40.08	41.38	883,193	-1.39(-3.26%)
Dec 31, 2013	41.94	42.77	42.77	42.77	755,417	+0.77(+1.83%)
Dec 30, 2013	43.03	43.51	41.83	42.00	739,398	-1.14(-2.64%)
Dec 27, 2013	42.71	43.54	42.09	43.14	466,426	+0.49(+1.16%)
Dec 26, 2013	42.19	43.01	41.74	42.65	602,776	+0.57(+1.36%)
Dec 24, 2013	42.08	42.37	41.79	42.08	371,100	-0.06(-0.15%)
Dec 23, 2013	40.86	42.29	40.53	42.14	1,084,630	+1.06(+2.58%)
Dec 20, 2013	40.43	41.48	40.03	41.08	1,820,361	+0.80(+1.99%)
Dec 19, 2013	37.90	40.36	37.06	40.28	1,295,491	+2.80(+7.47%)
Dec 18, 2013	37.22	38.76	36.70	37.48	928,574	+0.18(+0.48%)
Dec 17, 2013	36.58	37.72	35.81	37.30	726,662	+0.51(+1.38%)
Dec 16, 2013	36.53	37.36	36.12	36.79	604,146	+0.61(+1.70%)
Dec 13, 2013	36.50	36.75	35.16	36.18	830,891	-0.19(-0.51%)
Dec 12, 2013	36.74	37.51	36.22	36.36	476,842	-0.12(-0.33%)
Dec 11, 2013	37.15	37.38	36.40	36.49	918,898	-0.72(-1.93%)
Dec 10, 2013	36.57	38.41	36.52	37.21	930,417	+0.75(+2.06%)
Dec 09, 2013	37.44	37.86	35.76	36.45	1,716,713	-0.90(-2.40%)
Dec 06, 2013	40.87	41.10	37.07	37.35	0	-2.44(-6.14%)
Dec 05, 2013	40.68	41.43	39.44	39.79	0	-1.01(-2.48%)
Dec 04, 2013	40.44	41.52	40.08	40.81	0	+0.18(+0.44%)
Dec 03, 2013	40.81	42.20	40.17	40.63	0	-0.11(-0.28%)
Dec 02, 2013	40.38	41.34	39.67	40.74	651,390	+0.51(+1.27%)
Nov 29, 2013	40.14	40.89	39.34	40.23	0	-0.26(-0.64%)
Nov 27, 2013	41.61	42.12	39.89	40.49	0	-1.25(-3.00%)
Nov 26, 2013	41.25	42.48	41.06	41.74	0	+0.59(+1.43%)
Nov 25, 2013	41.69	41.91	39.57	41.15	741,406	-0.53(-1.26%)
Nov 22, 2013	41.68	42.59	41.16	41.68	0	-0.17(-0.41%)
Nov 21, 2013	39.62	42.28	39.62	41.85	848,768	+2.41(+6.11%)
Nov 20, 2013	39.88	40.77	39.16	39.44	0	-0.05(-0.12%)
Nov 19, 2013	40.75	41.01	39.23	39.49	1,125,563	-1.13(-2.78%)
Nov 18, 2013	43.40	43.48	39.95	40.61	0	-2.68(-6.19%)
Nov 15, 2013	43.07	43.37	42.58	43.30	0	+0.33(+0.76%)
Nov 14, 2013	42.73	43.49	41.37	42.97	0	+0.50(+1.19%)
Nov 12, 2013	42.91	43.21	41.86	42.46	0	-0.64(-1.48%)
Nov 11, 2013	43.43	43.59	42.94	43.10	0	-0.15(-0.34%)
Nov 08, 2013	43.60	44.06	42.92	43.25	0	-0.43(-0.98%)
Nov 07, 2013	44.54	45.29	40.85	43.68	5,085,451	+0.44(+1.01%)
Nov 06, 2013	44.49	45.21	42.32	43.24	1,250,407	-1.36(-3.05%)
Nov 05, 2013	47.34	47.48	43.35	44.60	2,138,575	+1.60(+3.72%)
Nov 04, 2013	41.19	43.26	40.34	43.00	1,318,327	+2.04(+4.98%)
Nov 01, 2013	41.59	42.02	38.98	40.96	0	-0.82(-1.96%)
Oct 31, 2013	43.27	43.27	40.04	41.78	0	-1.67(-3.84%)
Oct 30, 2013	43.68	44.22	43.07	43.44	907,235	-0.29(-0.67%)
Oct 29, 2013	43.84	44.32	42.82	43.73	0	+0.44(+1.03%)
Oct 28, 2013	43.46	44.33	42.67	43.29	0	+0.16(+0.38%)
Oct 25, 2013	44.27	45.42	42.88	43.13	0	-0.55(-1.26%)
Oct 24, 2013	39.99	43.73	39.73	43.68	1,610,015	+3.96(+9.98%)
Oct 23, 2013	40.48	40.49	37.43	39.71	0	-0.99(-2.42%)
Oct 22, 2013	43.17	43.64	40.58	40.70	794,272	-1.97(-4.61%)
Oct 21, 2013	41.89	43.82	41.29	42.67	1,065,633	+0.46(+1.09%)
Oct 18, 2013	40.96	42.37	40.64	42.20	989,260	+1.62(+3.99%)
Oct 17, 2013	40.00	40.75	39.27	40.59	569,514	+0.53(+1.33%)
Oct 16, 2013	38.16	40.83	38.16	40.05	983,106	+2.16(+5.70%)
Oct 15, 2013	37.59	39.08	36.78	37.89	765,076	+0.27(+0.71%)
Oct 14, 2013	35.99	37.73	35.52	37.63	585,085	+1.47(+4.07%)
Oct 11, 2013	35.12	36.65	34.96	36.15	0	+0.83(+2.34%)
Oct 10, 2013	35.54	36.33	35.16	35.33	432,553	+0.24(+0.69%)
Oct 09, 2013	36.13	36.34	34.80	35.09	528,569	-0.95(-2.65%)
Oct 08, 2013	37.00	37.18	35.14	36.04	1,026,128	-0.97(-2.62%)
Oct 07, 2013	36.76	37.78	36.52	37.01	0	-0.20(-0.54%)
Oct 04, 2013	35.44	38.31	35.33	37.21	0	+1.76(+4.97%)
Oct 03, 2013	34.98	35.65	34.17	35.45	0	+0.49(+1.41%)
Oct 02, 2013	34.86	35.48	34.12	34.96	603,826	-0.16(-0.46%)
Oct 01, 2013	34.46	35.42	34.46	35.12	410,322	+0.22(+0.63%)
Sep 27, 2013	35.23	35.39	34.67	34.90	0	-0.67(-1.89%)
Sep 26, 2013	34.63	35.63	34.63	35.57	409,321	+0.18(+0.50%)
Sep 25, 2013	35.46	35.66	35.09	35.39	303,660	+0.11(+0.30%)
Sep 24, 2013	35.79	36.11	35.18	35.29	554,627	+0.06(+0.18%)
Sep 23, 2013	34.38	35.39	34.23	35.22	695,222	+0.62(+1.80%)
Sep 20, 2013	35.56	36.00	33.87	34.60	0	-1.00(-2.82%)
Sep 19, 2013	36.15	36.47	35.07	35.60	327,176	-0.53(-1.46%)
Sep 18, 2013	36.44	36.70	35.38	36.13	0	+0.06(+0.18%)
Sep 17, 2013	36.28	36.76	35.64	36.07	0	-0.19(-0.51%)
Sep 16, 2013	37.24	37.36	35.90	36.25	0	-0.95(-2.57%)
Sep 13, 2013	37.87	38.19	37.11	37.21	0	-0.51(-1.35%)
Sep 12, 2013	36.95	37.93	36.64	37.72	0	+0.89(+2.42%)
Sep 11, 2013	35.90	37.04	35.71	36.83	0	+0.93(+2.59%)
Sep 10, 2013	36.00	36.40	35.37	35.90	334,130	+0.05(+0.14%)
Sep 09, 2013	35.26	35.98	35.19	35.85	0	+0.73(+2.07%)
Sep 06, 2013	35.54	35.58	34.71	35.12	0	-0.16(-0.46%)
Sep 05, 2013	35.29	35.83	35.00	35.28	0	+0.22(+0.62%)
Sep 04, 2013	34.54	35.90	34.02	35.06	0	+1.37(+4.06%)
Sep 03, 2013	33.01	33.82	33.01	33.70	0	+1.15(+3.53%)
Aug 30, 2013	32.76	33.17	31.88	32.55	0	-0.16(-0.49%)
Aug 29, 2013	33.39	33.53	32.47	32.71	587,527	-0.86(-2.55%)
Aug 28, 2013	32.47	33.77	32.43	33.57	0	+1.30(+4.04%)
Aug 27, 2013	32.01	33.09	31.68	32.26	344,393	-0.09(-0.28%)
Aug 26, 2013	32.62	33.36	31.99	32.35	0	-0.10(-0.30%)
Aug 23, 2013	31.96	32.72	31.37	32.45	0	+0.62(+1.96%)
Aug 22, 2013	31.80	32.29	31.43	31.83	288,440	+0.11(+0.33%)
Aug 21, 2013	31.71	32.60	30.82	31.72	280,371	-0.05(-0.15%)
Aug 20, 2013	31.76	32.13	31.10	31.77	315,493	-0.06(-0.18%)
Aug 19, 2013	32.76	32.84	31.82	31.83	240,341	-0.93(-2.84%)
Aug 16, 2013	32.26	33.14	31.95	32.76	0	+0.57(+1.78%)
Aug 15, 2013	32.56	32.92	31.95	32.18	3,301,552	-0.53(-1.63%)
Aug 14, 2013	33.89	33.99	32.62	32.72	1,202,670	-1.33(-3.90%)
Aug 13, 2013	34.01	35.17	33.72	34.04	452,313	+0.01(+0.02%)
Aug 12, 2013	33.99	34.38	33.16	34.04	309,435	-0.13(-0.38%)
Aug 09, 2013	34.05	34.53	33.91	34.16	270,709	+0.12(+0.36%)
Aug 08, 2013	34.20	35.22	33.81	34.04	401,440	-0.12(-0.36%)
Aug 07, 2013	35.40	35.46	33.42	34.16	521,584	+0.03(+0.09%)
Aug 06, 2013	34.76	34.85	33.10	34.13	381,233	-0.73(-2.09%)
Aug 05, 2013	34.43	35.68	34.30	34.86	518,709	+0.36(+1.06%)
Aug 02, 2013	34.33	35.20	33.65	34.50	630,903	+0.03(+0.09%)