Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	39.78	40.17	39.13	39.81	2,889,463	+0.48(+1.21%)
Jun 27, 2013	38.93	39.68	38.93	39.33	2,311,372	+0.60(+1.55%)
Jun 26, 2013	38.08	38.80	38.03	38.73	3,104,443	+0.74(+1.94%)
Jun 25, 2013	37.97	38.17	37.64	37.99	3,285,842	+0.32(+0.85%)
Jun 24, 2013	37.69	38.28	37.49	37.68	3,686,969	-0.40(-1.05%)
Jun 21, 2013	36.86	38.21	36.86	38.07	3,012,518	+1.34(+3.66%)
Jun 20, 2013	38.45	38.51	36.56	36.73	3,122,528	-1.77(-4.59%)
Jun 19, 2013	40.34	40.49	38.45	38.50	3,461,823	-1.66(-4.13%)
Jun 18, 2013	40.16	40.51	39.81	40.16	1,593,113	-0.01(-0.03%)
Jun 17, 2013	40.25	40.68	39.74	40.17	2,789,602	+0.22(+0.56%)
Jun 14, 2013	38.98	39.97	38.83	39.95	2,657,326	+1.04(+2.67%)
Jun 13, 2013	38.11	39.11	38.04	38.91	1,650,831	+0.67(+1.74%)
Jun 12, 2013	39.21	39.23	38.04	38.24	1,963,223	-1.12(-2.84%)
Jun 11, 2013	39.61	39.85	39.31	39.36	4,405,492	-0.28(-0.72%)
Jun 10, 2013	39.33	39.89	38.99	39.64	2,234,729	+0.73(+1.87%)
Jun 07, 2013	40.47	40.74	38.37	38.91	4,557,705	-1.28(-3.19%)
Jun 06, 2013	40.12	40.63	39.38	40.20	3,608,078	+0.39(+0.97%)
Jun 05, 2013	37.80	40.29	37.52	39.81	4,949,474	+1.93(+5.09%)
Jun 04, 2013	38.33	38.61	37.88	37.88	2,442,824	-0.24(-0.64%)
Jun 03, 2013	39.23	39.35	37.88	38.13	3,038,221	-1.11(-2.84%)
May 31, 2013	39.24	39.62	39.21	39.24	2,822,859	-0.21(-0.52%)
May 30, 2013	39.26	39.64	39.16	39.45	2,121,953	+0.19(+0.49%)
May 29, 2013	39.58	39.77	38.73	39.26	2,903,878	-0.72(-1.79%)
May 28, 2013	40.87	41.16	39.73	39.97	1,330,297	-0.64(-1.57%)
May 24, 2013	40.37	40.71	39.91	40.61	1,383,096	+0.03(+0.06%)
May 23, 2013	39.87	41.04	39.51	40.58	2,968,135	+0.26(+0.64%)
May 22, 2013	41.15	41.60	40.17	40.33	2,671,273	-0.95(-2.31%)
May 21, 2013	40.94	41.62	40.84	41.28	2,731,898	+0.50(+1.22%)
May 20, 2013	40.61	40.98	40.54	40.78	1,613,827	+0.17(+0.43%)
May 17, 2013	41.09	41.29	40.53	40.61	2,524,497	-0.32(-0.77%)
May 16, 2013	41.04	41.32	40.76	40.92	2,924,958	-0.15(-0.38%)
May 15, 2013	42.19	42.27	40.89	41.08	5,623,704	-1.91(-4.44%)
May 13, 2013	41.94	43.05	41.94	42.99	4,022,993	+0.78(+1.85%)
May 10, 2013	42.37	42.69	42.03	42.21	2,957,905	-0.36(-0.85%)
May 09, 2013	42.60	43.12	41.20	42.57	13,490,707	-1.90(-4.27%)
May 08, 2013	44.37	44.65	43.78	44.47	2,113,896	+0.10(+0.22%)
May 07, 2013	44.22	44.63	44.02	44.37	2,229,708	+0.24(+0.54%)
May 06, 2013	44.10	44.25	43.88	44.13	2,019,507	+0.06(+0.15%)
May 03, 2013	44.91	44.56	44.06	44.07	2,065,284	-0.50(-1.11%)
May 02, 2013	45.38	45.47	44.43	44.56	2,004,307	-0.44(-0.99%)
May 01, 2013	45.46	45.66	44.79	45.01	1,954,315	-0.43(-0.94%)
Apr 30, 2013	45.11	45.43	44.82	45.43	2,053,732	+0.39(+0.86%)
Apr 29, 2013	44.82	45.10	44.16	45.05	1,681,195	+0.04(+0.09%)
Apr 26, 2013	46.07	46.28	44.91	45.01	2,993,712	-1.28(-2.76%)
Apr 25, 2013	46.91	47.06	46.21	46.28	2,060,353	-0.49(-1.05%)
Apr 24, 2013	47.50	47.57	46.68	46.77	1,794,930	-0.68(-1.43%)
Apr 23, 2013	47.47	47.63	47.23	47.45	1,262,447	+0.26(+0.55%)
Apr 22, 2013	47.62	47.68	46.97	47.19	1,564,027	-0.34(-0.71%)
Apr 19, 2013	46.45	47.55	46.29	47.53	1,515,544	+1.16(+2.50%)
Apr 18, 2013	46.45	46.54	46.06	46.37	1,229,755	+0.10(+0.22%)
Apr 17, 2013	46.09	46.36	45.54	46.27	1,450,427	+0.17(+0.38%)
Apr 16, 2013	45.73	46.11	45.01	46.09	1,571,743	+0.88(+1.94%)
Apr 15, 2013	45.68	46.00	45.17	45.22	1,654,254	-0.73(-1.58%)
Apr 12, 2013	45.72	45.94	45.51	45.94	1,299,675	+0.09(+0.20%)
Apr 11, 2013	45.06	45.97	44.91	45.85	1,840,538	+0.14(+0.31%)
Apr 10, 2013	45.45	45.73	45.33	45.71	1,530,093	+0.33(+0.72%)
Apr 09, 2013	44.91	45.45	44.69	45.38	1,815,036	+0.38(+0.84%)
Apr 08, 2013	44.03	45.01	43.83	45.00	1,830,779	+0.97(+2.19%)
Apr 05, 2013	43.23	44.13	43.11	44.04	1,700,450	+0.51(+1.17%)
Apr 04, 2013	42.72	43.61	42.58	43.53	1,896,143	+1.02(+2.39%)
Apr 03, 2013	42.99	43.10	42.45	42.51	1,586,420	-0.26(-0.60%)
Apr 02, 2013	42.84	43.43	42.62	42.77	1,955,682	-0.08(-0.18%)
Apr 01, 2013	42.93	43.04	42.32	42.84	2,429,127	-0.26(-0.61%)
Mar 28, 2013	43.26	43.36	42.47	43.11	4,062,473	-0.06(-0.15%)
Mar 27, 2013	43.17	43.28	42.80	43.17	1,851,693	-0.05(-0.10%)
Mar 26, 2013	43.12	43.22	42.93	43.22	1,819,599	+0.32(+0.74%)
Mar 25, 2013	42.68	42.96	42.58	42.90	1,442,002	+0.44(+1.05%)
Mar 22, 2013	42.78	42.83	42.39	42.46	1,503,719	-0.16(-0.38%)
Mar 21, 2013	42.55	43.10	42.52	42.62	1,472,598	+0.16(+0.38%)
Mar 20, 2013	42.76	42.88	42.22	42.46	2,103,454	-0.20(-0.47%)
Mar 19, 2013	43.26	43.26	42.40	42.66	2,034,096	-0.53(-1.22%)
Mar 18, 2013	43.23	43.57	42.97	43.19	2,396,347	-0.27(-0.62%)
Mar 15, 2013	43.86	43.91	43.28	43.46	2,803,966	-0.55(-1.24%)
Mar 14, 2013	43.81	44.06	43.75	44.00	1,411,338	+0.19(+0.44%)
Mar 13, 2013	43.44	43.86	43.28	43.81	1,596,172	+0.26(+0.61%)
Mar 12, 2013	43.78	43.79	43.41	43.55	1,455,488	-0.18(-0.42%)
Mar 11, 2013	43.48	43.73	43.45	43.73	2,019,893	+0.09(+0.20%)
Mar 08, 2013	43.44	43.64	43.19	43.64	2,356,737	+0.31(+0.72%)
Mar 07, 2013	43.47	43.74	43.16	43.33	1,638,022	-0.14(-0.32%)
Mar 06, 2013	43.34	43.72	43.03	43.47	2,012,217	+0.15(+0.35%)
Mar 05, 2013	43.26	43.47	43.23	43.32	1,529,167	+0.13(+0.31%)
Mar 04, 2013	42.97	43.49	42.95	43.18	1,571,113	+0.09(+0.21%)
Mar 01, 2013	42.58	43.16	42.45	43.09	2,121,140	+0.43(+1.02%)
Feb 28, 2013	42.11	42.86	42.02	42.66	2,184,811	+0.54(+1.29%)
Feb 27, 2013	42.09	42.27	41.93	42.12	1,664,014	+0.13(+0.32%)
Feb 26, 2013	42.51	42.80	41.90	41.99	1,736,533	-0.38(-0.89%)
Feb 25, 2013	42.71	43.01	42.35	42.36	1,791,695	-0.38(-0.89%)
Feb 22, 2013	42.14	42.84	42.06	42.74	2,515,927	+0.60(+1.42%)
Feb 21, 2013	41.81	42.23	41.71	42.15	3,196,133	+0.13(+0.30%)
Feb 20, 2013	41.04	42.23	41.02	42.02	3,733,591	+0.86(+2.09%)
Feb 19, 2013	40.62	41.20	40.13	41.16	3,749,039	+0.62(+1.52%)
Feb 15, 2013	41.69	41.71	39.97	40.54	8,748,220	-1.10(-2.63%)
Feb 14, 2013	41.50	42.03	41.46	41.64	2,297,429	-0.08(-0.20%)
Feb 13, 2013	41.95	42.05	41.62	41.72	1,366,088	-0.12(-0.29%)
Feb 12, 2013	42.02	42.31	41.40	41.84	2,164,501	+0.31(+0.74%)
Feb 11, 2013	41.65	41.68	41.22	41.53	1,675,122	-0.12(-0.29%)
Feb 08, 2013	41.65	41.86	41.48	41.65	1,885,894	+0.16(+0.38%)
Feb 07, 2013	42.04	42.21	41.32	41.50	2,717,936	-0.74(-1.75%)
Feb 06, 2013	41.50	42.69	40.98	42.23	4,306,154	-1.26(-2.90%)
Feb 04, 2013	43.20	43.64	43.18	43.50	1,791,789	+0.05(+0.12%)
Feb 01, 2013	43.38	43.87	43.25	43.44	2,432,529	+0.19(+0.44%)
Jan 31, 2013	44.25	44.39	41.88	43.25	5,269,251	-1.39(-3.12%)
Jan 30, 2013	45.07	45.13	44.50	44.65	1,833,689	-0.41(-0.92%)
Jan 29, 2013	45.30	45.57	44.64	45.06	3,674,770	-1.26(-2.72%)
Jan 28, 2013	46.09	46.44	46.08	46.32	1,828,390	+0.25(+0.54%)
Jan 25, 2013	44.86	46.08	44.73	46.08	1,842,939	+1.38(+3.09%)
Jan 24, 2013	44.88	45.04	44.53	44.69	2,237,668	-0.26(-0.58%)
Jan 23, 2013	45.34	45.46	44.90	44.95	1,656,255	-0.36(-0.79%)
Jan 22, 2013	45.59	45.87	45.31	45.31	1,852,933	-0.22(-0.49%)
Jan 18, 2013	45.16	45.81	44.99	45.53	2,599,847	+0.59(+1.30%)
Jan 17, 2013	45.23	45.23	44.86	44.95	1,409,655	-0.13(-0.30%)
Jan 16, 2013	45.15	45.50	44.95	45.08	1,828,844	-0.24(-0.53%)
Jan 15, 2013	44.92	45.37	44.53	45.32	1,906,824	+0.40(+0.89%)
Jan 14, 2013	44.53	44.92	44.30	44.92	1,944,278	+0.44(+0.99%)
Jan 11, 2013	43.95	44.48	43.88	44.48	1,655,417	+0.39(+0.90%)
Jan 10, 2013	44.09	44.24	43.88	44.09	1,430,804	+0.14(+0.32%)
Jan 09, 2013	43.84	44.04	43.73	43.95	1,533,621	+0.32(+0.73%)
Jan 08, 2013	43.81	43.87	43.51	43.63	1,370,607	-0.07(-0.16%)
Jan 07, 2013	43.85	44.02	43.60	43.70	1,371,073	-0.07(-0.16%)
Jan 04, 2013	43.63	43.80	43.50	43.77	1,468,020	+0.15(+0.35%)
Jan 03, 2013	43.90	44.01	43.53	43.62	1,498,364	-0.18(-0.41%)
Jan 02, 2013	43.69	43.81	43.24	43.80	1,443,577	+0.55(+1.28%)
Dec 31, 2012	42.92	43.30	42.82	43.24	1,162,713	+0.13(+0.30%)
Dec 28, 2012	42.90	43.41	42.81	43.11	811,271	+0.00(+0.00%)
Dec 27, 2012	43.06	43.34	42.68	43.11	746,670	+0.12(+0.28%)
Dec 26, 2012	43.09	43.79	42.73	42.99	701,697	-0.08(-0.18%)
Dec 24, 2012	42.74	43.29	41.72	43.07	358,241	+0.15(+0.36%)
Dec 21, 2012	42.85	43.27	42.49	42.92	7,915,088	-0.29(-0.68%)
Dec 20, 2012	43.11	43.23	42.93	43.21	1,109,317	+0.08(+0.18%)
Dec 19, 2012	42.51	43.30	42.49	43.13	2,103,361	+0.73(+1.71%)
Dec 18, 2012	41.87	42.43	41.80	42.41	1,812,173	+0.55(+1.31%)
Dec 17, 2012	42.17	42.17	41.60	41.86	2,004,651	-0.21(-0.50%)
Dec 14, 2012	42.44	42.50	41.98	42.07	1,864,104	-0.33(-0.78%)
Dec 13, 2012	42.34	42.62	42.30	42.40	2,003,921	-0.05(-0.12%)
Dec 12, 2012	42.23	42.70	41.83	42.45	2,110,704	+0.03(+0.06%)
Dec 11, 2012	42.05	42.43	41.84	42.43	1,965,314	+0.59(+1.42%)
Dec 10, 2012	41.53	41.85	41.45	41.83	1,336,265	+0.30(+0.71%)
Dec 07, 2012	41.53	41.71	41.23	41.54	1,204,668	+0.18(+0.43%)
Dec 06, 2012	41.56	41.85	41.15	41.36	2,008,671	+0.04(+0.09%)
Dec 05, 2012	41.59	41.74	41.22	41.32	1,853,802	-0.15(-0.36%)
Dec 04, 2012	41.39	41.69	41.03	41.47	1,474,248	+0.81(+2.00%)
Nov 30, 2012	40.71	41.00	40.48	40.66	1,947,918	+0.13(+0.33%)
Nov 29, 2012	40.77	40.77	40.26	40.53	1,288,645	+0.03(+0.06%)
Nov 28, 2012	40.48	40.60	40.05	40.50	1,239,489	+0.02(+0.05%)
Nov 27, 2012	39.97	40.57	39.92	40.49	1,846,873	+0.08(+0.20%)
Nov 26, 2012	40.37	40.89	39.98	40.40	1,409,407	-0.16(-0.39%)
Nov 23, 2012	40.07	40.59	40.07	40.56	545,078	+0.62(+1.55%)
Nov 21, 2012	39.95	40.41	39.82	39.94	1,693,571	-0.20(-0.49%)
Nov 20, 2012	39.62	40.15	39.39	40.14	2,538,117	+0.65(+1.64%)
Nov 19, 2012	39.28	39.57	38.86	39.49	2,010,076	+0.50(+1.28%)
Nov 16, 2012	38.48	39.04	38.21	38.99	1,610,754	+0.56(+1.46%)
Nov 15, 2012	38.06	39.04	38.04	38.43	1,866,863	+0.42(+1.09%)
Nov 14, 2012	38.85	38.97	37.82	38.02	2,401,956	-1.01(-2.60%)
Nov 13, 2012	38.56	39.26	38.49	39.03	2,461,389	+0.11(+0.29%)
Nov 12, 2012	38.51	38.98	38.31	38.92	1,446,371	+0.26(+0.67%)
Nov 09, 2012	38.44	38.85	38.21	38.66	1,623,122	+0.04(+0.11%)
Nov 08, 2012	38.75	38.92	38.51	38.61	2,779,651	-0.10(-0.26%)
Nov 07, 2012	37.97	38.90	37.85	38.71	3,812,926	+0.49(+1.27%)
Nov 06, 2012	37.67	38.25	37.57	38.23	3,815,903	+0.88(+2.36%)
Nov 05, 2012	37.91	37.98	37.33	37.35	2,286,055	-0.44(-1.17%)
Nov 02, 2012	38.20	38.37	37.77	37.79	2,338,944	-0.20(-0.53%)
Nov 01, 2012	38.66	38.90	37.88	37.99	2,875,318	-0.71(-1.84%)
Oct 31, 2012	38.66	39.00	38.56	38.70	3,119,984	+0.18(+0.46%)
Oct 26, 2012	39.84	38.53	38.53	38.53	7,469,111	-1.87(-4.63%)
Oct 25, 2012	40.33	40.58	37.39	40.40	8,218,416	+0.26(+0.66%)
Oct 24, 2012	40.33	40.52	39.99	40.13	1,980,328	-0.14(-0.34%)
Oct 23, 2012	40.01	40.50	39.79	40.27	3,152,426	-0.83(-2.02%)
Oct 19, 2012	41.79	41.88	41.04	41.10	2,190,155	-0.72(-1.73%)
Oct 18, 2012	41.86	42.19	41.76	41.83	1,045,801	-0.07(-0.17%)
Oct 17, 2012	42.13	42.19	41.73	41.90	2,123,281	-0.28(-0.67%)
Oct 16, 2012	41.64	42.21	41.49	42.18	1,953,749	+0.76(+1.84%)
Oct 15, 2012	41.63	41.76	40.99	41.42	3,590,211	-0.21(-0.50%)
Oct 12, 2012	42.29	42.43	41.59	41.63	1,294,814	-0.60(-1.43%)
Oct 11, 2012	42.71	42.90	42.19	42.23	2,041,233	-0.21(-0.50%)
Oct 10, 2012	42.53	42.99	42.35	42.44	2,057,871	-0.10(-0.24%)
Oct 09, 2012	42.99	43.36	42.54	42.55	1,572,695	-0.33(-0.76%)
Oct 08, 2012	42.90	43.01	42.75	42.87	1,269,725	-0.06(-0.15%)
Oct 05, 2012	43.57	43.57	42.85	42.94	2,870,088	-0.40(-0.93%)
Oct 04, 2012	43.98	44.20	43.16	43.34	1,779,372	-0.58(-1.32%)
Oct 03, 2012	43.59	43.95	43.45	43.92	1,483,725	+0.54(+1.23%)
Oct 02, 2012	43.72	43.77	42.87	43.38	1,713,762	-0.09(-0.22%)
Oct 01, 2012	44.13	44.15	42.85	43.48	2,352,909	-0.53(-1.20%)
Sep 28, 2012	43.24	44.01	42.92	44.01	3,502,689	+0.76(+1.75%)
Sep 27, 2012	43.07	43.43	42.97	43.25	1,863,400	+0.24(+0.56%)
Sep 26, 2012	42.38	43.13	42.02	43.01	2,371,851	+0.57(+1.34%)
Sep 25, 2012	43.32	43.46	42.31	42.44	2,126,531	-0.90(-2.08%)
Sep 24, 2012	43.49	43.72	43.27	43.35	2,352,734	-0.27(-0.62%)
Sep 21, 2012	43.76	44.10	43.53	43.62	2,729,940	+0.13(+0.30%)
Sep 20, 2012	45.49	45.49	43.19	43.48	4,355,290	-1.87(-4.13%)
Sep 19, 2012	46.21	46.50	45.32	45.36	2,518,613	-0.80(-1.73%)
Sep 18, 2012	46.25	46.36	45.88	46.16	1,001,280	-0.12(-0.26%)
Sep 17, 2012	46.92	47.11	46.21	46.28	883,498	-0.76(-1.62%)
Sep 14, 2012	46.60	47.28	46.60	47.04	1,652,528	+0.52(+1.11%)
Sep 13, 2012	45.59	46.63	45.54	46.52	2,614,112	+0.93(+2.05%)
Sep 12, 2012	45.93	46.14	45.48	45.59	1,218,171	-0.18(-0.39%)
Sep 11, 2012	45.78	45.89	45.44	45.76	1,311,157	+0.09(+0.20%)
Sep 10, 2012	45.66	45.78	45.50	45.67	1,576,531	-0.12(-0.26%)
Sep 07, 2012	46.51	46.59	45.60	45.79	1,533,139	-0.70(-1.50%)
Sep 06, 2012	46.49	46.71	46.23	46.49	1,666,823	+0.27(+0.59%)
Sep 05, 2012	46.62	46.78	46.06	46.21	1,079,700	-0.46(-0.99%)
Sep 04, 2012	46.62	46.78	45.85	46.68	1,154,680	+0.20(+0.43%)
Aug 31, 2012	46.73	46.73	46.21	46.48	1,607,595	-0.19(-0.40%)
Aug 30, 2012	46.54	46.71	46.30	46.66	880,185	+0.06(+0.12%)
Aug 29, 2012	46.26	46.64	46.15	46.61	1,598,912	+0.27(+0.59%)
Aug 27, 2012	46.48	46.56	46.00	46.33	1,600,143	+0.03(+0.07%)
Aug 24, 2012	46.36	46.47	46.15	46.30	1,108,427	-0.20(-0.43%)
Aug 23, 2012	47.09	47.21	46.44	46.50	1,150,811	-0.66(-1.40%)
Aug 22, 2012	46.71	47.27	46.16	47.16	1,792,063	+0.42(+0.91%)
Aug 21, 2012	47.20	47.36	46.56	46.74	1,909,945	-0.45(-0.95%)
Aug 20, 2012	47.95	47.98	46.91	47.19	2,095,786	-0.59(-1.24%)
Aug 17, 2012	47.76	48.23	47.73	47.78	1,698,388	+0.10(+0.21%)
Aug 16, 2012	47.43	47.75	47.13	47.68	909,784	+0.21(+0.43%)
Aug 15, 2012	47.48	47.61	46.95	47.47	892,191	-0.09(-0.20%)
Aug 14, 2012	47.50	47.80	47.40	47.57	555,152	-0.02(-0.05%)
Aug 13, 2012	47.46	47.80	47.18	47.59	824,902	+0.03(+0.07%)
Aug 10, 2012	47.43	47.63	47.22	47.56	577,376	+0.03(+0.07%)
Aug 09, 2012	47.34	47.92	47.23	47.53	773,939	+0.29(+0.61%)
Aug 08, 2012	47.33	47.42	46.91	47.24	1,083,554	-0.22(-0.47%)
Aug 07, 2012	48.29	48.32	47.36	47.47	930,690	-0.51(-1.05%)
Aug 06, 2012	48.19	48.38	47.78	47.97	720,597	-0.02(-0.05%)
Aug 03, 2012	48.28	48.42	47.79	48.00	1,467,279	+0.19(+0.39%)
Aug 02, 2012	47.84	47.95	47.52	47.81	1,540,884	-0.34(-0.71%)
Aug 01, 2012	48.96	49.28	48.10	48.15	1,255,925	-0.54(-1.11%)
Jul 31, 2012	49.08	49.16	48.55	48.70	3,017,821	-0.47(-0.96%)
Jul 30, 2012	48.84	49.47	48.84	49.17	2,892,275	+0.48(+0.99%)
Jul 27, 2012	47.91	48.86	47.64	48.69	2,888,923	+1.05(+2.20%)
Jul 26, 2012	47.14	47.88	47.14	47.64	2,879,590	+0.62(+1.33%)
Jul 25, 2012	46.21	47.02	45.06	47.02	3,877,348	+0.62(+1.34%)
Jul 24, 2012	45.95	46.60	45.87	46.39	2,325,808	+0.40(+0.87%)
Jul 23, 2012	45.28	46.01	45.28	46.00	1,881,245	+0.14(+0.31%)
Jul 20, 2012	45.41	45.91	45.10	45.85	3,474,903	+0.17(+0.38%)
Jul 19, 2012	47.09	47.24	45.21	45.68	7,673,797	-1.92(-4.04%)
Jul 18, 2012	49.53	49.79	46.65	47.60	7,539,894	-2.50(-4.98%)
Jul 17, 2012	49.29	50.27	49.29	50.09	1,922,418	+0.94(+1.90%)
Jul 16, 2012	49.18	49.43	49.06	49.16	1,112,629	+0.02(+0.04%)
Jul 13, 2012	49.32	49.56	48.74	49.14	1,556,060	+0.74(+1.53%)
Jul 12, 2012	47.69	48.67	47.46	48.40	1,604,178	+0.47(+0.98%)
Jul 11, 2012	48.00	48.10	47.69	47.93	1,339,004	+0.04(+0.09%)
Jul 10, 2012	48.55	48.65	47.50	47.89	2,352,321	-0.71(-1.46%)
Jul 09, 2012	47.95	48.65	47.87	48.60	2,365,241	+0.55(+1.14%)
Jul 06, 2012	47.60	48.15	47.50	48.05	1,190,578	+0.20(+0.42%)
Jul 05, 2012	47.55	48.02	47.41	47.85	2,131,932	+0.14(+0.29%)
Jul 03, 2012	47.37	47.92	47.37	47.71	1,042,836	+0.41(+0.87%)