Kaiser Aluminum (NQ: KALU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	52.32	52.67	51.53	52.34	228,001	-0.16(-0.31%)
Apr 29, 2014	52.43	53.12	52.28	52.50	283,304	+0.28(+0.53%)
Apr 28, 2014	52.71	53.13	51.97	52.23	178,823	-0.39(-0.75%)
Apr 25, 2014	52.68	52.95	52.32	52.62	194,405	-0.04(-0.08%)
Apr 24, 2014	53.24	53.76	52.43	52.66	338,706	-1.27(-2.36%)
Apr 23, 2014	53.91	54.52	53.66	53.94	275,019	-0.13(-0.23%)
Apr 22, 2014	54.68	54.93	53.37	54.06	358,228	-0.47(-0.87%)
Apr 21, 2014	54.29	54.95	54.14	54.54	317,790	+0.28(+0.52%)
Apr 17, 2014	54.20	54.25	54.25	54.25	198,548	+0.18(+0.33%)
Apr 16, 2014	54.27	54.59	53.86	54.08	315,219	+0.06(+0.11%)
Apr 15, 2014	53.83	54.27	52.92	54.02	265,212	+0.30(+0.56%)
Apr 14, 2014	53.21	54.20	52.89	53.71	200,332	+0.92(+1.74%)
Apr 11, 2014	52.56	53.11	51.76	52.80	200,038	-0.33(-0.63%)
Apr 10, 2014	53.65	54.14	52.55	53.13	217,782	-0.36(-0.68%)
Apr 09, 2014	53.03	53.83	52.63	53.49	180,178	+0.78(+1.47%)
Apr 08, 2014	52.67	52.91	52.37	52.72	251,695	+0.15(+0.28%)
Apr 07, 2014	53.43	53.97	52.46	52.57	221,789	-1.09(-2.03%)
Apr 04, 2014	54.19	54.82	53.56	53.66	161,083	-0.16(-0.29%)
Apr 03, 2014	54.27	54.74	53.69	53.81	268,134	-0.44(-0.82%)
Apr 02, 2014	53.43	54.79	53.11	54.25	260,548	+1.04(+1.95%)