Leidos Holdings Inc (NY: LDOS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	25.95	26.10	25.65	25.80	612,816	-0.24(-0.90%)
Apr 29, 2015	26.34	26.40	25.89	26.04	551,445	-0.36(-1.36%)
Apr 28, 2015	26.03	26.42	25.87	26.40	560,597	+0.31(+1.19%)
Apr 27, 2015	26.14	26.22	25.97	26.09	468,367	-0.03(-0.12%)
Apr 24, 2015	26.03	26.20	25.68	26.12	681,784	+0.06(+0.21%)
Apr 23, 2015	25.91	26.18	25.80	26.06	454,770	+0.14(+0.53%)
Apr 22, 2015	25.87	25.97	25.64	25.93	450,724	+0.06(+0.22%)
Apr 21, 2015	25.93	26.00	25.76	25.87	411,468	+0.06(+0.24%)
Apr 20, 2015	25.51	25.91	25.51	25.81	492,956	+0.45(+1.76%)
Apr 17, 2015	25.82	25.88	25.19	25.36	444,155	-0.67(-2.57%)
Apr 16, 2015	25.87	26.14	25.87	26.03	464,794	+0.10(+0.38%)
Apr 15, 2015	26.06	26.24	25.85	25.93	670,797	-0.04(-0.17%)
Apr 14, 2015	25.94	26.09	25.69	25.98	765,489	-0.02(-0.07%)
Apr 13, 2015	26.05	26.23	25.95	26.00	339,927	-0.21(-0.80%)
Apr 10, 2015	26.35	26.35	26.11	26.21	445,500	-0.05(-0.19%)
Apr 09, 2015	26.10	26.28	26.01	26.26	478,374	+0.15(+0.57%)
Apr 08, 2015	26.02	26.30	25.95	26.11	448,756	+0.01(+0.05%)
Apr 07, 2015	25.97	26.37	25.97	26.10	672,779	+0.06(+0.24%)
Apr 06, 2015	25.74	26.05	25.62	26.03	576,973	+0.10(+0.40%)
Apr 02, 2015	25.79	25.93	25.93	25.93	526,302	+0.11(+0.43%)
Apr 01, 2015	25.75	25.86	25.43	25.82	459,199	+0.01(+0.05%)
Mar 31, 2015	25.85	25.91	25.69	25.81	608,156	-0.17(-0.66%)
Mar 30, 2015	25.88	26.06	25.85	25.98	617,433	+0.15(+0.60%)
Mar 27, 2015	25.63	25.94	25.46	25.83	935,141	+0.26(+1.01%)
Mar 26, 2015	25.22	25.72	25.12	25.57	1,140,290	+0.17(+0.65%)
Mar 25, 2015	28.05	28.05	25.30	25.40	1,882,506	-2.72(-9.69%)
Mar 24, 2015	28.82	28.82	28.09	28.13	1,012,371	-0.63(-2.20%)
Mar 23, 2015	28.38	29.01	28.30	28.76	959,170	+0.31(+1.08%)
Mar 20, 2015	27.87	28.52	27.64	28.45	1,169,777	+0.73(+2.62%)
Mar 19, 2015	27.08	27.75	26.85	27.73	731,283	+0.71(+2.64%)
Mar 18, 2015	26.96	27.15	26.88	27.01	1,263,653	+0.06(+0.21%)
Mar 17, 2015	27.06	27.11	26.91	26.96	941,300	-0.20(-0.72%)
Mar 16, 2015	27.08	27.42	26.96	27.15	867,301	+0.18(+0.68%)
Mar 13, 2015	27.34	27.34	26.67	26.97	606,587	-0.47(-1.73%)
Mar 12, 2015	27.20	27.49	27.08	27.44	480,616	+0.28(+1.04%)
Mar 11, 2015	27.04	27.17	26.79	27.16	562,234	+0.23(+0.84%)
Mar 10, 2015	27.12	27.14	26.81	26.93	433,205	-0.43(-1.57%)
Mar 09, 2015	27.13	27.48	27.04	27.36	466,930	+0.22(+0.82%)
Mar 06, 2015	27.52	27.53	27.01	27.14	415,960	-0.47(-1.71%)
Mar 05, 2015	27.73	27.78	27.46	27.62	312,685	-0.12(-0.44%)
Mar 04, 2015	27.75	27.96	27.57	27.74	533,117	-0.14(-0.49%)
Mar 03, 2015	28.06	28.12	27.65	27.87	288,428	-0.30(-1.05%)
Mar 02, 2015	27.69	28.19	27.66	28.17	530,031	+0.48(+1.73%)
Feb 27, 2015	27.63	27.93	27.58	27.69	854,819	-0.06(-0.22%)
Feb 26, 2015	27.63	27.80	27.47	27.75	495,740	+0.06(+0.22%)
Feb 25, 2015	27.90	27.90	27.59	27.69	257,442	-0.24(-0.86%)
Feb 24, 2015	27.97	27.97	27.60	27.93	349,853	-0.06(-0.22%)
Feb 23, 2015	28.23	28.23	27.78	27.99	284,094	-0.26(-0.94%)
Feb 20, 2015	27.94	28.26	27.70	28.26	516,119	+0.26(+0.92%)
Feb 19, 2015	27.68	28.21	27.41	28.00	818,579	+0.44(+1.61%)
Feb 18, 2015	27.18	27.58	27.02	27.55	596,919	+0.34(+1.24%)
Feb 17, 2015	27.34	27.34	27.04	27.22	455,195	-0.14(-0.49%)
Feb 13, 2015	26.85	27.35	27.35	27.35	578,168	+0.41(+1.51%)
Feb 12, 2015	26.40	27.03	26.36	26.95	761,339	+0.71(+2.70%)
Feb 11, 2015	25.89	26.29	25.89	26.24	666,133	+0.33(+1.28%)
Feb 10, 2015	25.86	26.00	25.64	25.91	332,519	+0.11(+0.43%)
Feb 09, 2015	25.76	25.96	25.67	25.80	550,006	+0.01(+0.05%)
Feb 06, 2015	25.73	26.07	25.69	25.78	782,312	+0.07(+0.29%)
Feb 05, 2015	26.02	26.02	25.64	25.71	737,936	-0.17(-0.64%)
Feb 04, 2015	26.24	26.40	25.68	25.88	907,041	-0.42(-1.59%)
Feb 03, 2015	25.78	26.34	25.77	26.29	619,735	+0.57(+2.20%)
Feb 02, 2015	25.59	25.79	25.07	25.73	726,540	+0.26(+1.04%)
Jan 30, 2015	26.06	26.21	25.38	25.46	1,029,988	-0.83(-3.16%)
Jan 29, 2015	26.32	26.34	25.68	26.29	625,421	+0.07(+0.28%)
Jan 28, 2015	26.49	26.92	26.16	26.22	824,110	+0.12(+0.45%)
Jan 27, 2015	26.25	26.33	25.79	26.10	424,862	-0.31(-1.19%)
Jan 26, 2015	26.21	26.42	25.90	26.42	839,751	+0.15(+0.59%)
Jan 23, 2015	26.39	26.49	26.11	26.26	513,442	-0.14(-0.54%)
Jan 22, 2015	25.94	26.40	25.57	26.40	580,577	+0.63(+2.46%)
Jan 21, 2015	25.76	26.11	25.64	25.77	464,069	-0.07(-0.26%)
Jan 20, 2015	26.09	26.24	25.60	25.84	860,152	-0.24(-0.92%)
Jan 16, 2015	25.51	26.11	25.49	26.08	635,489	+0.49(+1.92%)
Jan 15, 2015	25.73	25.78	25.34	25.59	674,421	-0.10(-0.41%)
Jan 14, 2015	25.86	25.95	25.48	25.69	658,414	-0.34(-1.32%)
Jan 13, 2015	25.83	26.42	25.83	26.03	1,013,486	+0.41(+1.61%)
Jan 12, 2015	25.87	26.00	25.57	25.62	1,005,726	-0.24(-0.92%)
Jan 09, 2015	26.36	26.47	25.81	25.86	836,162	-0.50(-1.90%)
Jan 08, 2015	25.96	26.46	25.92	26.36	1,341,448	+0.07(+0.28%)
Jan 07, 2015	26.01	26.34	25.77	26.29	797,442	+0.42(+1.63%)
Jan 06, 2015	25.89	26.05	25.67	25.87	991,587	-0.05(-0.19%)
Jan 05, 2015	26.19	26.32	25.79	25.92	663,293	-0.41(-1.58%)
Jan 02, 2015	26.56	26.70	26.11	26.33	866,115	-0.23(-0.87%)
Dec 31, 2014	26.92	26.56	26.56	26.56	714,007	-0.34(-1.25%)
Dec 30, 2014	26.74	27.03	26.71	26.90	410,539	+0.06(+0.23%)
Dec 29, 2014	27.08	27.12	26.72	26.84	774,264	-0.21(-0.79%)
Dec 26, 2014	27.12	27.26	27.01	27.05	320,382	-0.06(-0.20%)
Dec 24, 2014	27.09	27.11	27.11	27.11	295,892	+0.06(+0.23%)
Dec 23, 2014	26.70	27.31	26.63	27.04	912,383	+0.40(+1.49%)
Dec 22, 2014	26.53	26.81	26.50	26.65	967,393	+0.18(+0.67%)
Dec 19, 2014	26.52	26.80	26.44	26.47	1,337,999	-0.09(-0.34%)
Dec 18, 2014	26.55	26.65	26.28	26.56	817,271	+0.30(+1.14%)
Dec 17, 2014	25.93	26.28	25.82	26.26	763,064	+0.30(+1.15%)
Dec 16, 2014	26.11	26.33	25.92	25.96	1,220,658	-0.12(-0.47%)
Dec 15, 2014	26.16	26.37	25.87	26.09	723,167	+0.07(+0.28%)
Dec 12, 2014	26.37	26.37	26.00	26.01	968,416	-0.22(-0.84%)
Dec 11, 2014	26.19	26.50	26.11	26.23	946,186	+0.16(+0.61%)
Dec 10, 2014	26.48	26.51	26.06	26.07	678,166	-0.41(-1.54%)
Dec 09, 2014	26.14	26.63	26.04	26.48	994,944	-0.10(-0.37%)
Dec 08, 2014	26.52	26.78	26.50	26.58	1,090,726	+0.05(+0.18%)
Dec 05, 2014	26.40	26.62	26.37	26.53	986,312	+0.24(+0.91%)
Dec 04, 2014	26.47	26.52	25.98	26.29	1,187,412	+0.15(+0.58%)
Dec 03, 2014	25.21	26.76	25.04	26.14	2,472,159	+1.62(+6.60%)
Dec 02, 2014	24.34	24.66	24.23	24.52	1,530,113	+0.18(+0.75%)
Dec 01, 2014	24.66	24.72	24.34	24.34	1,050,404	-0.32(-1.31%)
Nov 28, 2014	24.62	24.95	24.58	24.66	379,326	+0.18(+0.72%)
Nov 26, 2014	24.43	24.49	24.49	24.49	607,512	-0.02(-0.10%)
Nov 25, 2014	24.54	24.70	24.47	24.51	647,622	-0.06(-0.25%)
Nov 24, 2014	24.45	24.64	24.30	24.57	523,240	+0.13(+0.52%)
Nov 21, 2014	24.41	24.60	24.37	24.44	484,909	+0.21(+0.86%)
Nov 20, 2014	24.21	24.30	24.06	24.24	634,036	+0.05(+0.23%)
Nov 19, 2014	24.33	24.41	24.09	24.18	907,666	-0.24(-1.00%)
Nov 18, 2014	25.01	25.01	24.42	24.43	893,391	-0.37(-1.50%)
Nov 17, 2014	24.69	24.92	24.54	24.80	759,577	+0.20(+0.79%)
Nov 14, 2014	24.62	24.68	24.50	24.60	517,060	-0.02(-0.07%)
Nov 13, 2014	24.35	24.70	24.34	24.62	678,551	+0.27(+1.13%)
Nov 12, 2014	24.21	24.39	24.19	24.35	627,573	+0.14(+0.58%)
Nov 11, 2014	24.15	24.41	24.02	24.21	494,048	+0.03(+0.13%)
Nov 10, 2014	23.78	24.20	23.78	24.18	761,676	+0.40(+1.67%)
Nov 07, 2014	23.36	23.81	23.25	23.78	1,685,343	+0.41(+1.75%)
Nov 06, 2014	23.33	23.39	23.14	23.37	917,383	+0.04(+0.18%)
Nov 05, 2014	23.50	23.57	23.16	23.33	1,031,893	-0.02(-0.10%)
Nov 04, 2014	23.12	23.50	22.78	23.35	1,176,618	+0.99(+4.42%)
Nov 03, 2014	22.32	22.49	22.23	22.36	784,443	+0.04(+0.19%)
Oct 31, 2014	22.28	22.41	22.19	22.32	823,179	+0.27(+1.22%)
Oct 30, 2014	21.89	22.15	21.78	22.05	920,617	+0.22(+1.01%)
Oct 29, 2014	21.75	22.02	21.69	21.83	801,007	+0.16(+0.76%)
Oct 28, 2014	21.67	21.69	21.47	21.67	1,064,985	+0.13(+0.62%)
Oct 27, 2014	21.61	21.59	21.48	21.53	468,795	-0.06(-0.28%)
Oct 24, 2014	21.45	21.62	21.42	21.59	432,648	+0.12(+0.54%)
Oct 23, 2014	21.26	21.66	21.18	21.48	584,768	+0.43(+2.06%)
Oct 22, 2014	21.24	21.39	21.03	21.05	905,156	-0.09(-0.43%)
Oct 21, 2014	21.20	21.26	21.04	21.14	1,057,875	+0.08(+0.38%)
Oct 20, 2014	21.07	21.11	20.83	21.06	1,325,424	-0.16(-0.75%)
Oct 17, 2014	21.22	21.39	21.11	21.22	556,965	+0.12(+0.55%)
Oct 16, 2014	20.85	21.17	20.76	21.10	1,014,680	-0.04(-0.20%)
Oct 15, 2014	21.00	21.29	20.91	21.14	853,619	-0.04(-0.17%)
Oct 14, 2014	20.98	21.19	20.94	21.18	793,130	+0.29(+1.40%)
Oct 13, 2014	20.99	21.17	20.79	20.89	848,545	-0.16(-0.78%)
Oct 10, 2014	21.04	21.56	20.97	21.05	968,515	-0.08(-0.38%)
Oct 09, 2014	21.83	21.83	21.04	21.13	917,084	-0.71(-3.24%)
Oct 08, 2014	21.22	21.88	21.20	21.84	1,187,738	+0.65(+3.05%)
Oct 07, 2014	21.28	21.51	21.08	21.19	1,055,949	+0.08(+0.40%)
Oct 06, 2014	21.13	21.28	20.93	21.11	902,675	+0.06(+0.29%)
Oct 03, 2014	20.89	21.11	20.87	21.05	535,982	+0.25(+1.22%)
Oct 02, 2014	20.73	20.84	20.64	20.79	646,947	+0.01(+0.03%)
Oct 01, 2014	20.76	20.86	20.48	20.79	905,250	+0.02(+0.12%)
Sep 30, 2014	20.77	20.89	20.70	20.76	550,373	-0.05(-0.23%)
Sep 29, 2014	20.60	20.85	20.56	20.81	671,894	+0.05(+0.23%)
Sep 26, 2014	20.80	20.82	20.59	20.76	547,111	-0.01(-0.03%)
Sep 25, 2014	20.86	20.89	20.70	20.77	754,880	-0.13(-0.61%)
Sep 24, 2014	20.83	20.94	20.73	20.89	616,850	+0.00(+0.00%)
Sep 23, 2014	21.37	21.45	20.89	20.89	684,745	-0.55(-2.57%)
Sep 22, 2014	21.69	21.83	21.45	21.45	690,106	-0.22(-1.03%)
Sep 19, 2014	21.86	22.13	21.66	21.67	2,803,200	-0.15(-0.67%)
Sep 18, 2014	21.78	21.93	21.69	21.81	609,058	+0.08(+0.39%)
Sep 17, 2014	21.70	21.84	21.53	21.73	623,975	+0.09(+0.42%)
Sep 16, 2014	21.55	21.74	21.33	21.64	1,157,846	+0.31(+1.47%)
Sep 15, 2014	21.25	21.37	21.20	21.32	1,156,006	-0.01(-0.06%)
Sep 12, 2014	21.17	21.43	21.16	21.34	1,302,148	+0.10(+0.46%)
Sep 11, 2014	21.15	21.26	20.80	21.24	1,295,543	-0.08(-0.37%)
Sep 10, 2014	19.90	21.37	20.08	21.32	2,507,998	+1.23(+6.14%)
Sep 09, 2014	21.20	21.51	19.21	20.08	5,247,678	-2.81(-12.28%)
Sep 08, 2014	23.05	23.10	22.73	22.90	571,439	-0.21(-0.89%)
Sep 05, 2014	22.99	23.17	22.79	23.10	409,716	+0.11(+0.50%)
Sep 04, 2014	22.99	23.22	22.96	22.99	540,071	+0.05(+0.21%)
Sep 03, 2014	22.93	23.04	22.80	22.94	416,399	+0.10(+0.42%)
Sep 02, 2014	22.77	22.87	22.65	22.84	691,811	+0.07(+0.32%)
Aug 29, 2014	22.84	22.77	22.77	22.77	622,718	-0.06(-0.27%)
Aug 28, 2014	22.79	22.91	22.63	22.83	360,373	-0.12(-0.53%)
Aug 27, 2014	23.07	23.07	22.83	22.95	303,779	-0.02(-0.11%)
Aug 26, 2014	22.84	23.14	22.84	22.98	351,455	+0.12(+0.53%)
Aug 25, 2014	23.15	23.15	22.74	22.85	320,777	-0.24(-1.02%)
Aug 22, 2014	22.92	23.15	22.86	23.09	751,382	+0.19(+0.82%)
Aug 21, 2014	22.72	22.97	22.70	22.90	298,288	+0.22(+0.96%)
Aug 20, 2014	22.62	22.76	22.50	22.68	337,104	+0.01(+0.03%)
Aug 19, 2014	22.45	22.77	22.45	22.68	322,596	+0.21(+0.94%)
Aug 18, 2014	22.39	22.59	22.29	22.47	283,829	+0.21(+0.92%)
Aug 15, 2014	22.45	22.52	22.12	22.26	252,480	-0.17(-0.75%)
Aug 14, 2014	22.26	22.43	22.12	22.43	430,896	+0.11(+0.51%)
Aug 13, 2014	22.15	22.34	22.15	22.32	303,318	+0.18(+0.79%)
Aug 12, 2014	22.15	22.25	22.04	22.14	502,564	-0.07(-0.30%)
Aug 11, 2014	22.18	22.32	22.12	22.21	440,281	+0.07(+0.33%)
Aug 08, 2014	22.23	22.23	22.01	22.13	622,973	+0.01(+0.05%)
Aug 07, 2014	22.31	22.41	22.08	22.12	568,487	-0.16(-0.73%)
Aug 06, 2014	22.18	22.35	22.15	22.29	654,884	-0.09(-0.41%)
Aug 05, 2014	22.25	22.44	22.07	22.38	737,134	+0.04(+0.16%)
Aug 04, 2014	22.14	22.34	22.03	22.34	885,836	+0.17(+0.76%)
Aug 01, 2014	22.34	22.34	22.00	22.17	893,541	-0.17(-0.76%)
Jul 31, 2014	22.53	22.60	22.14	22.34	1,123,224	-0.33(-1.47%)
Jul 30, 2014	22.55	22.68	22.30	22.67	750,906	+0.27(+1.19%)
Jul 29, 2014	22.56	22.87	22.39	22.41	937,885	-0.13(-0.59%)
Jul 28, 2014	22.71	22.71	22.36	22.54	458,637	-0.15(-0.64%)
Jul 25, 2014	22.81	22.91	22.64	22.68	300,877	-0.22(-0.98%)
Jul 24, 2014	22.87	22.99	22.82	22.91	437,971	+0.08(+0.37%)
Jul 23, 2014	22.68	23.10	22.68	22.82	495,003	+0.07(+0.32%)
Jul 22, 2014	22.75	22.93	22.65	22.75	591,643	+0.02(+0.08%)
Jul 21, 2014	22.66	22.81	22.56	22.73	485,530	-0.02(-0.08%)
Jul 18, 2014	22.59	22.77	22.53	22.75	702,760	+0.16(+0.72%)
Jul 17, 2014	22.65	22.68	22.52	22.59	1,638,677	-0.07(-0.29%)
Jul 16, 2014	22.61	22.73	22.53	22.65	1,907,015	+0.11(+0.48%)
Jul 15, 2014	22.51	22.69	22.49	22.55	1,312,070	-0.01(-0.05%)
Jul 14, 2014	22.53	22.68	22.42	22.56	1,130,822	+0.19(+0.84%)
Jul 11, 2014	21.86	22.46	21.86	22.37	683,700	+0.05(+0.24%)
Jul 10, 2014	22.38	22.59	22.30	22.32	771,623	-0.32(-1.43%)
Jul 09, 2014	22.70	22.86	22.54	22.64	664,828	-0.02(-0.08%)
Jul 08, 2014	22.88	22.99	22.62	22.66	1,040,447	-0.29(-1.28%)
Jul 07, 2014	23.03	23.13	22.90	22.95	471,632	-0.16(-0.70%)
Jul 03, 2014	22.99	23.11	23.11	23.11	267,692	+0.10(+0.44%)
Jul 02, 2014	23.11	23.22	22.93	23.01	582,377	-0.18(-0.78%)
Jul 01, 2014	22.97	23.46	22.97	23.19	962,122	+0.20(+0.89%)
Jun 30, 2014	22.77	23.07	22.66	22.99	1,083,556	+0.20(+0.89%)
Jun 27, 2014	22.62	22.88	22.57	22.78	1,103,959	+0.09(+0.40%)
Jun 26, 2014	22.78	22.78	22.62	22.69	501,742	-0.15(-0.66%)
Jun 25, 2014	22.66	22.96	22.66	22.84	1,004,037	+0.11(+0.47%)
Jun 24, 2014	23.11	23.22	22.69	22.74	1,068,132	-0.38(-1.63%)
Jun 23, 2014	23.07	23.28	23.03	23.11	649,269	+0.05(+0.21%)
Jun 20, 2014	23.18	23.18	22.95	23.07	2,357,815	-0.05(-0.23%)
Jun 19, 2014	23.23	23.34	23.01	23.12	621,834	-0.14(-0.62%)
Jun 18, 2014	23.35	23.40	23.15	23.26	543,819	-0.11(-0.46%)
Jun 17, 2014	23.35	23.69	23.29	23.37	992,889	+0.02(+0.10%)
Jun 16, 2014	23.59	23.77	23.32	23.35	875,069	-0.28(-1.19%)
Jun 13, 2014	23.47	23.86	23.40	23.63	1,429,547	+0.23(+0.97%)
Jun 12, 2014	23.50	23.56	23.26	23.40	771,366	-0.19(-0.81%)
Jun 11, 2014	23.77	23.80	23.53	23.59	723,594	-0.21(-0.88%)
Jun 10, 2014	24.03	24.03	23.74	23.80	682,020	-0.61(-2.50%)
Jun 06, 2014	24.38	24.42	24.14	24.41	1,050,751	+0.20(+0.84%)
Jun 05, 2014	23.77	24.29	23.62	24.21	1,263,210	+0.20(+0.85%)
Jun 04, 2014	22.45	24.02	22.27	24.01	2,005,260	+1.26(+5.54%)
Jun 03, 2014	22.86	23.01	22.67	22.75	1,525,469	-0.33(-1.43%)
Jun 02, 2014	22.88	23.22	22.81	23.08	1,015,804	+0.20(+0.89%)
May 30, 2014	22.83	22.97	22.70	22.87	5,701,265	-0.07(-0.31%)
May 29, 2014	22.87	23.05	22.56	22.95	1,123,565	+0.14(+0.63%)
May 28, 2014	22.54	23.08	22.54	22.80	1,402,336	+0.17(+0.77%)
May 27, 2014	22.62	23.05	22.55	22.63	1,082,402	+0.00(+0.00%)
May 23, 2014	22.20	22.63	22.63	22.63	742,200	+0.20(+0.88%)
May 22, 2014	22.06	22.47	21.93	22.43	637,223	+0.31(+1.38%)
May 21, 2014	22.14	22.28	21.90	22.12	1,005,276	+0.04(+0.16%)
May 20, 2014	22.43	22.43	21.99	22.09	1,515,567	-0.40(-1.76%)
May 19, 2014	22.09	22.53	22.09	22.48	754,556	+0.26(+1.16%)
May 16, 2014	22.09	22.31	21.97	22.23	1,346,444	+0.07(+0.32%)
May 15, 2014	22.59	22.69	22.08	22.15	2,189,572	-0.55(-2.40%)
May 14, 2014	22.89	22.93	22.63	22.70	618,858	-0.24(-1.05%)
May 13, 2014	22.95	23.08	22.87	22.94	729,907	-0.04(-0.16%)
May 12, 2014	22.73	23.10	22.73	22.98	717,284	+0.26(+1.16%)
May 09, 2014	22.42	22.77	22.35	22.71	617,174	+0.26(+1.15%)
May 08, 2014	22.38	22.86	22.33	22.45	839,380	-0.02(-0.08%)
May 07, 2014	22.18	22.48	21.96	22.47	1,051,318	+0.29(+1.32%)
May 06, 2014	22.17	22.27	21.90	22.18	1,601,576	-0.03(-0.14%)
May 05, 2014	21.48	22.57	21.40	22.21	1,337,447	+0.04(+0.16%)
May 02, 2014	22.39	22.49	22.13	22.17	1,423,606	-0.19(-0.83%)