Silver Wheaton Corp. (TSX: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	24.34	24.35	23.78	23.80	1,362,779	-0.95(-3.84%)
Apr 29, 2015		25.03	24.45	24.75	1,374,877	+0.12(+0.49%)
Apr 28, 2015	24.24	24.86	24.05	24.63	1,462,906	+0.59(+2.45%)
Apr 27, 2015	23.59	24.48	23.47	24.04	1,625,225	+0.73(+3.13%)
Apr 24, 2015	23.36	23.67	23.11	23.31	595,822	-0.17(-0.72%)
Apr 23, 2015	23.41	23.62	23.15	23.48	1,249,397	+0.19(+0.82%)
Apr 22, 2015	23.67	23.80	23.20	23.29	899,685	-0.65(-2.72%)
Apr 21, 2015	23.86	24.16	23.69	23.94	689,205	+0.11(+0.46%)
Apr 20, 2015	23.72	23.86	23.38	23.83	1,264,388	+0.04(+0.17%)
Apr 17, 2015	23.54	24.25	23.46	23.79	970,932	+0.35(+1.49%)
Apr 16, 2015	24.02	24.15	23.43	23.44	811,111	-0.50(-2.09%)
Apr 15, 2015	23.97	24.04	23.70	23.94	801,130	+0.22(+0.93%)
Apr 14, 2015	24.03	24.19	23.66	23.72	709,547	-0.35(-1.45%)
Apr 13, 2015	24.67	24.68	24.04	24.07	586,164	-0.59(-2.39%)
Apr 10, 2015	24.57	24.86	24.49	24.66	730,989	+0.49(+2.03%)
Apr 09, 2015	24.05	24.38	23.91	24.17	745,926	-0.04(-0.17%)
Apr 08, 2015	24.38	24.49	24.00	24.21	867,165	-0.19(-0.78%)
Apr 07, 2015	24.40	24.86	24.36	24.40	1,047,714	-0.11(-0.45%)
Apr 06, 2015	24.82	24.87	24.43	24.51	779,958	+0.41(+1.70%)
Apr 02, 2015		24.10	24.10	24.10	0	-0.92(-3.68%)
Apr 01, 2015	24.18	25.36	24.18	25.02	1,304,901	+0.96(+3.99%)
Mar 31, 2015	24.35	24.39	23.78	24.06	1,524,191	-0.28(-1.15%)
Mar 30, 2015	24.67	24.67	24.13	24.34	981,527	-0.38(-1.54%)
Mar 27, 2015	24.78	25.04	24.06	24.72	989,721	+0.14(+0.57%)
Mar 26, 2015	25.28	25.50	24.42	24.58	1,199,646	-0.59(-2.34%)
Mar 25, 2015	25.62	25.67	25.09	25.17	919,207	-0.31(-1.22%)
Mar 24, 2015	25.50	25.64	25.17	25.48	2,292,393	-0.03(-0.12%)
Mar 23, 2015	25.50	25.60	24.91	25.51	1,586,949	+0.03(+0.12%)
Mar 20, 2015	24.95	25.48	24.82	25.48	6,956,027	+0.79(+3.20%)
Mar 19, 2015	24.17	25.01	23.85	24.69	1,767,916	+0.78(+3.26%)
Mar 18, 2015	23.48	24.18	23.35	23.91	2,349,954	+0.33(+1.40%)
Mar 17, 2015	23.78	24.02	23.43	23.58	1,089,769	-0.38(-1.59%)
Mar 16, 2015	24.21	24.34	23.66	23.96	2,169,695	-0.17(-0.70%)
Mar 13, 2015	23.78	24.14	23.40	24.13	1,091,872	+0.57(+2.42%)
Mar 12, 2015	23.75	23.85	23.31	23.56	1,072,621	-0.22(-0.93%)
Mar 11, 2015	23.10	23.78	22.82	23.78	1,341,383	+0.72(+3.12%)
Mar 10, 2015	23.39	23.68	22.90	23.06	1,404,793	-0.24(-1.03%)
Mar 09, 2015	23.77	23.83	23.06	23.30	851,251	-0.41(-1.73%)
Mar 06, 2015	24.06	24.37	23.65	23.71	1,281,370	-0.76(-3.11%)
Mar 05, 2015	24.88	24.96	24.47	24.47	834,690	-0.23(-0.93%)
Mar 04, 2015		24.97	24.57	24.70	972,883	-0.27(-1.08%)
Mar 03, 2015			24.70	24.97	1,980,489	-1.63(-6.13%)
Mar 02, 2015	26.92	27.09	26.44	26.60	523,669	-0.40(-1.48%)
Feb 27, 2015	26.93	27.28	26.80	27.00	1,059,956	+0.14(+0.52%)
Feb 26, 2015		27.21	26.67	26.86	550,126	+0.31(+1.17%)
Feb 25, 2015	26.58	26.76	26.38	26.55	531,601	+0.16(+0.61%)
Feb 24, 2015	26.40	26.87	26.39	26.39	565,214	-0.27(-1.01%)
Feb 23, 2015	26.73	26.87	26.36	26.66	803,648	-0.20(-0.74%)
Feb 20, 2015	27.25	27.69	26.79	26.86	590,605	-0.26(-0.96%)
Feb 19, 2015	27.95	27.99	27.01	27.12	719,027	-0.56(-2.02%)
Feb 18, 2015	27.10	27.78	26.79	27.68	941,046	+0.79(+2.94%)
Feb 17, 2015	27.55	27.85	26.89	26.89	1,135,103	-1.46(-5.15%)
Feb 13, 2015		28.35	28.35	28.35	0	+0.33(+1.18%)
Feb 12, 2015	28.06	28.17	27.61	28.02	1,070,962	+0.14(+0.50%)
Feb 11, 2015	28.00	28.22	27.55	27.88	765,763	+0.01(+0.04%)
Feb 10, 2015	27.84	28.07	27.33	27.87	726,874	-0.18(-0.64%)
Feb 09, 2015	28.02	28.23	27.80	28.05	568,147	+0.09(+0.32%)
Feb 06, 2015	28.23	28.70	27.72	27.96	1,143,712	-1.06(-3.65%)
Feb 05, 2015	28.63	29.04	28.50	29.02	831,938	-0.02(-0.07%)
Feb 04, 2015	28.50	29.35	28.27	29.04	876,322	+1.02(+3.64%)
Feb 03, 2015	28.85	28.91	27.90	28.02	1,027,160	-1.08(-3.71%)
Feb 02, 2015	28.72	29.37	28.50	29.10	1,013,241	-0.09(-0.31%)
Jan 30, 2015	28.31	29.44	28.21	29.19	1,516,048	+1.12(+3.99%)
Jan 29, 2015	27.64	28.38	27.49	28.07	1,401,571	-0.60(-2.09%)
Jan 28, 2015	29.63	29.78	28.37	28.67	1,201,472	-1.10(-3.69%)
Jan 27, 2015	29.32	29.86	29.11	29.77	1,088,909	+0.48(+1.64%)
Jan 26, 2015	28.21	29.29	27.93	29.29	1,049,129	+0.67(+2.34%)
Jan 23, 2015	28.98	29.20	28.42	28.62	1,166,811	-0.59(-2.02%)
Jan 22, 2015		29.84	29.13	29.21	1,685,419	+0.33(+1.14%)
Jan 21, 2015	29.12	29.22	28.24	28.88	2,145,116	+0.03(+0.10%)
Jan 20, 2015	28.39	29.08	28.35	28.85	1,533,043	+0.60(+2.12%)
Jan 19, 2015	27.95	28.32	27.66	28.25	259,379	+0.33(+1.18%)
Jan 16, 2015	27.63	28.40	27.50	27.92	1,887,211	+0.64(+2.35%)
Jan 15, 2015		27.66	27.08	27.28	2,505,202	+0.63(+2.36%)
Jan 14, 2015	27.00	27.19	26.28	26.65	1,762,562	-0.23(-0.86%)
Jan 13, 2015	27.80	27.80	26.43	26.88	1,714,971	-0.38(-1.39%)
Jan 12, 2015	25.92	27.39	25.84	27.26	1,820,897	+1.50(+5.82%)
Jan 09, 2015	25.19	25.88	25.15	25.76	1,238,771	+0.80(+3.21%)
Jan 08, 2015	25.32	25.81	24.79	24.96	1,261,270	-0.30(-1.19%)
Jan 07, 2015	25.36	26.02	25.03	25.26	1,368,888	-0.55(-2.13%)
Jan 06, 2015	25.00	25.90	24.86	25.81	1,421,902	+0.99(+3.99%)
Jan 05, 2015	24.80	24.98	24.13	24.82	1,211,114	+0.29(+1.18%)
Jan 02, 2015	23.41	24.54	23.31	24.53	1,171,059	+0.90(+3.81%)
Dec 31, 2014		23.63	23.63	23.63	0	+0.14(+0.60%)
Dec 30, 2014	23.40	23.95	23.30	23.49	1,029,864	+0.45(+1.95%)
Dec 29, 2014	23.38	23.50	22.94	23.04	705,334	-0.16(-0.69%)
Dec 24, 2014		23.20	23.20	23.20	0	+0.51(+2.25%)
Dec 23, 2014	22.76	23.57	22.48	22.69	825,510	+0.02(+0.09%)
Dec 22, 2014	23.95	24.05	22.41	22.67	1,259,288	-1.10(-4.63%)
Dec 19, 2014	24.30	24.63	23.71	23.77	3,813,182	-0.26(-1.08%)
Dec 18, 2014	24.18	24.23	23.20	24.03	1,840,520	+0.36(+1.52%)
Dec 17, 2014	22.08	23.76	21.78	23.67	4,130,850	+1.72(+7.84%)
Dec 16, 2014			21.76	21.95	2,314,488	-0.52(-2.31%)
Dec 15, 2014	23.52	23.88	22.42	22.47	1,561,318	-1.36(-5.71%)
Dec 12, 2014	23.94	24.45	23.64	23.83	1,251,822	-0.16(-0.67%)
Dec 11, 2014	24.10	24.87	23.81	23.99	1,267,148	-0.35(-1.44%)
Dec 10, 2014	24.98	25.49	24.23	24.34	1,561,441	-0.64(-2.56%)
Dec 09, 2014	24.64	25.35	24.50	24.98	2,006,370	+0.75(+3.10%)
Dec 08, 2014	24.59	24.60	23.44	24.23	1,971,641	+0.06(+0.25%)
Dec 05, 2014	23.80	24.44	23.42	24.17	2,177,722	+0.10(+0.42%)
Dec 04, 2014	24.71	24.90	23.87	24.07	1,912,641	-0.56(-2.27%)
Dec 03, 2014	24.06	24.87	23.83	24.63	3,762,005	+0.95(+4.01%)
Dec 02, 2014	23.90	24.48	23.44	23.68	1,930,166	-0.53(-2.19%)
Dec 01, 2014	23.07	24.33	23.07	24.21	1,847,053	+1.63(+7.22%)
Nov 28, 2014	23.38	23.52	22.44	22.58	922,239	-1.26(-5.29%)
Nov 27, 2014	23.90	24.04	23.46	23.84	268,656	-0.22(-0.91%)
Nov 26, 2014	24.58	24.58	24.00	24.06	1,334,701	-0.60(-2.43%)
Nov 25, 2014	23.75	24.66	23.74	24.66	2,674,655	+0.86(+3.61%)
Nov 24, 2014	23.80	24.21	23.54	23.80	1,784,979	-0.16(-0.67%)
Nov 21, 2014	24.61	24.70	23.71	23.96	1,949,656	-0.13(-0.54%)
Nov 20, 2014	23.74	24.22	23.58	24.09	1,768,729	+0.65(+2.77%)
Nov 19, 2014	24.17	24.30	23.21	23.44	2,467,615	-0.69(-2.86%)
Nov 18, 2014	23.73	24.22	23.44	24.13	1,998,233	+0.86(+3.70%)
Nov 17, 2014	22.80	23.57	22.54	23.27	2,022,640	+0.47(+2.06%)
Nov 14, 2014	21.34	23.00	21.08	22.80	2,582,644	+1.10(+5.07%)
Nov 13, 2014	21.87	22.16	21.30	21.70	2,271,152	+0.19(+0.88%)
Nov 12, 2014	21.28	21.89	20.78	21.51	2,286,926	+0.34(+1.61%)
Nov 11, 2014	20.65	21.58	20.63	21.17	2,203,477	+0.76(+3.72%)
Nov 10, 2014	21.14	21.20	20.29	20.41	1,811,762	-0.97(-4.54%)
Nov 07, 2014	20.68	21.52	20.67	21.38	1,624,464	+1.00(+4.91%)
Nov 06, 2014	19.50	20.84	19.50	20.38	2,167,702	+0.95(+4.89%)
Nov 05, 2014	19.10	20.34	18.93	19.43	1,862,804	-0.19(-0.97%)
Nov 04, 2014	20.22	20.36	19.57	19.62	1,404,112	-0.72(-3.54%)
Nov 03, 2014	19.59	20.46	19.43	20.34	1,787,833	+0.75(+3.83%)
Oct 31, 2014	19.24	19.95	18.92	19.59	2,852,261	-0.41(-2.05%)
Oct 30, 2014	21.21	21.29	19.89	20.00	2,032,963	-1.52(-7.06%)
Oct 29, 2014	21.94	22.31	21.32	21.52	1,518,014	-0.70(-3.15%)
Oct 28, 2014	21.89	22.32	21.62	22.22	777,399	+0.48(+2.21%)
Oct 27, 2014	22.04	22.04	21.66	21.74	760,478	-0.43(-1.94%)
Oct 24, 2014	22.21	22.31	21.77	22.17	961,667	+0.01(+0.05%)
Oct 23, 2014	21.85	22.38	21.58	22.16	1,094,340	+0.40(+1.84%)
Oct 22, 2014			21.61	21.76	1,208,724	-0.81(-3.59%)
Oct 21, 2014	22.99	22.99	22.43	22.57	996,467	+0.03(+0.13%)
Oct 20, 2014	22.12	22.56	22.09	22.54	1,087,463	+0.57(+2.59%)
Oct 17, 2014	22.24	22.33	21.80	21.97	1,491,391	-0.31(-1.39%)
Oct 16, 2014	22.30	22.86	22.13	22.28	1,776,544	-0.10(-0.45%)
Oct 15, 2014	22.57	23.25	22.07	22.38	2,107,998	-0.05(-0.22%)
Oct 14, 2014	22.05	22.80	21.98	22.43	1,879,787	+0.65(+2.98%)
Oct 10, 2014		21.78	21.78	21.78	0	-0.06(-0.27%)
Oct 09, 2014	23.12	23.12	21.33	21.84	2,009,727	-1.00(-4.38%)
Oct 08, 2014	21.57	22.98	21.06	22.84	2,454,531	+1.55(+7.28%)
Oct 07, 2014	21.89	21.98	21.15	21.29	1,383,827	-0.50(-2.29%)
Oct 06, 2014	21.73	21.93	21.44	21.79	932,074	+0.19(+0.88%)
Oct 03, 2014	22.17	22.17	21.56	21.60	1,465,865	-0.79(-3.53%)
Oct 02, 2014	22.60	22.60	21.81	22.39	1,403,580	-0.08(-0.36%)
Oct 01, 2014	22.32	22.91	22.32	22.47	1,646,218	+0.13(+0.58%)
Sep 30, 2014	22.50	22.56	22.17	22.34	1,530,595	-0.22(-0.98%)
Sep 29, 2014	22.94	22.98	22.56	22.56	775,967	-0.34(-1.48%)
Sep 26, 2014	22.96	22.97	22.72	22.90	844,697	-0.09(-0.39%)
Sep 25, 2014	22.84	23.18	22.65	22.99	1,046,992	-0.02(-0.09%)
Sep 24, 2014	23.06	23.33	22.73	23.01	1,594,768	-0.05(-0.22%)
Sep 23, 2014	23.23	23.36	22.95	23.06	1,077,183	+0.08(+0.35%)
Sep 22, 2014	23.67	23.67	22.91	22.98	1,163,104	-0.60(-2.54%)
Sep 19, 2014	24.14	24.24	23.32	23.58	2,158,049	-0.79(-3.24%)
Sep 18, 2014	24.50	24.57	24.23	24.37	935,695	-0.37(-1.50%)
Sep 17, 2014	25.30	25.30	24.65	24.74	988,769	-0.55(-2.17%)
Sep 16, 2014	25.24	25.49	24.84	25.29	1,008,272	+0.07(+0.28%)
Sep 15, 2014	25.55	25.56	25.05	25.22	646,142	-0.33(-1.29%)
Sep 12, 2014	25.84	26.05	25.33	25.55	1,164,085	-0.43(-1.66%)
Sep 11, 2014	25.74	26.02	25.47	25.98	2,058,644	+0.11(+0.43%)
Sep 10, 2014	26.04	26.26	25.72	25.87	1,162,702	-0.25(-0.96%)
Sep 09, 2014	25.99	26.25	25.64	26.12	1,775,516	+0.32(+1.24%)
Sep 08, 2014	26.15	26.23	25.54	25.80	1,768,718	-0.45(-1.71%)
Sep 05, 2014	26.00	26.26	25.88	26.25	739,577	+0.21(+0.81%)
Sep 04, 2014	26.45	26.75	25.93	26.04	1,192,010	-0.39(-1.48%)
Sep 03, 2014	26.70	26.84	26.35	26.43	1,484,071	-0.22(-0.83%)
Sep 02, 2014	26.68	27.02	26.47	26.65	887,816	-0.51(-1.88%)
Aug 29, 2014		27.16	27.16	27.16	0	+0.21(+0.78%)
Aug 28, 2014	26.85	27.07	26.62	26.95	932,177	+0.33(+1.24%)
Aug 27, 2014	26.99	27.08	26.59	26.62	721,368	-0.43(-1.59%)
Aug 26, 2014	27.07	27.19	26.88	27.05	1,020,535	+0.23(+0.86%)
Aug 25, 2014	27.13	27.19	26.73	26.82	699,853	-0.41(-1.51%)
Aug 22, 2014	27.26	27.33	26.88	27.23	974,346	+0.05(+0.18%)
Aug 21, 2014	27.65	27.68	26.92	27.18	916,098	-0.77(-2.75%)
Aug 20, 2014	27.75	28.23	27.67	27.95	887,921	+0.25(+0.90%)
Aug 19, 2014	28.11	28.12	27.65	27.70	801,921	-0.38(-1.35%)
Aug 18, 2014	27.67	28.14	27.56	28.08	753,493	+0.20(+0.72%)
Aug 15, 2014	27.63	28.00	27.45	27.88	1,211,330	-0.25(-0.89%)
Aug 14, 2014	29.34	29.43	27.92	28.13	1,832,690	-1.55(-5.22%)
Aug 13, 2014	29.72	29.97	29.59	29.68	802,255	+0.10(+0.34%)
Aug 12, 2014	29.53	29.98	29.43	29.58	1,024,775	+0.22(+0.75%)
Aug 11, 2014	29.14	29.53	29.12	29.36	813,549	+0.24(+0.82%)
Aug 08, 2014	29.15	29.69	29.08	29.12	647,829	+0.08(+0.28%)
Aug 07, 2014	28.96	29.16	28.57	29.04	1,075,350	+0.08(+0.28%)
Aug 06, 2014	28.92	29.18	28.85	28.96	1,456,157	+0.33(+1.15%)
Aug 05, 2014	28.40	28.71	28.02	28.63	1,091,803	+0.12(+0.42%)
Aug 01, 2014		28.51	28.51	28.51	0	+0.03(+0.11%)
Jul 31, 2014	28.71	28.77	28.22	28.48	1,295,338	-0.33(-1.15%)
Jul 30, 2014	28.98	28.98	28.49	28.81	1,286,235	-0.18(-0.62%)
Jul 29, 2014	29.00	29.13	28.75	28.99	1,079,492	+0.05(+0.17%)
Jul 28, 2014	28.66	28.99	28.59	28.94	1,042,000	+0.06(+0.21%)
Jul 25, 2014	27.95	28.91	27.90	28.88	1,483,349	+0.93(+3.33%)
Jul 24, 2014	28.15	28.22	27.86	27.95	905,455	-0.42(-1.48%)
Jul 23, 2014	28.39	28.72	28.29	28.37	944,858	-0.08(-0.28%)
Jul 22, 2014	28.67	28.83	28.34	28.45	1,132,991	-0.21(-0.73%)
Jul 21, 2014	28.80	28.88	28.26	28.66	969,345	+0.07(+0.24%)
Jul 18, 2014	28.31	28.60	28.14	28.59	1,076,056	-0.04(-0.14%)
Jul 17, 2014	28.00	28.79	27.95	28.63	1,606,427	+0.71(+2.54%)
Jul 16, 2014	27.74	28.17	27.69	27.92	1,452,616	+0.39(+1.42%)
Jul 15, 2014	28.51	28.67	27.45	27.53	1,804,562	-0.95(-3.34%)
Jul 14, 2014	28.41	28.84	28.26	28.48	1,289,928	-0.80(-2.73%)
Jul 11, 2014	28.38	29.34	28.20	29.28	1,438,740	+1.06(+3.76%)
Jul 10, 2014	29.47	29.50	28.11	28.22	1,862,648	-0.72(-2.49%)
Jul 09, 2014	28.70	29.01	28.60	28.94	2,145,048	+0.35(+1.22%)
Jul 08, 2014	28.47	28.69	27.96	28.59	2,106,146	+0.33(+1.17%)
Jul 07, 2014	28.00	28.37	27.86	28.26	930,839	+0.07(+0.25%)
Jul 04, 2014	27.80	28.37	27.75	28.19	188,132	+0.14(+0.50%)
Jul 03, 2014	27.98	28.25	27.80	28.05	738,046	-0.15(-0.53%)
Jul 02, 2014	27.69	28.43	27.65	28.20	1,162,394	+0.12(+0.43%)
Jun 30, 2014		28.08	28.08	28.08	0	+0.46(+1.67%)
Jun 27, 2014	27.66	27.88	27.27	27.62	960,353	+0.00(+0.00%)
Jun 26, 2014	26.95	27.66	26.95	27.62	1,223,199	+0.45(+1.66%)
Jun 25, 2014	26.79	27.38	26.76	27.17	1,341,405	+0.30(+1.12%)
Jun 24, 2014	27.62	27.80	26.77	26.87	1,963,668	-0.53(-1.93%)
Jun 23, 2014	26.91	27.61	26.79	27.40	1,430,059	+0.71(+2.66%)
Jun 20, 2014	26.92	26.96	26.49	26.69	2,405,740	-0.40(-1.48%)
Jun 19, 2014	25.96	27.20	25.92	27.09	2,468,049	+1.48(+5.78%)
Jun 18, 2014	25.00	25.64	24.92	25.61	1,194,827	+0.62(+2.48%)
Jun 17, 2014	24.60	25.03	24.47	24.99	1,104,134	+0.22(+0.89%)
Jun 16, 2014	24.69	24.79	24.30	24.77	1,462,617	+0.21(+0.86%)
Jun 13, 2014	24.14	24.62	23.95	24.56	1,490,437	+0.42(+1.74%)
Jun 12, 2014	23.82	24.16	23.73	24.14	1,024,839	+0.49(+2.07%)
Jun 11, 2014	23.42	23.69	23.27	23.65	1,059,252	+0.42(+1.81%)
Jun 10, 2014	22.88	23.27	22.88	23.23	723,708	+0.33(+1.44%)
Jun 06, 2014	22.93	23.00	22.51	22.90	515,847	+0.07(+0.31%)
Jun 05, 2014	22.73	23.10	22.65	22.83	1,142,966	+0.31(+1.38%)
Jun 04, 2014	22.60	22.80	22.41	22.52	492,657	-0.07(-0.31%)
Jun 03, 2014	22.41	22.63	22.07	22.59	443,380	+0.21(+0.94%)
Jun 02, 2014	22.40	22.83	22.14	22.38	610,969	-0.14(-0.62%)
May 30, 2014	22.18	22.52	21.78	22.52	2,565,370	+0.34(+1.53%)
May 29, 2014	21.90	22.26	21.80	22.18	469,332	+0.18(+0.82%)
May 28, 2014	22.42	22.42	21.78	22.00	767,347	-0.38(-1.70%)
May 27, 2014	22.92	22.97	22.29	22.38	1,355,185	-0.73(-3.16%)
May 26, 2014	23.14	23.19	22.87	23.11	132,305	-0.04(-0.17%)
May 23, 2014	23.54	23.54	22.97	23.15	410,621	-0.33(-1.41%)
May 22, 2014	23.73	23.77	23.45	23.48	360,745	-0.07(-0.30%)
May 21, 2014	23.33	23.59	23.23	23.55	504,008	+0.19(+0.81%)
May 20, 2014	23.49	23.65	23.26	23.36	430,163	+0.15(+0.65%)
May 16, 2014		23.21	23.21	23.21	0	-0.40(-1.69%)
May 15, 2014	23.96	23.96	23.32	23.61	963,047	-0.47(-1.95%)
May 14, 2014	24.38	24.44	24.04	24.08	593,704	+0.09(+0.38%)
May 13, 2014	23.94	24.20	23.89	23.99	879,824	+0.05(+0.21%)
May 12, 2014	23.99	24.20	23.76	23.94	992,337	+0.30(+1.27%)
May 09, 2014	23.64	23.97	23.44	23.64	638,749	+0.05(+0.21%)
May 08, 2014	23.49	23.91	23.48	23.59	873,219	+0.00(+0.00%)
May 07, 2014	24.05	24.11	23.44	23.59	762,886	-0.48(-1.99%)
May 06, 2014	24.46	24.49	24.01	24.07	620,598	-0.42(-1.71%)
May 05, 2014	24.97	25.05	24.36	24.49	714,484	-0.32(-1.29%)
May 02, 2014	24.50	24.98	24.37	24.81	797,942	+0.40(+1.64%)