Canadian National Railway Company (NY: CNI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	50.11	51.04	50.03	50.89	1,733,645	+0.66(+1.31%)
Apr 29, 2014	50.57	50.75	50.20	50.23	1,223,787	-0.31(-0.62%)
Apr 28, 2014	50.42	50.70	50.06	50.55	859,500	+0.36(+0.73%)
Apr 25, 2014	50.00	50.27	49.84	50.18	966,311	-0.09(-0.17%)
Apr 24, 2014	49.97	50.35	49.49	50.27	1,062,718	+0.11(+0.23%)
Apr 23, 2014	50.96	51.36	50.05	50.15	1,382,013	+0.04(+0.09%)
Apr 22, 2014	49.77	50.20	49.68	50.11	1,038,442	+0.43(+0.87%)
Apr 21, 2014	49.23	49.85	49.16	49.68	1,164,223	+0.40(+0.81%)
Apr 17, 2014	48.98	49.28	49.28	49.28	696,031	+0.34(+0.69%)
Apr 16, 2014	48.24	48.99	48.24	48.94	869,372	+0.75(+1.55%)
Apr 15, 2014	47.94	48.57	47.60	48.19	1,056,100	+0.26(+0.54%)
Apr 14, 2014	47.75	48.02	47.27	47.93	880,726	+0.44(+0.93%)
Apr 11, 2014	47.66	47.85	47.41	47.49	885,647	-0.36(-0.76%)
Apr 10, 2014	48.56	48.56	47.83	47.85	1,306,409	-0.82(-1.68%)
Apr 09, 2014	48.69	48.84	48.48	48.67	860,444	-0.03(-0.07%)
Apr 08, 2014	47.97	48.81	47.86	48.70	1,449,869	+0.91(+1.91%)
Apr 07, 2014	48.32	48.54	47.75	47.79	949,531	-0.83(-1.70%)
Apr 04, 2014	49.02	49.09	48.44	48.62	846,232	-0.16(-0.32%)
Apr 03, 2014	49.25	49.37	48.36	48.77	801,749	-0.42(-0.85%)
Apr 02, 2014	49.22	49.35	48.89	49.19	1,012,811	+0.13(+0.27%)
Apr 01, 2014	48.96	49.30	48.78	49.06	730,072	+0.21(+0.43%)
Mar 31, 2014	48.59	49.08	48.53	48.85	944,392	+0.56(+1.17%)
Mar 28, 2014	47.97	48.48	47.91	48.29	923,029	+0.37(+0.78%)
Mar 27, 2014	48.32	48.32	47.63	47.91	780,723	-0.14(-0.29%)
Mar 26, 2014	48.57	48.64	48.01	48.05	948,636	-0.35(-0.72%)
Mar 25, 2014	48.40	48.60	47.83	48.40	1,202,185	+0.35(+0.72%)
Mar 24, 2014	48.32	48.64	47.70	48.05	836,597	-0.24(-0.50%)
Mar 21, 2014	48.63	48.74	48.03	48.29	873,955	-0.25(-0.52%)
Mar 20, 2014	48.49	48.84	48.29	48.55	800,926	-0.24(-0.50%)
Mar 19, 2014	49.41	49.41	48.56	48.79	663,589	-0.68(-1.37%)
Mar 18, 2014	49.35	49.95	49.35	49.47	950,211	+0.24(+0.49%)
Mar 17, 2014	48.67	49.36	48.65	49.22	608,249	+0.67(+1.38%)
Mar 14, 2014	48.90	49.13	48.52	48.56	858,699	-0.59(-1.20%)
Mar 13, 2014	50.00	50.00	49.02	49.15	1,125,858	-0.58(-1.17%)
Mar 12, 2014	48.51	49.73	48.43	49.73	1,272,904	+0.96(+1.96%)
Mar 11, 2014	48.91	49.09	48.63	48.77	936,144	-0.10(-0.20%)
Mar 10, 2014	48.51	48.96	48.49	48.87	791,210	+0.13(+0.27%)
Mar 07, 2014	48.89	49.02	48.49	48.74	1,092,565	-0.25(-0.51%)
Mar 06, 2014	49.29	49.42	48.94	48.99	920,412	+0.08(+0.15%)
Mar 05, 2014	48.73	49.01	48.65	48.91	839,535	+0.29(+0.59%)
Mar 04, 2014	48.97	49.05	48.58	48.63	1,275,158	-0.07(-0.14%)
Mar 03, 2014	48.65	49.11	48.33	48.70	1,577,236	-0.23(-0.48%)
Feb 28, 2014	48.58	49.39	48.46	48.93	1,153,960	+0.44(+0.91%)
Feb 27, 2014	48.54	48.70	48.25	48.49	859,860	+0.03(+0.07%)
Feb 26, 2014	48.33	48.72	48.23	48.46	681,848	+0.23(+0.47%)
Feb 25, 2014	48.66	48.69	48.17	48.23	783,049	-0.43(-0.89%)
Feb 24, 2014	48.49	48.95	48.41	48.66	912,534	+0.45(+0.93%)
Feb 21, 2014	48.10	48.34	48.04	48.21	709,336	-0.01(-0.02%)
Feb 20, 2014	48.16	48.30	47.81	48.22	909,331	+0.09(+0.18%)
Feb 19, 2014	48.14	48.55	47.94	48.14	942,579	-0.29(-0.61%)
Feb 18, 2014	48.81	48.93	48.22	48.43	1,089,181	-0.32(-0.66%)
Feb 14, 2014	48.46	48.75	48.75	48.75	688,901	+0.08(+0.16%)
Feb 13, 2014	48.39	48.83	48.03	48.67	933,256	+0.13(+0.27%)
Feb 12, 2014	48.16	48.62	48.11	48.54	1,289,421	+0.61(+1.28%)
Feb 11, 2014	47.50	48.16	47.42	47.93	1,883,978	+0.37(+0.78%)
Feb 10, 2014	47.59	47.69	47.26	47.56	1,409,048	+0.01(+0.02%)
Feb 07, 2014	47.43	47.76	46.92	47.55	1,301,136	+0.59(+1.25%)
Feb 06, 2014	46.16	47.25	46.11	46.96	1,586,789	+0.57(+1.23%)
Feb 05, 2014	46.06	46.44	45.61	46.39	1,189,074	+0.04(+0.09%)
Feb 04, 2014	45.95	46.50	45.77	46.34	1,203,236	+0.54(+1.17%)
Feb 03, 2014	46.65	47.12	45.59	45.81	2,512,124	-0.49(-1.07%)
Jan 31, 2014	44.73	46.32	44.21	46.30	2,223,018	+0.36(+0.79%)
Jan 30, 2014	45.37	46.18	45.17	45.94	1,216,042	+0.99(+2.19%)
Jan 29, 2014	44.74	45.64	44.39	44.95	1,120,606	+0.12(+0.27%)
Jan 28, 2014	44.95	45.30	44.76	44.83	1,081,131	-0.26(-0.58%)
Jan 27, 2014	45.38	45.62	44.98	45.09	1,163,554	-0.18(-0.40%)
Jan 24, 2014	46.30	46.77	45.27	45.27	1,565,496	-1.27(-2.73%)
Jan 23, 2014	46.25	46.93	46.14	46.54	901,753	+0.14(+0.30%)
Jan 22, 2014	46.47	46.65	46.15	46.40	950,084	-0.08(-0.17%)
Jan 21, 2014	46.71	46.77	46.28	46.48	770,065	+0.34(+0.73%)
Jan 17, 2014	46.19	46.15	46.15	46.15	867,886	-0.30(-0.65%)
Jan 16, 2014	46.93	47.09	45.95	46.45	1,203,623	-0.78(-1.65%)
Jan 15, 2014	46.15	47.25	46.18	47.23	1,601,947	+1.07(+2.33%)
Jan 14, 2014	46.88	47.02	46.03	46.15	1,512,977	-0.74(-1.57%)
Jan 13, 2014	47.24	47.40	46.79	46.89	950,599	-0.26(-0.55%)
Jan 10, 2014	46.77	47.22	46.50	47.15	1,271,272	+0.42(+0.91%)
Jan 09, 2014	46.81	46.94	46.15	46.72	1,819,252	-0.23(-0.48%)
Jan 08, 2014	47.63	47.73	46.51	46.95	1,271,731	-0.91(-1.90%)
Jan 07, 2014	48.08	48.26	47.86	47.86	989,799	-0.28(-0.58%)
Jan 06, 2014	48.84	48.89	48.08	48.14	973,979	-0.76(-1.56%)
Jan 03, 2014	49.10	49.24	48.75	48.90	476,838	+0.07(+0.14%)
Jan 02, 2014	49.32	49.41	48.80	48.83	738,075	-0.52(-1.05%)
Dec 31, 2013	49.17	49.35	49.35	49.35	395,638	+0.26(+0.53%)
Dec 30, 2013	49.01	49.21	48.72	49.09	598,509	+0.06(+0.12%)
Dec 27, 2013	49.45	49.55	48.94	49.03	530,605	-0.40(-0.81%)
Dec 26, 2013	49.32	49.53	49.23	49.43	281,905	+0.25(+0.51%)
Dec 24, 2013	49.34	49.52	48.99	49.17	544,028	+0.00(+0.00%)
Dec 23, 2013	49.36	49.39	48.85	49.17	749,667	+0.43(+0.89%)
Dec 20, 2013	48.76	49.35	48.66	48.74	1,163,580	-0.08(-0.16%)
Dec 19, 2013	48.14	48.85	48.11	48.82	721,072	+0.64(+1.33%)
Dec 18, 2013	47.52	48.23	47.29	48.18	732,448	+0.73(+1.53%)
Dec 17, 2013	48.01	48.05	47.21	47.45	761,965	-0.30(-0.63%)
Dec 16, 2013	47.53	48.00	47.46	47.75	769,744	+0.38(+0.80%)
Dec 13, 2013	47.66	47.69	46.89	47.37	1,168,835	-0.11(-0.24%)
Dec 12, 2013	47.08	47.64	46.52	47.49	932,861	+0.33(+0.70%)
Dec 11, 2013	48.67	48.67	47.02	47.16	1,349,054	-1.39(-2.87%)
Dec 10, 2013	48.60	48.78	48.39	48.55	748,569	-0.16(-0.34%)
Dec 09, 2013	48.94	49.30	48.58	48.72	593,268	-0.19(-0.39%)
Dec 06, 2013	48.53	49.10	48.20	48.91	576,886	+0.76(+1.59%)
Dec 05, 2013	47.98	48.73	47.64	48.14	751,886	+0.16(+0.34%)
Dec 04, 2013	48.85	48.95	47.81	47.98	1,045,579	-0.97(-1.97%)
Dec 03, 2013	49.83	49.82	48.58	48.94	1,021,380	-0.87(-1.75%)
Dec 02, 2013	49.08	49.88	48.55	49.82	905,122	+1.31(+2.70%)
Nov 29, 2013	48.31	49.12	48.29	48.50	1,113,295	+0.22(+0.46%)
Nov 27, 2013	48.09	48.52	47.99	48.28	641,068	-0.02(-0.04%)
Nov 26, 2013	48.89	48.89	47.95	48.30	1,333,533	-0.62(-1.26%)
Nov 25, 2013	48.68	49.19	48.58	48.92	1,063,118	+0.19(+0.40%)
Nov 22, 2013	48.13	48.94	48.07	48.72	701,591	+0.46(+0.96%)
Nov 21, 2013	48.20	48.61	48.01	48.26	628,701	-0.02(-0.04%)
Nov 20, 2013	48.02	48.36	47.92	48.28	1,123,570	+0.45(+0.95%)
Nov 19, 2013	48.50	48.71	47.73	47.83	1,350,740	-0.67(-1.39%)
Nov 18, 2013	48.67	48.91	48.41	48.50	1,238,705	+0.00(+0.01%)
Nov 15, 2013	48.59	48.64	48.40	48.50	902,488	-0.01(-0.03%)
Nov 14, 2013	48.22	48.66	48.14	48.51	1,086,358	+0.17(+0.35%)
Nov 13, 2013	48.14	48.69	48.13	48.35	1,001,562	+0.13(+0.28%)
Nov 12, 2013	48.19	48.41	48.09	48.21	1,441,091	-0.10(-0.21%)
Nov 11, 2013	48.11	48.53	48.07	48.31	533,127	+0.21(+0.44%)
Nov 08, 2013	48.23	48.32	47.97	48.10	805,179	+0.08(+0.17%)
Nov 07, 2013	48.10	48.38	47.85	48.02	907,092	+0.05(+0.11%)
Nov 06, 2013	47.82	48.06	47.64	47.97	1,037,605	+0.41(+0.87%)
Nov 05, 2013	47.73	47.80	47.47	47.55	747,605	-0.29(-0.61%)
Nov 04, 2013	48.03	48.41	47.64	47.84	603,617	-0.07(-0.14%)
Nov 01, 2013	47.66	48.31	47.66	47.91	1,069,793	+0.52(+1.09%)
Oct 31, 2013	47.41	47.81	47.23	47.40	821,765	+0.20(+0.42%)
Oct 30, 2013	47.56	47.58	47.03	47.20	659,073	-0.19(-0.39%)
Oct 29, 2013	47.45	47.54	47.15	47.38	654,360	+0.27(+0.58%)
Oct 28, 2013	47.53	47.66	47.04	47.11	926,094	-0.41(-0.86%)
Oct 25, 2013	47.67	47.74	47.31	47.52	964,721	-0.22(-0.45%)
Oct 24, 2013	47.76	47.90	47.46	47.74	1,312,508	+0.15(+0.32%)
Oct 23, 2013	46.92	48.27	46.40	47.59	2,850,092	+1.57(+3.42%)
Oct 22, 2013	46.06	46.20	45.82	46.01	1,031,686	+0.07(+0.15%)
Oct 21, 2013	45.99	45.99	45.60	45.94	1,193,661	-0.06(-0.13%)
Oct 18, 2013	45.58	46.09	45.44	46.00	803,319	+0.44(+0.96%)
Oct 17, 2013	45.44	45.59	45.19	45.57	947,822	+0.09(+0.20%)
Oct 16, 2013	44.95	45.48	44.93	45.48	842,613	+0.20(+0.45%)
Oct 15, 2013	45.21	45.40	45.01	45.28	798,144	-0.07(-0.16%)
Oct 14, 2013	45.24	45.50	45.07	45.35	703,118	-0.25(-0.55%)
Oct 11, 2013	45.50	45.64	45.40	45.60	722,774	+0.03(+0.08%)
Oct 10, 2013	45.06	45.68	45.03	45.56	1,106,474	+0.72(+1.62%)
Oct 09, 2013	44.65	44.99	44.60	44.84	1,068,578	+0.22(+0.49%)
Oct 08, 2013	44.76	45.04	44.45	44.62	925,872	-0.12(-0.28%)
Oct 07, 2013	44.04	44.93	43.95	44.74	1,147,056	+0.34(+0.77%)
Oct 04, 2013	43.85	44.52	43.74	44.40	1,118,391	+0.26(+0.60%)
Oct 03, 2013	44.73	44.77	43.67	44.14	914,460	-0.53(-1.19%)
Oct 02, 2013	43.91	44.68	43.84	44.67	1,102,387	+0.40(+0.91%)
Oct 01, 2013	43.80	44.34	43.80	44.27	766,476	+0.56(+1.29%)
Sep 30, 2013	43.51	44.09	43.23	43.71	1,497,118	-0.11(-0.26%)
Sep 27, 2013	43.38	43.97	43.30	43.82	1,132,131	+0.30(+0.68%)
Sep 26, 2013	43.00	43.60	42.91	43.52	1,131,024	+0.50(+1.17%)
Sep 25, 2013	43.55	43.59	42.82	43.02	948,337	-0.56(-1.29%)
Sep 24, 2013	43.60	43.81	43.46	43.58	770,286	-0.11(-0.26%)
Sep 23, 2013	43.71	43.90	43.50	43.69	803,133	-0.05(-0.11%)
Sep 20, 2013	44.18	44.30	43.61	43.74	1,382,232	-0.37(-0.84%)
Sep 19, 2013	43.85	44.27	43.85	44.11	1,738,042	+0.19(+0.44%)
Sep 18, 2013	43.02	44.06	43.01	43.91	1,583,876	+0.77(+1.78%)
Sep 17, 2013	42.92	43.23	42.75	43.15	851,232	+0.11(+0.26%)
Sep 16, 2013	42.64	43.18	42.21	43.03	1,408,418	+0.82(+1.95%)
Sep 13, 2013	42.12	42.37	42.06	42.21	902,840	+0.15(+0.35%)
Sep 12, 2013	42.05	42.11	41.83	42.06	1,263,778	-0.08(-0.18%)
Sep 11, 2013	41.61	42.15	41.52	42.14	825,559	+0.47(+1.12%)
Sep 10, 2013	41.76	41.76	41.50	41.68	752,703	+0.19(+0.46%)
Sep 09, 2013	41.65	41.70	41.23	41.49	859,932	-0.06(-0.16%)
Sep 06, 2013	41.76	41.88	41.51	41.55	1,046,625	+0.17(+0.42%)
Sep 05, 2013	41.20	41.38	41.14	41.38	1,198,476	+0.20(+0.50%)
Sep 04, 2013	40.68	41.21	40.61	41.17	973,342	+0.47(+1.16%)
Sep 03, 2013	40.79	40.98	40.36	40.70	892,834	+0.37(+0.93%)
Aug 30, 2013	40.82	40.89	40.32	40.33	1,045,436	-0.44(-1.09%)
Aug 29, 2013	40.59	40.95	40.57	40.77	852,237	+0.08(+0.20%)
Aug 28, 2013	40.37	40.73	40.19	40.69	1,035,579	+0.29(+0.71%)
Aug 27, 2013	40.62	40.79	40.30	40.40	1,435,408	-0.77(-1.86%)
Aug 26, 2013	41.44	41.47	41.09	41.16	880,512	-0.33(-0.79%)
Aug 23, 2013	41.31	41.51	41.01	41.49	874,165	+0.27(+0.65%)
Aug 22, 2013	40.75	41.31	40.72	41.22	1,074,435	+0.43(+1.07%)
Aug 21, 2013	41.36	41.56	40.49	40.79	1,895,754	-0.78(-1.88%)
Aug 20, 2013	41.80	41.95	41.52	41.57	1,442,704	-0.34(-0.80%)
Aug 19, 2013	42.14	42.18	41.81	41.91	818,922	-0.43(-1.03%)
Aug 16, 2013	42.02	42.36	41.83	42.34	994,212	+0.30(+0.71%)
Aug 15, 2013	41.80	42.13	41.49	42.05	848,950	-0.13(-0.31%)
Aug 14, 2013	42.57	42.63	42.12	42.18	857,141	-0.46(-1.08%)
Aug 13, 2013	42.20	42.71	42.09	42.64	1,052,607	+0.32(+0.75%)
Aug 12, 2013	42.33	42.52	42.10	42.32	797,471	-0.13(-0.31%)
Aug 09, 2013	42.64	42.68	42.14	42.45	1,182,942	-0.34(-0.78%)
Aug 08, 2013	42.51	42.86	42.38	42.79	795,606	+0.48(+1.13%)
Aug 07, 2013	42.30	42.42	42.10	42.31	1,350,885	-0.32(-0.76%)
Aug 06, 2013	42.88	42.95	42.52	42.63	1,433,806	-0.19(-0.44%)
Aug 05, 2013	43.18	43.27	42.82	42.82	1,025,024	-0.39(-0.91%)
Aug 02, 2013	43.15	43.45	43.08	43.21	1,063,485	-0.17(-0.40%)
Aug 01, 2013	43.32	43.59	43.16	43.38	883,936	+0.42(+0.98%)
Jul 31, 2013	43.51	43.70	42.90	42.96	1,089,734	-0.31(-0.73%)
Jul 30, 2013	43.49	43.60	43.23	43.28	1,323,305	-0.12(-0.29%)
Jul 29, 2013	43.13	43.54	43.13	43.40	999,682	+0.14(+0.33%)
Jul 26, 2013	43.06	43.33	42.84	43.26	842,772	+0.09(+0.20%)
Jul 25, 2013	42.70	43.28	42.58	43.17	1,122,472	+0.44(+1.04%)
Jul 24, 2013	42.81	42.95	42.39	42.73	1,399,299	+0.18(+0.41%)
Jul 23, 2013	43.75	43.77	42.51	42.55	1,490,651	-1.13(-2.58%)
Jul 22, 2013	43.84	44.05	43.59	43.68	1,071,134	-0.10(-0.23%)
Jul 19, 2013	43.52	44.03	43.52	43.78	900,741	+0.09(+0.22%)
Jul 18, 2013	43.53	44.00	43.53	43.69	1,559,644	+0.12(+0.27%)
Jul 17, 2013	43.57	43.85	43.36	43.57	791,822	+0.27(+0.62%)
Jul 16, 2013	43.61	43.66	43.07	43.30	787,216	-0.14(-0.33%)
Jul 15, 2013	43.45	43.85	43.41	43.44	723,068	+0.01(+0.03%)
Jul 12, 2013	43.29	43.94	43.22	43.43	1,368,067	+0.35(+0.81%)
Jul 11, 2013	42.99	43.15	42.71	43.08	998,977	+0.76(+1.80%)
Jul 10, 2013	42.23	42.48	42.11	42.32	1,007,912	-0.15(-0.35%)
Jul 09, 2013	42.01	42.50	41.68	42.47	1,886,180	+0.59(+1.41%)
Jul 08, 2013	41.79	42.12	41.54	41.88	1,793,257	-0.25(-0.60%)
Jul 05, 2013	42.03	42.35	41.93	42.14	913,660	+0.03(+0.07%)
Jul 03, 2013	41.99	42.17	41.85	42.11	398,422	-0.11(-0.25%)
Jul 02, 2013	41.75	42.33	41.69	42.21	955,798	+0.11(+0.26%)
Jul 01, 2013	42.11	42.49	41.97	42.11	904,655	+0.26(+0.62%)
Jun 28, 2013	41.76	42.10	41.54	41.85	1,150,332	-0.03(-0.06%)
Jun 27, 2013	42.00	42.12	41.76	41.87	1,023,536	+0.18(+0.43%)
Jun 26, 2013	41.49	42.09	41.40	41.69	1,519,121	+0.49(+1.20%)
Jun 25, 2013	40.57	41.26	40.31	41.20	1,545,370	+0.77(+1.89%)
Jun 24, 2013	40.40	40.76	40.17	40.43	1,583,578	-0.51(-1.25%)
Jun 21, 2013	40.98	41.14	40.66	40.94	2,916,439	-0.29(-0.71%)
Jun 20, 2013	41.41	41.61	41.10	41.24	1,568,249	-0.85(-2.01%)
Jun 19, 2013	42.71	42.73	41.93	42.09	1,117,893	-0.61(-1.43%)
Jun 18, 2013	42.13	42.78	42.07	42.70	1,100,330	+0.55(+1.31%)
Jun 17, 2013	42.44	42.49	41.92	42.15	1,353,147	-0.08(-0.18%)
Jun 14, 2013	42.89	43.02	42.20	42.22	1,543,636	-0.60(-1.41%)
Jun 13, 2013	42.10	42.86	41.88	42.83	965,979	+0.66(+1.57%)
Jun 12, 2013	42.67	42.79	42.02	42.16	1,027,381	-0.23(-0.55%)
Jun 11, 2013	42.35	43.00	42.00	42.39	1,281,169	-0.40(-0.95%)
Jun 10, 2013	42.95	43.09	42.55	42.80	983,109	-0.14(-0.32%)
Jun 07, 2013	42.90	43.25	42.44	42.94	1,885,299	+0.21(+0.49%)
Jun 06, 2013	42.32	42.74	42.08	42.73	1,209,870	+0.36(+0.84%)
Jun 05, 2013	43.38	43.51	42.30	42.37	2,452,265	-1.43(-3.26%)
Jun 04, 2013	43.95	44.32	43.63	43.80	1,570,403	-0.28(-0.63%)
Jun 03, 2013	43.65	44.15	43.61	44.08	1,669,173	+0.60(+1.37%)
May 31, 2013	44.09	44.58	43.47	43.48	2,628,424	-0.67(-1.51%)
May 30, 2013	43.60	44.27	43.59	44.15	1,556,640	+0.54(+1.24%)
May 29, 2013	43.26	43.77	42.85	43.60	1,528,591	+0.15(+0.35%)
May 28, 2013	43.73	43.90	43.25	43.45	1,893,073	-0.02(-0.05%)
May 24, 2013	43.13	43.53	43.08	43.48	1,620,101	+0.04(+0.10%)
May 23, 2013	43.70	43.70	43.17	43.43	1,794,704	-0.43(-0.99%)
May 22, 2013	44.22	44.55	43.80	43.87	1,213,542	-0.37(-0.84%)
May 21, 2013	44.29	44.84	43.93	44.24	1,770,011	+0.11(+0.24%)
May 20, 2013	44.01	44.29	43.86	44.13	725,925	+0.04(+0.10%)
May 17, 2013	43.12	44.22	42.96	44.09	1,684,820	+0.45(+1.02%)
May 16, 2013	43.51	43.94	43.45	43.64	1,094,213	+0.07(+0.17%)
May 15, 2013	43.66	43.83	43.38	43.57	1,314,002	+0.20(+0.47%)
May 13, 2013	43.48	43.68	43.10	43.37	924,191	-0.09(-0.20%)
May 10, 2013	43.29	43.70	43.21	43.45	1,375,337	+0.05(+0.11%)
May 09, 2013	43.62	43.86	43.32	43.41	1,468,969	-0.24(-0.55%)
May 08, 2013	43.30	43.68	43.20	43.65	1,502,554	+0.31(+0.72%)
May 07, 2013	42.98	43.43	42.98	43.33	1,403,964	+0.41(+0.95%)
May 06, 2013	42.52	43.23	42.49	42.93	1,956,145	+0.51(+1.19%)
May 03, 2013	42.13	42.51	41.95	42.42	1,932,368	+0.47(+1.12%)
May 02, 2013	41.55	42.07	41.51	41.95	1,405,137	+0.50(+1.21%)