Finning International (TSX: FTT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	24.29	24.82	24.02	24.72	1,102,010	+0.47(+1.94%)
Apr 29, 2015	23.85	24.26	23.80	24.25	431,526	+0.26(+1.08%)
Apr 28, 2015	23.94	24.06	23.67	23.99	347,152	+0.08(+0.33%)
Apr 27, 2015	24.09	24.26	23.85	23.91	1,448,528	-0.04(-0.17%)
Apr 24, 2015	23.73	24.30	23.69	23.95	1,006,697	+0.33(+1.40%)
Apr 23, 2015	23.40	23.94	23.26	23.62	497,547	+0.29(+1.24%)
Apr 22, 2015	23.74	24.00	23.27	23.33	343,738	-0.31(-1.31%)
Apr 21, 2015	24.51	24.51	23.29	23.64	695,077	-0.98(-3.98%)
Apr 20, 2015	24.71	24.80	24.52	24.62	485,382	-0.08(-0.32%)
Apr 17, 2015	24.78	24.84	24.55	24.70	220,583	-0.22(-0.88%)
Apr 16, 2015	24.99	25.17	24.69	24.92	333,065	-0.22(-0.88%)
Apr 15, 2015	24.92	25.39	24.69	25.14	598,274	+0.34(+1.37%)
Apr 14, 2015	24.91	24.92	24.61	24.80	240,571	-0.12(-0.48%)
Apr 13, 2015	24.64	24.93	24.45	24.92	350,615	+0.24(+0.97%)
Apr 10, 2015	24.79	24.88	24.51	24.68	1,217,564	-0.08(-0.32%)
Apr 09, 2015	24.36	24.92	24.28	24.76	307,359	+0.35(+1.43%)
Apr 08, 2015	24.42	24.67	24.25	24.41	438,937	+0.02(+0.08%)
Apr 07, 2015	24.00	24.46	23.92	24.39	669,796	+0.51(+2.14%)
Apr 06, 2015	22.93	24.17	22.93	23.88	455,040	+0.92(+4.01%)
Apr 02, 2015		22.96	22.96	22.96	0	+0.10(+0.44%)
Apr 01, 2015	23.47	23.59	22.80	22.86	1,295,269	-0.70(-2.97%)
Mar 31, 2015	23.23	23.90	23.07	23.56	303,026	+0.31(+1.33%)
Mar 30, 2015	23.27	23.50	23.16	23.25	713,695	+0.13(+0.56%)
Mar 27, 2015	23.20	23.32	22.85	23.12	833,139	-0.06(-0.26%)
Mar 26, 2015	23.39	23.56	23.13	23.18	1,129,255	-0.12(-0.52%)
Mar 25, 2015	24.53	24.63	23.16	23.30	1,288,766	-1.15(-4.70%)
Mar 24, 2015	24.60	24.69	24.02	24.45	395,638	-0.10(-0.41%)
Mar 23, 2015	24.70	25.13	24.53	24.55	307,925	-0.21(-0.85%)
Mar 20, 2015	24.78	24.79	24.35	24.76	526,165	+0.58(+2.40%)
Mar 19, 2015	24.72	24.72	24.09	24.18	369,800	-0.50(-2.03%)
Mar 18, 2015	24.00	24.74	23.70	24.68	548,505	+0.54(+2.24%)
Mar 17, 2015	24.24	24.34	23.65	24.14	493,625	-0.01(-0.04%)
Mar 16, 2015	24.05	24.40	24.00	24.15	325,944	+0.02(+0.08%)
Mar 13, 2015	23.90	24.13	23.56	24.13	325,733	+0.11(+0.46%)
Mar 12, 2015	23.69	24.15	23.61	24.02	352,767	+0.52(+2.21%)
Mar 11, 2015	23.60	23.68	23.25	23.50	626,725	-0.09(-0.38%)
Mar 10, 2015	24.20	24.32	23.54	23.59	638,161	-0.93(-3.79%)
Mar 09, 2015	24.03	24.87	23.92	24.52	580,526	+0.49(+2.04%)
Mar 06, 2015	23.54	24.41	23.53	24.03	957,197	+0.36(+1.52%)
Mar 05, 2015	24.00	24.08	23.64	23.67	796,835	-0.65(-2.67%)
Mar 04, 2015		24.87	24.25	24.32	726,658	-0.55(-2.21%)
Mar 03, 2015			24.84	24.87	909,830	-0.67(-2.62%)
Mar 02, 2015	25.25	26.16	25.14	25.54	832,761	+0.35(+1.39%)
Feb 27, 2015	25.29	25.43	24.89	25.19	645,254	-0.01(-0.04%)
Feb 26, 2015	25.34	25.34	25.07	25.20	1,059,639	-0.05(-0.20%)
Feb 25, 2015	24.92	25.43	24.85	25.25	1,090,173	+0.35(+1.41%)
Feb 24, 2015	24.42	25.02	24.17	24.90	619,166	+0.48(+1.97%)
Feb 23, 2015	24.00	24.42	23.75	24.42	519,742	+0.29(+1.20%)
Feb 20, 2015	23.57	24.46	23.28	24.13	1,089,303	+1.09(+4.73%)
Feb 19, 2015	23.66	23.70	22.09	23.04	892,809	-0.54(-2.29%)
Feb 18, 2015	23.43	24.08	23.41	23.58	598,854	+0.21(+0.90%)
Feb 17, 2015	23.23	23.58	22.90	23.37	296,234	+0.13(+0.56%)
Feb 13, 2015		23.24	23.24	23.24	0	+0.67(+2.97%)
Feb 12, 2015	22.46	22.71	22.24	22.57	610,590	+0.28(+1.26%)
Feb 11, 2015	22.80	22.80	22.21	22.29	338,884	-0.51(-2.24%)
Feb 10, 2015	23.17	23.25	22.49	22.80	204,459	-0.12(-0.52%)
Feb 09, 2015	22.50	23.37	22.43	22.92	294,130	+0.10(+0.44%)
Feb 06, 2015	22.84	23.48	22.54	22.82	647,159	+0.16(+0.71%)
Feb 05, 2015	22.40	22.87	22.35	22.66	478,038	+0.36(+1.61%)
Feb 04, 2015	23.25	23.25	22.23	22.30	576,966	-0.96(-4.13%)
Feb 03, 2015	22.50	23.56	22.50	23.26	1,180,692	+0.83(+3.70%)
Feb 02, 2015	20.95	22.49	20.95	22.43	929,015	+1.48(+7.06%)
Jan 30, 2015	20.95	21.10	20.66	20.95	639,174	-0.02(-0.10%)
Jan 29, 2015	21.64	21.64	20.74	20.97	973,898	-0.58(-2.69%)
Jan 28, 2015	22.13	22.22	21.47	21.55	695,534	-0.29(-1.33%)
Jan 27, 2015	21.50	22.11	20.85	21.84	1,053,485	-0.87(-3.83%)
Jan 26, 2015	22.41	22.89	22.38	22.71	556,915	+0.34(+1.52%)
Jan 23, 2015	21.81	22.45	21.81	22.37	726,374	+0.52(+2.38%)
Jan 22, 2015			21.61	21.85	663,682	+0.01(+0.05%)
Jan 21, 2015	21.15	21.93	21.05	21.84	1,023,907	+0.75(+3.56%)
Jan 20, 2015	21.64	21.65	21.02	21.09	1,064,567	-0.43(-2.00%)
Jan 19, 2015	20.58	21.55	20.57	21.52	594,780	+0.88(+4.26%)
Jan 16, 2015	20.96	21.10	20.52	20.64	918,598	-0.31(-1.48%)
Jan 15, 2015		21.41	20.93	20.95	1,033,281	-0.30(-1.41%)
Jan 14, 2015	21.55	21.55	21.01	21.25	1,228,581	-0.62(-2.83%)
Jan 13, 2015	22.45	22.45	21.67	21.87	496,927	-0.45(-2.02%)
Jan 12, 2015	22.87	22.87	22.10	22.32	475,771	-0.57(-2.49%)
Jan 09, 2015	23.50	23.50	22.53	22.89	792,908	-0.61(-2.60%)
Jan 08, 2015	23.44	23.58	23.11	23.50	669,250	-0.10(-0.42%)
Jan 07, 2015	23.76	23.92	23.46	23.60	404,145	+0.08(+0.34%)
Jan 06, 2015	24.23	24.23	23.47	23.52	590,279	-0.73(-3.01%)
Jan 05, 2015	25.25	25.25	24.23	24.25	739,246	-1.00(-3.96%)
Jan 02, 2015	25.25	25.47	25.14	25.25	198,648	+0.02(+0.08%)
Dec 31, 2014		25.23	25.23	25.23	0	+0.03(+0.12%)
Dec 30, 2014	25.47	25.59	25.20	25.20	614,500	-0.23(-0.90%)
Dec 29, 2014	25.29	25.51	25.20	25.43	340,959	+0.25(+0.99%)
Dec 24, 2014		25.18	25.18	25.18	0	+0.09(+0.36%)
Dec 23, 2014	24.75	25.10	24.61	25.09	414,238	+0.37(+1.50%)
Dec 22, 2014	24.99	24.99	24.54	24.72	462,385	-0.20(-0.80%)
Dec 19, 2014	24.77	24.96	24.20	24.92	658,103	+0.27(+1.10%)
Dec 18, 2014	24.26	24.65	24.19	24.65	438,600	+0.45(+1.86%)
Dec 17, 2014	23.57	24.25	23.28	24.20	736,525	+0.65(+2.76%)
Dec 16, 2014		23.93		23.55	1,235,652	+0.46(+1.99%)
Dec 15, 2014	23.37	23.52	23.03	23.09	522,244	-0.21(-0.90%)
Dec 12, 2014	23.68	23.78	23.10	23.30	599,325	-0.38(-1.60%)
Dec 11, 2014	23.89	24.00	23.59	23.68	257,235	-0.08(-0.34%)
Dec 10, 2014	24.06	24.33	23.75	23.76	727,317	-0.30(-1.25%)
Dec 09, 2014	24.08	24.19	23.58	24.06	1,080,900	-0.24(-0.99%)
Dec 08, 2014	24.50	24.60	24.09	24.30	699,668	-0.43(-1.74%)
Dec 05, 2014	24.71	24.94	24.50	24.73	405,041	+0.23(+0.94%)
Dec 04, 2014	24.51	24.59	24.39	24.50	529,385	-0.14(-0.57%)
Dec 03, 2014	24.26	24.67	24.11	24.64	820,350	+0.38(+1.57%)
Dec 02, 2014	24.10	24.56	23.24	24.26	1,075,622	-0.51(-2.06%)
Dec 01, 2014	25.62	25.67	24.72	24.77	662,683	-0.60(-2.36%)
Nov 28, 2014	26.10	26.18	25.37	25.37	524,032	-1.03(-3.90%)
Nov 27, 2014	27.50	27.50	26.06	26.40	332,310	-1.13(-4.10%)
Nov 26, 2014	27.87	27.87	27.30	27.53	280,120	-0.40(-1.43%)
Nov 25, 2014	27.69	28.07	27.66	27.93	509,565	+0.08(+0.29%)
Nov 24, 2014	27.92	28.09	27.70	27.85	463,464	-0.07(-0.25%)
Nov 21, 2014	27.60	28.07	27.40	27.92	552,427	+0.61(+2.23%)
Nov 20, 2014	27.55	27.61	27.31	27.31	528,556	-0.28(-1.01%)
Nov 19, 2014	27.57	27.71	27.44	27.59	982,125	+0.14(+0.51%)
Nov 18, 2014	28.04	28.17	27.40	27.45	749,851	-0.61(-2.17%)
Nov 17, 2014	27.76	28.61	27.54	28.06	1,145,506	+0.23(+0.83%)
Nov 14, 2014	27.78	28.10	27.41	27.83	838,371	+0.64(+2.35%)
Nov 13, 2014	28.10	28.10	26.80	27.19	2,247,451	-1.61(-5.59%)
Nov 12, 2014	29.00	29.46	28.76	28.80	700,640	-0.37(-1.27%)
Nov 11, 2014	29.59	29.60	29.13	29.17	209,302	-0.38(-1.29%)
Nov 10, 2014	28.60	29.68	28.57	29.55	766,975	+0.92(+3.21%)
Nov 07, 2014	28.77	29.01	28.40	28.63	349,189	-0.14(-0.49%)
Nov 06, 2014	28.50	29.10	28.50	28.77	242,297	+0.26(+0.91%)
Nov 05, 2014	27.95	28.69	27.86	28.51	754,965	+0.62(+2.22%)
Nov 04, 2014	28.99	29.21	27.66	27.89	493,777	-1.25(-4.29%)
Nov 03, 2014	29.09	29.50	28.79	29.14	348,729	+0.04(+0.14%)
Oct 31, 2014	29.23	29.25	28.81	29.10	309,357	-0.04(-0.14%)
Oct 30, 2014	28.86	29.36	28.35	29.14	386,692	+0.24(+0.83%)
Oct 29, 2014	29.45	29.45	28.65	28.90	221,196	-0.45(-1.53%)
Oct 28, 2014	28.92	29.53	28.65	29.35	252,055	+0.60(+2.09%)
Oct 27, 2014	29.12	29.12	28.65	28.75	219,591	-0.26(-0.90%)
Oct 24, 2014	29.17	29.30	28.77	29.01	213,795	-0.10(-0.34%)
Oct 23, 2014	28.90	29.49	28.89	29.11	506,934	+0.57(+2.00%)
Oct 22, 2014	29.10	29.20	28.47	28.54	352,262	-0.55(-1.89%)
Oct 21, 2014	28.97	29.31	28.54	29.09	426,498	+0.59(+2.07%)
Oct 20, 2014	28.28	28.54	27.81	28.50	426,352	+0.27(+0.96%)
Oct 17, 2014	27.65	28.48	27.65	28.23	672,595	+0.84(+3.07%)
Oct 16, 2014	27.31	28.12	26.88	27.39	689,967	-0.26(-0.94%)
Oct 15, 2014	27.18	27.70	26.56	27.65	653,337	+0.14(+0.51%)
Oct 14, 2014	27.80	28.48	27.35	27.51	966,018	-0.41(-1.47%)
Oct 10, 2014		27.92	27.92	27.92	0	-0.38(-1.34%)
Oct 09, 2014	28.75	28.75	27.93	28.30	1,291,574	-0.47(-1.63%)
Oct 08, 2014	29.30	29.30	28.37	28.77	723,034	-0.61(-2.08%)
Oct 07, 2014	29.19	29.69	29.15	29.38	518,622	-0.11(-0.37%)
Oct 06, 2014	30.27	30.27	29.42	29.49	666,930	-0.93(-3.06%)
Oct 03, 2014	30.25	30.99	30.25	30.42	614,853	+0.20(+0.66%)
Oct 02, 2014	30.70	30.99	29.45	30.22	1,405,430	-0.60(-1.95%)
Oct 01, 2014	31.74	31.75	30.55	30.82	617,127	-0.77(-2.44%)
Sep 30, 2014	32.20	32.31	31.30	31.59	717,235	-0.52(-1.62%)
Sep 29, 2014	32.20	32.89	31.96	32.11	924,555	-0.34(-1.05%)
Sep 26, 2014	31.86	32.46	31.86	32.45	368,153	+0.49(+1.53%)
Sep 25, 2014	32.90	32.94	31.78	31.96	776,124	-1.24(-3.73%)
Sep 24, 2014	32.45	33.21	32.45	33.20	613,077	+0.90(+2.79%)
Sep 23, 2014	31.67	32.34	31.42	32.30	442,477	+0.45(+1.41%)
Sep 22, 2014	32.03	32.43	31.79	31.85	292,771	-0.51(-1.58%)
Sep 19, 2014	33.29	33.29	32.35	32.36	769,855	-0.94(-2.82%)
Sep 18, 2014	32.76	33.32	32.58	33.30	358,882	+0.68(+2.08%)
Sep 17, 2014	33.04	33.16	32.56	32.62	283,426	-0.45(-1.36%)
Sep 16, 2014	32.85	33.13	32.76	33.07	348,812	+0.21(+0.64%)
Sep 15, 2014	33.00	33.11	32.75	32.86	257,820	-0.19(-0.57%)
Sep 12, 2014	32.54	33.25	32.39	33.05	601,679	+0.45(+1.38%)
Sep 11, 2014	32.71	32.78	32.52	32.60	403,072	-0.27(-0.82%)
Sep 10, 2014	33.15	33.15	32.79	32.87	474,854	-0.33(-0.99%)
Sep 09, 2014	33.38	33.44	33.04	33.20	530,096	-0.26(-0.78%)
Sep 08, 2014	33.39	33.75	33.38	33.46	243,998	+0.12(+0.36%)
Sep 05, 2014	33.74	33.74	33.32	33.34	256,441	-0.47(-1.39%)
Sep 04, 2014	33.80	33.97	33.61	33.81	190,186	-0.09(-0.27%)
Sep 03, 2014	33.84	34.04	33.42	33.90	432,419	+0.10(+0.30%)
Sep 02, 2014	33.95	34.34	33.78	33.80	395,745	-0.10(-0.29%)
Aug 29, 2014		33.90	33.90	33.90	0	+0.55(+1.65%)
Aug 28, 2014	32.60	33.86	32.46	33.35	558,627	+0.55(+1.68%)
Aug 27, 2014	32.80	32.92	32.43	32.80	545,733	+0.09(+0.28%)
Aug 26, 2014	33.00	33.25	32.60	32.71	782,529	-0.36(-1.09%)
Aug 25, 2014	32.94	33.44	32.77	33.07	192,165	+0.18(+0.55%)
Aug 22, 2014	32.90	33.00	32.67	32.89	207,818	-0.10(-0.32%)
Aug 21, 2014	33.01	33.01	32.94	32.99	200,807	-0.01(-0.02%)
Aug 20, 2014	32.99	33.05	32.94	33.00	437,995	+0.03(+0.09%)
Aug 19, 2014	32.80	33.04	32.61	32.97	639,248	+0.09(+0.27%)
Aug 18, 2014	32.95	32.95	32.81	32.88	680,429	+0.05(+0.15%)
Aug 15, 2014	32.99	33.32	32.71	32.83	447,054	-0.07(-0.21%)
Aug 14, 2014	33.05	33.19	32.75	32.90	319,928	-0.09(-0.27%)
Aug 13, 2014	33.27	33.27	32.96	32.99	293,246	-0.10(-0.30%)
Aug 12, 2014	33.79	33.90	32.84	33.09	374,624	-0.61(-1.81%)
Aug 11, 2014	33.25	34.05	33.23	33.70	427,083	+0.56(+1.69%)
Aug 08, 2014	31.97	33.20	31.83	33.14	493,528	+1.30(+4.08%)
Aug 07, 2014	31.44	32.14	31.25	31.84	600,093	+0.62(+1.99%)
Aug 06, 2014	31.20	31.38	31.05	31.22	203,707	-0.20(-0.64%)
Aug 05, 2014	31.10	31.58	31.10	31.42	269,996	+0.34(+1.09%)
Aug 01, 2014		31.08	31.08	31.08	0	-0.26(-0.83%)
Jul 31, 2014	31.53	31.62	30.83	31.34	288,362	-0.34(-1.07%)
Jul 30, 2014	31.54	31.75	31.38	31.68	168,103	+0.31(+0.99%)
Jul 29, 2014	31.90	32.15	31.37	31.37	244,660	-0.40(-1.26%)
Jul 28, 2014	31.80	32.03	31.77	31.77	116,353	+0.01(+0.03%)
Jul 25, 2014	31.51	31.95	31.48	31.76	282,460	+0.07(+0.22%)
Jul 24, 2014	32.00	32.33	31.68	31.69	221,881	-0.38(-1.18%)
Jul 23, 2014	32.20	32.55	32.00	32.07	260,934	-0.10(-0.31%)
Jul 22, 2014	32.00	32.46	32.00	32.17	197,477	+0.11(+0.34%)
Jul 21, 2014	31.80	32.16	31.65	32.06	208,224	+0.24(+0.75%)
Jul 18, 2014	31.06	31.96	30.99	31.82	337,750	+0.80(+2.58%)
Jul 17, 2014	30.81	31.27	30.81	31.02	210,674	+0.07(+0.23%)
Jul 16, 2014	30.94	31.19	30.80	30.95	163,848	+0.01(+0.03%)
Jul 15, 2014	30.91	31.13	30.90	30.94	262,694	+0.00(+0.00%)
Jul 14, 2014	30.98	31.31	30.84	30.94	220,461	-0.06(-0.19%)
Jul 11, 2014	31.05	31.18	30.95	31.00	216,436	-0.01(-0.03%)
Jul 10, 2014	30.85	31.18	30.81	31.01	249,341	-0.24(-0.77%)
Jul 09, 2014	30.42	31.30	30.42	31.25	370,849	+0.82(+2.69%)
Jul 08, 2014	30.76	31.10	30.40	30.43	608,547	-0.50(-1.62%)
Jul 07, 2014	31.00	31.29	30.80	30.93	266,437	+0.02(+0.06%)
Jul 04, 2014	30.70	31.00	30.65	30.91	107,955	+0.20(+0.65%)
Jul 03, 2014	30.00	30.89	30.00	30.71	372,116	+0.73(+2.43%)
Jul 02, 2014	29.98	30.07	29.61	29.98	238,780	+0.14(+0.47%)
Jun 30, 2014		29.84	29.84	29.84	0	+0.14(+0.47%)
Jun 27, 2014	29.90	29.96	29.48	29.70	169,106	-0.18(-0.60%)
Jun 26, 2014	29.31	29.92	29.25	29.88	269,538	+0.62(+2.12%)
Jun 25, 2014	29.58	29.72	29.26	29.26	445,390	-0.33(-1.12%)
Jun 24, 2014	29.90	29.90	29.59	29.59	316,409	-0.31(-1.04%)
Jun 23, 2014	29.74	29.96	29.54	29.90	348,352	+0.29(+0.98%)
Jun 20, 2014	29.20	29.69	29.11	29.61	645,862	+0.50(+1.72%)
Jun 19, 2014	29.24	29.35	29.07	29.11	293,336	-0.12(-0.41%)
Jun 18, 2014	29.25	29.43	29.07	29.23	281,416	-0.06(-0.20%)
Jun 17, 2014	29.22	29.63	29.00	29.29	287,020	+0.29(+1.00%)
Jun 16, 2014	29.00	29.28	28.84	29.00	542,137	+0.12(+0.42%)
Jun 13, 2014	28.95	29.13	28.34	28.88	424,384	-0.12(-0.41%)
Jun 12, 2014	29.22	29.22	28.85	29.00	368,348	-0.30(-1.02%)
Jun 11, 2014	29.71	29.71	29.08	29.30	354,856	-0.55(-1.84%)
Jun 10, 2014	29.49	29.88	29.24	29.85	226,165	+0.39(+1.32%)
Jun 06, 2014	29.21	29.76	29.18	29.46	464,931	+0.25(+0.86%)
Jun 05, 2014	29.55	29.59	29.21	29.21	492,225	-0.10(-0.34%)
Jun 04, 2014	29.17	29.58	29.03	29.31	412,575	+0.22(+0.76%)
Jun 03, 2014	28.90	29.23	28.75	29.09	742,947	+0.12(+0.41%)
Jun 02, 2014	29.01	29.43	28.95	28.97	892,634	-0.19(-0.65%)
May 30, 2014	29.29	29.30	29.03	29.16	361,677	-0.25(-0.85%)
May 29, 2014	29.29	29.47	29.15	29.41	268,008	+0.14(+0.48%)
May 28, 2014	29.40	29.42	29.06	29.27	214,360	-0.18(-0.61%)
May 27, 2014	29.32	29.90	29.32	29.45	516,512	-0.09(-0.30%)
May 26, 2014	29.45	29.76	29.40	29.54	68,538	+0.09(+0.31%)
May 23, 2014	29.22	29.51	28.98	29.45	196,820	+0.23(+0.79%)
May 22, 2014	29.30	29.40	29.03	29.22	203,206	-0.16(-0.54%)
May 21, 2014	29.06	29.38	29.02	29.38	266,342	+0.36(+1.24%)
May 20, 2014	29.61	29.61	28.85	29.02	672,160	-0.58(-1.96%)
May 16, 2014	29.60	29.60	29.60	29.60	0	-0.57(-1.89%)
May 15, 2014	30.42	30.60	29.87	30.17	503,595	-0.44(-1.44%)
May 14, 2014	29.93	30.68	29.50	30.61	683,940	+0.40(+1.32%)
May 13, 2014	29.99	30.22	29.61	30.21	359,241	+0.20(+0.67%)
May 12, 2014	29.48	30.12	29.43	30.01	437,276	+0.69(+2.35%)
May 09, 2014	29.35	29.55	28.88	29.32	328,079	-0.04(-0.14%)
May 08, 2014	30.00	30.34	29.30	29.36	395,373	-0.68(-2.26%)
May 07, 2014	30.01	30.10	29.45	30.04	569,446	-0.15(-0.50%)
May 06, 2014	29.98	30.48	29.98	30.19	338,299	-0.03(-0.10%)
May 05, 2014	30.13	30.49	29.98	30.22	403,793	+0.01(+0.03%)
May 02, 2014	29.59	30.22	29.45	30.21	326,372	+0.62(+2.10%)