Gulf Island Fab (NQ: GIFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.02	19.34	18.57	18.76	28,134	-0.14(-0.76%)
May 29, 2014	18.83	19.15	18.47	18.90	19,912	+0.28(+1.48%)
May 28, 2014	19.74	19.74	18.53	18.62	32,894	-1.08(-5.50%)
May 27, 2014	18.89	19.91	18.51	19.71	23,585	+1.06(+5.66%)
May 23, 2014	18.29	18.65	18.65	18.65	17,337	+0.21(+1.14%)
May 22, 2014	18.13	18.45	17.90	18.44	10,094	+0.45(+2.48%)
May 21, 2014	17.70	18.21	17.40	18.00	36,458	+0.30(+1.72%)
May 20, 2014	18.50	18.50	17.44	17.69	56,220	-0.77(-4.18%)
May 19, 2014	18.22	18.56	18.22	18.46	13,896	+0.24(+1.31%)
May 16, 2014	17.84	18.26	17.68	18.23	20,988	+0.34(+1.92%)
May 15, 2014	17.79	18.05	17.23	17.88	49,874	-0.01(-0.05%)
May 14, 2014	19.05	19.05	17.82	17.89	37,273	-1.26(-6.56%)
May 13, 2014	19.82	20.00	19.11	19.15	22,771	-0.65(-3.27%)
May 12, 2014	18.99	20.38	18.70	19.80	59,121	+0.97(+5.16%)
May 09, 2014	17.70	19.47	17.70	18.82	46,059	+1.21(+6.86%)
May 08, 2014	18.51	18.61	17.58	17.62	36,076	-0.83(-4.52%)
May 07, 2014	18.22	18.52	17.68	18.45	50,369	+0.30(+1.67%)
May 06, 2014	18.41	18.96	17.99	18.15	65,845	-0.26(-1.39%)
May 05, 2014	20.51	20.51	18.13	18.40	38,005	-0.04(-0.21%)
May 02, 2014	18.55	20.12	18.31	18.44	41,391	+0.07(+0.36%)
May 01, 2014	18.99	19.05	17.99	18.37	65,996	-0.62(-3.24%)
Apr 30, 2014	18.87	19.10	18.47	18.99	36,894	+0.05(+0.25%)
Apr 29, 2014	19.86	19.86	18.84	18.94	28,353	-0.74(-3.75%)
Apr 28, 2014	20.63	20.81	19.52	19.68	29,614	-0.79(-3.84%)
Apr 25, 2014	22.61	22.61	20.43	20.47	38,005	-1.49(-6.77%)
Apr 24, 2014	21.79	22.21	21.57	21.95	17,493	+0.49(+2.29%)
Apr 23, 2014	21.68	21.91	21.36	21.46	22,690	-0.43(-1.95%)
Apr 22, 2014	21.83	22.09	21.59	21.89	19,977	+0.15(+0.70%)
Apr 21, 2014	21.56	21.96	21.43	21.73	31,776	+0.33(+1.55%)
Apr 17, 2014	21.42	21.40	21.40	21.40	14,895	-0.08(-0.35%)
Apr 16, 2014	21.84	21.84	21.15	21.48	17,060	-0.10(-0.48%)
Apr 15, 2014	21.54	22.00	20.76	21.58	32,890	+0.12(+0.57%)
Apr 14, 2014	21.40	22.16	21.09	21.46	33,538	+0.32(+1.52%)
Apr 11, 2014	21.04	21.92	21.00	21.14	30,220	-0.10(-0.49%)
Apr 10, 2014	22.73	22.73	21.14	21.24	36,794	-1.02(-4.59%)
Apr 09, 2014	22.05	22.38	21.55	22.26	48,230	+0.47(+2.17%)
Apr 08, 2014	20.86	21.91	20.86	21.79	33,615	+0.81(+3.88%)
Apr 07, 2014	19.92	21.30	19.92	20.98	106,718	+0.46(+2.26%)
Apr 04, 2014	21.38	21.53	20.23	20.51	44,660	-0.62(-2.91%)
Apr 03, 2014	20.86	21.97	20.56	21.13	41,337	+0.55(+2.67%)
Apr 02, 2014	20.70	20.70	20.35	20.58	17,860	+0.00(+0.00%)
Apr 01, 2014	20.54	20.88	20.08	20.58	50,434	+0.12(+0.60%)
Mar 31, 2014	20.64	20.64	19.02	20.46	64,414	-0.18(-0.87%)
Mar 28, 2014	20.31	20.87	20.24	20.64	21,992	+0.33(+1.63%)
Mar 27, 2014	20.45	20.86	20.19	20.30	21,398	-0.32(-1.56%)
Mar 26, 2014	21.16	21.16	20.52	20.63	47,686	-0.28(-1.36%)
Mar 25, 2014	20.92	21.04	20.80	20.91	23,324	+0.19(+0.91%)
Mar 24, 2014	20.93	20.98	20.31	20.72	40,441	-0.24(-1.13%)
Mar 21, 2014	20.12	21.25	19.69	20.96	94,291	+0.98(+4.93%)
Mar 20, 2014	20.29	20.48	19.82	19.97	24,068	-0.29(-1.45%)
Mar 19, 2014	21.05	21.36	20.05	20.27	20,150	-0.75(-3.56%)
Mar 18, 2014	20.20	21.27	20.20	21.01	54,327	+0.88(+4.37%)
Mar 17, 2014	19.85	20.15	19.73	20.13	25,970	+0.44(+2.21%)
Mar 14, 2014	19.64	19.91	19.56	19.70	21,858	-0.05(-0.24%)
Mar 13, 2014	20.07	20.07	19.32	19.75	35,089	-0.18(-0.90%)
Mar 12, 2014	20.11	20.67	19.66	19.93	24,768	-0.32(-1.59%)
Mar 11, 2014	20.46	20.63	19.97	20.25	37,920	-0.15(-0.74%)
Mar 10, 2014	20.08	20.67	19.89	20.40	45,168	+0.19(+0.93%)
Mar 07, 2014	20.15	20.21	19.55	20.21	15,329	+0.23(+1.13%)
Mar 06, 2014	19.80	20.03	19.72	19.98	19,449	+0.14(+0.71%)
Mar 05, 2014	19.62	19.95	19.51	19.84	72,890	+0.10(+0.53%)
Mar 04, 2014	19.39	19.96	19.29	19.74	67,251	+0.68(+3.56%)
Mar 03, 2014	19.49	19.88	18.91	19.06	43,855	-0.70(-3.53%)
Feb 28, 2014	19.79	19.79	18.77	19.76	65,733	+0.00(+0.00%)
Feb 27, 2014	19.31	19.88	19.14	19.76	45,590	+0.41(+2.14%)
Feb 26, 2014	19.57	19.71	19.31	19.34	17,338	-0.07(-0.34%)
Feb 25, 2014	19.88	19.88	19.31	19.41	11,767	-0.36(-1.81%)
Feb 24, 2014	19.79	19.92	19.31	19.77	33,066	+0.46(+2.39%)
Feb 21, 2014	19.70	19.70	19.28	19.31	27,080	-0.26(-1.35%)
Feb 20, 2014	18.96	19.65	18.92	19.57	24,811	+0.69(+3.64%)
Feb 19, 2014	19.53	19.79	18.85	18.88	37,123	-0.78(-3.98%)
Feb 18, 2014	19.69	19.88	18.87	19.66	23,210	-0.06(-0.29%)
Feb 14, 2014	19.66	19.72	19.72	19.72	29,505	+0.04(+0.19%)
Feb 13, 2014	19.21	19.79	19.21	19.68	18,293	+0.23(+1.16%)
Feb 12, 2014	18.84	19.64	18.84	19.46	44,902	+0.60(+3.20%)
Feb 11, 2014	18.06	18.99	18.03	18.85	27,708	+0.81(+4.49%)
Feb 10, 2014	17.77	18.17	17.32	18.04	29,096	+0.24(+1.32%)
Feb 07, 2014	17.82	18.10	17.52	17.81	36,796	+0.09(+0.53%)
Feb 06, 2014	17.49	18.12	17.49	17.71	37,446	+0.26(+1.51%)
Feb 05, 2014	17.88	17.88	17.02	17.45	46,293	-0.59(-3.29%)
Feb 04, 2014	18.15	18.34	17.89	18.04	30,013	-0.04(-0.21%)
Feb 03, 2014	19.09	19.19	17.90	18.08	68,907	-1.01(-5.28%)
Jan 31, 2014	19.33	19.41	19.01	19.09	40,288	-0.70(-3.52%)
Jan 30, 2014	19.29	20.24	19.08	19.79	40,985	+0.73(+3.86%)
Jan 29, 2014	19.76	19.81	18.83	19.05	33,149	-0.97(-4.85%)
Jan 28, 2014	19.85	20.08	19.11	20.02	46,392	+0.19(+0.95%)
Jan 27, 2014	20.12	20.58	19.41	19.83	35,866	-0.27(-1.36%)
Jan 24, 2014	20.98	21.24	19.96	20.11	36,235	-0.94(-4.48%)
Jan 23, 2014	21.56	21.56	20.84	21.05	21,048	-0.61(-2.83%)
Jan 22, 2014	21.84	21.98	21.66	21.66	17,188	+0.05(+0.22%)
Jan 21, 2014	21.50	21.70	21.11	21.61	18,266	+0.32(+1.50%)
Jan 17, 2014	21.52	21.29	21.29	21.29	13,903	-0.23(-1.05%)
Jan 16, 2014	21.84	21.90	21.45	21.52	14,812	-0.42(-1.93%)
Jan 15, 2014	22.22	22.28	21.84	21.94	15,037	-0.27(-1.23%)
Jan 14, 2014	21.81	22.42	21.80	22.22	17,007	+0.57(+2.61%)
Jan 13, 2014	21.76	21.97	21.40	21.65	22,508	-0.24(-1.12%)
Jan 10, 2014	22.01	22.01	21.75	21.90	36,509	-0.06(-0.26%)
Jan 09, 2014	22.22	22.22	21.81	21.95	25,874	-0.12(-0.55%)
Jan 08, 2014	21.67	22.51	21.07	22.08	93,709	+0.32(+1.47%)
Jan 07, 2014	21.25	22.04	21.19	21.76	22,404	+0.72(+3.40%)
Jan 06, 2014	20.96	21.34	20.72	21.04	30,593	+0.07(+0.31%)
Jan 03, 2014	20.91	21.24	20.49	20.97	35,274	+0.14(+0.68%)
Jan 02, 2014	21.72	21.76	20.67	20.83	24,747	-1.05(-4.78%)
Dec 31, 2013	21.91	21.88	21.88	21.88	63,681	+0.23(+1.04%)
Dec 30, 2013	22.48	22.69	20.93	21.65	45,325	-0.77(-3.44%)
Dec 27, 2013	23.00	23.22	22.14	22.42	16,114	-0.47(-2.06%)
Dec 26, 2013	23.40	23.40	22.88	22.90	19,261	-0.42(-1.82%)
Dec 24, 2013	23.33	23.43	23.21	23.32	6,796	+0.21(+0.90%)
Dec 23, 2013	22.00	23.41	22.00	23.11	24,447	+1.35(+6.19%)
Dec 20, 2013	21.23	22.47	20.93	21.76	172,528	+0.63(+2.99%)
Dec 19, 2013	21.92	22.05	20.82	21.13	28,138	-0.96(-4.35%)
Dec 18, 2013	21.48	22.18	21.24	22.09	25,223	+0.56(+2.58%)
Dec 17, 2013	21.76	21.76	21.16	21.54	10,704	-0.22(-1.00%)
Dec 16, 2013	21.25	22.13	21.25	21.76	25,856	+0.58(+2.76%)
Dec 13, 2013	20.82	21.26	20.70	21.17	33,021	+0.37(+1.77%)
Dec 12, 2013	20.92	21.00	20.59	20.80	26,502	+0.06(+0.27%)
Dec 11, 2013	21.35	21.55	20.64	20.75	33,725	-0.47(-2.22%)
Dec 10, 2013	21.88	21.89	21.22	21.22	26,036	-0.52(-2.38%)
Dec 09, 2013	21.96	22.37	21.49	21.74	16,893	-0.63(-2.82%)
Dec 06, 2013	22.20	22.61	21.97	22.37	0	+0.44(+2.02%)
Dec 05, 2013	21.92	22.15	21.62	21.92	0	-0.33(-1.48%)
Dec 04, 2013	22.53	22.71	21.67	22.25	0	-0.40(-1.75%)
Dec 03, 2013	22.97	23.09	21.74	22.65	0	-0.42(-1.84%)
Dec 02, 2013	24.81	24.81	22.99	23.07	0	-1.86(-7.45%)
Nov 29, 2013	24.60	24.99	24.24	24.93	0	+0.57(+2.32%)
Nov 27, 2013	24.50	24.50	24.13	24.36	0	-0.05(-0.19%)
Nov 26, 2013	23.87	24.50	23.79	24.41	0	+0.45(+1.89%)
Nov 25, 2013	24.44	24.44	23.82	23.96	17,507	-0.52(-2.12%)
Nov 22, 2013	23.88	24.50	23.69	24.48	0	+0.64(+2.69%)
Nov 21, 2013	23.90	23.91	22.65	23.84	27,355	+0.12(+0.52%)
Nov 20, 2013	24.04	24.12	23.56	23.71	0	-0.30(-1.26%)
Nov 19, 2013	23.97	24.23	23.51	24.02	124,148	-0.01(-0.04%)
Nov 18, 2013	24.42	24.49	23.77	24.03	0	-0.26(-1.09%)
Nov 15, 2013	24.20	24.49	24.12	24.29	0	+0.06(+0.23%)
Nov 14, 2013	24.17	24.50	24.12	24.23	0	+0.00(+0.00%)
Nov 13, 2013	24.19	24.64	24.12	24.23	36,333	+0.06(+0.23%)
Nov 12, 2013	24.45	24.71	24.08	24.18	0	-0.45(-1.84%)
Nov 11, 2013	24.53	25.04	24.40	24.63	0	+0.13(+0.54%)
Nov 08, 2013	24.02	25.18	24.02	24.50	0	+0.46(+1.92%)
Nov 07, 2013	24.32	24.57	24.00	24.04	37,688	-0.05(-0.20%)
Nov 06, 2013	24.37	24.51	24.00	24.08	16,651	-0.05(-0.19%)
Nov 05, 2013	24.32	24.84	24.01	24.13	0	-0.23(-0.96%)
Nov 04, 2013	23.77	25.17	23.76	24.36	52,698	+0.84(+3.55%)
Nov 01, 2013	23.59	23.76	23.37	23.53	0	-0.14(-0.59%)
Oct 31, 2013	23.43	24.05	23.12	23.67	0	+0.21(+0.88%)
Oct 30, 2013	23.63	23.73	23.28	23.46	62,179	-0.16(-0.68%)
Oct 29, 2013	23.11	23.72	23.11	23.62	0	+0.61(+2.65%)
Oct 28, 2013	23.57	23.57	21.88	23.01	0	-1.40(-5.73%)
Oct 25, 2013	24.36	24.81	24.14	24.41	0	+0.23(+0.93%)
Oct 24, 2013	24.25	24.47	24.04	24.19	18,826	+0.02(+0.08%)
Oct 23, 2013	24.24	24.40	23.81	24.17	0	-0.10(-0.43%)
Oct 22, 2013	24.37	24.50	24.19	24.27	31,239	+0.25(+1.06%)
Oct 21, 2013	23.93	24.40	23.83	24.02	51,562	+0.08(+0.35%)
Oct 18, 2013	23.73	23.93	23.20	23.93	90,497	+0.41(+1.76%)
Oct 17, 2013	23.16	23.70	23.16	23.52	51,910	+0.13(+0.56%)
Oct 16, 2013	23.15	23.60	23.15	23.39	22,820	+0.08(+0.32%)
Oct 15, 2013	23.39	23.53	23.28	23.31	31,469	-0.17(-0.72%)
Oct 14, 2013	22.99	23.58	22.94	23.48	42,540	+0.37(+1.58%)
Oct 11, 2013	22.71	23.52	22.71	23.12	0	+0.15(+0.65%)
Oct 10, 2013	22.47	22.99	22.21	22.97	19,703	+0.84(+3.82%)
Oct 09, 2013	22.09	22.50	22.01	22.12	24,418	-0.17(-0.76%)
Oct 08, 2013	22.46	22.85	22.17	22.29	30,744	-0.05(-0.21%)
Oct 07, 2013	22.95	23.10	22.29	22.34	0	-0.89(-3.84%)
Oct 04, 2013	22.36	23.37	22.36	23.23	0	+0.82(+3.64%)
Oct 03, 2013	22.93	23.13	22.40	22.41	0	-0.62(-2.69%)
Oct 02, 2013	23.00	23.20	22.92	23.03	22,221	-0.15(-0.65%)
Oct 01, 2013	22.94	23.45	22.94	23.18	20,206	+0.18(+0.78%)
Sep 30, 2013	22.73	23.02	22.73	23.00	0	-0.34(-1.45%)
Sep 27, 2013	22.83	23.45	22.68	23.34	0	+0.22(+0.93%)
Sep 26, 2013	23.36	23.36	22.86	23.12	28,085	-0.33(-1.40%)
Sep 25, 2013	23.43	23.46	23.28	23.45	27,459	+0.04(+0.16%)
Sep 24, 2013	23.04	23.46	22.97	23.42	30,294	+0.49(+2.13%)
Sep 23, 2013	22.59	23.09	22.27	22.93	41,877	+0.38(+1.66%)
Sep 20, 2013	22.83	23.43	22.36	22.55	0	-0.23(-0.99%)
Sep 19, 2013	22.68	22.97	22.39	22.78	16,311	+0.10(+0.46%)
Sep 18, 2013	22.82	23.01	22.46	22.67	0	-0.08(-0.33%)
Sep 17, 2013	21.79	22.76	21.78	22.75	0	+0.84(+3.86%)
Sep 16, 2013	21.65	22.15	21.59	21.90	0	+0.21(+0.95%)
Sep 13, 2013	22.11	22.40	21.61	21.70	0	-0.26(-1.20%)
Sep 12, 2013	22.43	22.63	21.85	21.96	0	-0.35(-1.56%)
Sep 11, 2013	22.44	22.71	22.29	22.31	0	-0.29(-1.29%)
Sep 10, 2013	22.66	22.67	21.98	22.60	41,948	+0.06(+0.25%)
Sep 09, 2013	22.21	22.54	22.21	22.54	0	+0.49(+2.21%)
Sep 06, 2013	22.32	22.32	21.53	22.06	0	-0.13(-0.59%)
Sep 05, 2013	21.30	22.50	21.14	22.19	0	+0.96(+4.51%)
Sep 04, 2013	22.49	22.56	21.00	21.23	0	-1.21(-5.40%)
Sep 03, 2013	22.36	22.76	22.22	22.44	0	+0.39(+1.79%)
Aug 30, 2013	22.90	22.97	21.77	22.05	0	-0.89(-3.89%)
Aug 29, 2013	22.67	22.97	22.30	22.94	37,808	+0.34(+1.50%)
Aug 28, 2013	21.83	23.06	21.83	22.60	0	+1.20(+5.61%)
Aug 27, 2013	21.92	22.28	21.30	21.40	15,823	-0.96(-4.28%)
Aug 26, 2013	22.50	22.75	21.78	22.36	0	-0.17(-0.75%)
Aug 23, 2013	21.90	22.74	21.74	22.52	0	+0.52(+2.35%)
Aug 22, 2013	22.07	22.11	21.35	22.01	20,722	+0.27(+1.25%)
Aug 21, 2013	21.89	23.17	21.65	21.74	0	-0.36(-1.61%)
Aug 20, 2013	21.58	22.28	20.11	22.09	30,148	+0.54(+2.53%)
Aug 19, 2013	21.32	21.74	21.19	21.55	14,050	-0.03(-0.13%)
Aug 16, 2013	21.60	21.66	21.58	21.58	0	-0.20(-0.90%)
Aug 15, 2013	22.45	22.59	21.67	21.77	25,105	-0.86(-3.81%)
Aug 14, 2013	22.93	23.01	22.64	22.64	20,695	-0.38(-1.67%)
Aug 13, 2013	23.02	23.03	22.64	23.02	12,235	+0.11(+0.49%)
Aug 12, 2013	22.81	23.21	22.80	22.91	23,381	-0.01(-0.04%)
Aug 09, 2013	23.14	23.19	22.82	22.92	30,134	-0.17(-0.73%)
Aug 08, 2013	23.44	23.44	22.91	23.09	18,438	+0.04(+0.16%)
Aug 07, 2013	23.12	23.36	22.98	23.05	14,655	-0.06(-0.24%)
Aug 06, 2013	23.36	23.37	22.92	23.11	25,548	-0.26(-1.12%)
Aug 05, 2013	23.37	23.37	23.18	23.37	32,184	+0.00(+0.00%)
Aug 02, 2013	22.92	23.37	22.62	23.37	46,737	+0.23(+1.01%)
Aug 01, 2013	23.07	23.37	22.92	23.13	40,443	+0.02(+0.08%)
Jul 31, 2013	22.81	23.36	22.73	23.12	0	+0.30(+1.31%)
Jul 30, 2013	22.33	22.83	22.33	22.82	0	+0.50(+2.22%)
Jul 29, 2013	22.38	22.43	22.19	22.32	0	+0.28(+1.27%)
Jul 26, 2013	22.17	22.27	21.81	22.04	0	-0.21(-0.97%)
Jul 25, 2013	21.45	22.26	21.19	22.26	0	+0.75(+3.48%)
Jul 24, 2013	21.71	21.92	21.24	21.51	0	-0.14(-0.65%)
Jul 23, 2013	22.02	22.02	21.52	21.65	0	-0.37(-1.70%)
Jul 22, 2013	21.71	22.05	21.48	22.02	0	+0.30(+1.38%)
Jul 19, 2013	21.63	21.73	21.05	21.72	0	+0.03(+0.13%)
Jul 18, 2013	21.32	21.73	21.21	21.69	0	+0.52(+2.47%)
Jul 17, 2013	21.42	21.55	21.01	21.17	30,406	-0.20(-0.92%)
Jul 16, 2013	21.39	21.40	21.25	21.37	0	-0.06(-0.26%)
Jul 15, 2013	21.16	21.50	21.00	21.42	0	+0.43(+2.05%)
Jul 12, 2013	20.91	21.28	20.81	20.99	0	+0.11(+0.54%)
Jul 11, 2013	20.36	20.99	20.35	20.88	0	+0.60(+2.95%)
Jul 10, 2013	20.14	20.33	19.70	20.28	0	+0.19(+0.93%)
Jul 09, 2013	19.86	20.36	19.78	20.10	0	+0.32(+1.61%)
Jul 08, 2013	19.44	19.81	19.38	19.78	26,570	+0.27(+1.39%)
Jul 05, 2013	19.19	19.52	18.82	19.51	0	+0.82(+4.40%)
Jul 03, 2013	18.27	19.08	18.27	18.68	0	-0.09(-0.50%)
Jul 02, 2013	18.24	18.94	18.24	18.78	0	+0.39(+2.11%)
Jul 01, 2013	17.68	18.56	17.68	18.39	0	+0.49(+2.74%)
Jun 28, 2013	17.97	18.38	17.58	17.90	103,045	-0.23(-1.29%)
Jun 27, 2013	19.17	19.19	18.11	18.13	0	-0.83(-4.39%)
Jun 26, 2013	19.88	19.88	18.24	18.97	0	-0.67(-3.43%)
Jun 25, 2013	19.71	20.36	19.55	19.64	0	+0.07(+0.33%)
Jun 24, 2013	19.74	21.15	19.16	19.57	0	-0.47(-2.33%)
Jun 21, 2013	19.72	20.08	19.16	20.04	82,345	+0.38(+1.95%)
Jun 20, 2013	19.41	20.39	19.41	19.66	0	-0.13(-0.66%)
Jun 19, 2013	19.63	19.99	18.96	19.79	0	+0.17(+0.86%)
Jun 18, 2013	19.62	19.70	19.14	19.62	0	+0.11(+0.57%)
Jun 17, 2013	19.34	19.71	19.18	19.51	0	+0.48(+2.50%)
Jun 14, 2013	19.28	19.51	19.02	19.03	0	-0.36(-1.83%)
Jun 13, 2013	18.96	19.40	18.82	19.39	9,809	+0.43(+2.27%)
Jun 12, 2013	19.25	19.26	18.82	18.96	20,034	-0.16(-0.83%)
Jun 11, 2013	19.30	19.51	19.07	19.11	17,059	-0.47(-2.39%)
Jun 10, 2013	19.44	19.63	19.20	19.58	0	+0.03(+0.14%)
Jun 07, 2013	19.61	19.63	19.39	19.55	0	+0.16(+0.82%)
Jun 06, 2013	19.16	19.49	18.90	19.40	40,133	+0.20(+1.02%)
Jun 05, 2013	19.41	19.67	19.20	19.20	0	-0.36(-1.86%)
Jun 04, 2013	20.05	20.40	19.49	19.56	0	-0.54(-2.70%)