Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	65.94	66.67	64.90	66.65	2,221,157	+0.52(+0.79%)
Apr 29, 2014	66.02	66.96	65.96	66.13	2,274,060	+0.47(+0.72%)
Apr 28, 2014	65.99	66.14	64.89	65.65	2,199,743	+0.02(+0.03%)
Apr 25, 2014	65.38	66.08	64.27	65.64	2,633,114	-0.01(-0.02%)
Apr 24, 2014	69.93	71.77	65.16	65.65	5,077,099	-4.17(-5.97%)
Apr 23, 2014	69.71	70.66	69.65	69.81	2,071,249	+0.34(+0.49%)
Apr 22, 2014	69.40	69.67	68.79	69.48	1,598,713	+0.08(+0.11%)
Apr 21, 2014	68.29	69.60	68.13	69.40	1,579,529	+1.40(+2.07%)
Apr 17, 2014	67.90	67.99	67.99	67.99	1,593,514	+0.79(+1.18%)
Apr 16, 2014	67.40	67.70	66.60	67.20	1,373,469	+0.41(+0.62%)
Apr 15, 2014	65.72	67.03	65.62	66.79	1,367,649	+0.93(+1.42%)
Apr 14, 2014	65.33	66.10	64.64	65.86	1,148,033	+0.89(+1.37%)
Apr 11, 2014	64.50	65.50	64.47	64.97	1,641,059	+0.40(+0.62%)
Apr 10, 2014	65.89	66.25	64.56	64.57	1,353,118	-1.33(-2.01%)
Apr 09, 2014	65.91	66.07	64.91	65.89	1,305,743	+0.23(+0.36%)
Apr 08, 2014	64.04	65.85	63.93	65.66	2,584,288	+1.62(+2.53%)
Apr 07, 2014	65.68	65.77	63.96	64.04	1,782,204	-1.77(-2.69%)
Apr 04, 2014	66.57	67.13	65.39	65.81	1,572,998	-0.36(-0.55%)
Apr 03, 2014	66.24	66.52	65.52	66.18	1,666,174	+0.06(+0.09%)
Apr 02, 2014	66.25	66.71	65.84	66.11	1,407,638	-0.24(-0.36%)
Apr 01, 2014	66.23	66.51	65.77	66.35	1,249,147	+0.37(+0.57%)
Mar 31, 2014	66.32	66.50	65.55	65.98	1,960,385	-0.09(-0.13%)
Mar 28, 2014	65.19	66.51	64.98	66.07	1,420,727	+1.12(+1.72%)
Mar 27, 2014	65.24	66.20	64.80	64.95	1,720,433	-0.18(-0.28%)
Mar 26, 2014	65.94	66.22	65.11	65.13	2,369,614	-0.50(-0.77%)
Mar 25, 2014	65.25	66.01	64.94	65.64	1,944,749	+0.85(+1.32%)
Mar 24, 2014	65.39	65.70	64.31	64.78	2,427,073	-0.63(-0.97%)
Mar 21, 2014	64.46	65.49	63.98	65.42	5,362,644	+1.50(+2.35%)
Mar 20, 2014	62.78	64.05	62.73	63.91	1,585,631	+0.83(+1.31%)
Mar 19, 2014	63.16	64.37	62.75	63.08	2,663,192	+0.21(+0.33%)
Mar 18, 2014	61.90	63.10	61.55	62.88	2,016,413	+0.86(+1.38%)
Mar 17, 2014	60.21	62.10	60.21	62.02	2,328,236	+1.93(+3.22%)
Mar 14, 2014	59.16	60.27	58.95	60.08	1,873,526	+0.88(+1.49%)
Mar 13, 2014	60.40	60.49	58.72	59.20	2,529,935	-1.16(-1.92%)
Mar 12, 2014	59.95	60.83	59.68	60.36	1,794,977	-0.03(-0.05%)
Mar 11, 2014	61.65	61.90	60.16	60.39	1,775,656	-1.16(-1.88%)
Mar 10, 2014	61.65	61.93	60.90	61.55	1,631,317	-0.10(-0.16%)
Mar 07, 2014	61.89	61.97	60.99	61.65	1,690,413	-0.20(-0.32%)
Mar 06, 2014	61.31	61.90	60.88	61.85	1,767,019	+1.00(+1.64%)
Mar 05, 2014	60.88	61.61	60.16	60.85	2,126,686	+0.09(+0.15%)
Mar 04, 2014	60.99	61.34	60.05	60.75	2,069,658	+0.38(+0.63%)
Mar 03, 2014	58.84	60.78	58.34	60.37	2,093,327	-0.20(-0.33%)
Feb 28, 2014	59.70	60.94	59.42	60.58	2,136,737	+1.13(+1.90%)
Feb 27, 2014	59.07	59.50	58.50	59.45	1,804,069	+0.39(+0.66%)
Feb 26, 2014	59.48	60.08	58.85	59.05	2,186,538	-0.56(-0.95%)
Feb 25, 2014	59.58	59.78	58.37	59.62	1,997,843	+0.48(+0.82%)
Feb 24, 2014	58.45	59.80	57.87	59.13	1,818,820	+1.26(+2.18%)
Feb 21, 2014	58.28	58.35	57.13	57.87	1,713,994	-0.20(-0.34%)
Feb 20, 2014	57.47	58.25	57.47	58.07	2,400,089	+0.45(+0.78%)
Feb 19, 2014	57.12	58.15	57.07	57.62	2,339,426	+0.55(+0.97%)
Feb 18, 2014	55.79	57.36	55.75	57.07	2,615,170	+1.50(+2.69%)
Feb 14, 2014	55.19	55.57	55.57	55.57	1,841,630	+0.57(+1.04%)
Feb 13, 2014	53.54	55.05	53.40	55.00	1,860,033	+1.26(+2.34%)
Feb 12, 2014	53.91	54.33	53.39	53.74	1,769,601	+0.09(+0.17%)
Feb 11, 2014	52.45	53.73	52.25	53.65	1,861,692	+1.44(+2.75%)
Feb 10, 2014	53.15	53.20	51.77	52.22	3,054,785	-0.88(-1.65%)
Feb 07, 2014	53.29	53.70	52.91	53.09	2,349,744	+0.18(+0.35%)
Feb 06, 2014	52.11	52.94	51.97	52.91	2,892,846	+1.19(+2.31%)
Feb 05, 2014	51.64	52.00	51.13	51.72	1,811,428	-0.08(-0.15%)
Feb 04, 2014	51.78	52.10	50.64	51.80	3,579,895	-0.75(-1.43%)
Feb 03, 2014	53.67	54.44	52.39	52.54	2,965,009	-1.08(-2.01%)
Jan 31, 2014	52.81	53.95	52.69	53.62	1,804,574	+0.21(+0.39%)
Jan 30, 2014	53.10	53.78	51.81	53.42	3,298,421	+1.57(+3.03%)
Jan 29, 2014	52.19	52.39	51.67	51.84	2,178,579	-0.76(-1.44%)
Jan 28, 2014	52.32	52.70	52.22	52.60	1,846,428	+0.34(+0.64%)
Jan 27, 2014	52.50	52.75	51.79	52.26	1,540,134	-0.12(-0.23%)
Jan 24, 2014	52.87	52.87	51.97	52.39	1,686,630	-0.74(-1.40%)
Jan 23, 2014	53.37	53.62	52.57	53.13	1,661,343	-0.52(-0.98%)
Jan 22, 2014	53.17	53.66	52.66	53.65	1,500,473	+0.51(+0.96%)
Jan 21, 2014	52.68	53.24	52.52	53.14	1,878,470	+0.97(+1.87%)
Jan 17, 2014	51.91	52.17	52.17	52.17	1,429,060	+0.46(+0.90%)
Jan 16, 2014	51.84	52.25	51.28	51.70	1,122,480	-0.05(-0.11%)
Jan 15, 2014	51.90	52.02	51.61	51.76	1,392,719	-0.14(-0.27%)
Jan 14, 2014	51.14	52.14	51.14	51.90	1,613,447	+0.92(+1.80%)
Jan 13, 2014	51.85	52.19	50.69	50.98	2,745,044	-1.13(-2.16%)
Jan 10, 2014	51.66	52.54	51.59	52.11	2,236,579	+0.38(+0.74%)
Jan 09, 2014	51.73	51.79	51.39	51.72	2,009,238	+0.29(+0.56%)
Jan 08, 2014	51.54	52.08	51.17	51.44	3,203,179	+0.53(+1.04%)
Jan 07, 2014	49.60	50.92	49.54	50.91	2,548,680	+0.99(+1.99%)
Jan 06, 2014	50.29	50.57	49.82	49.91	1,590,195	-0.67(-1.32%)
Jan 03, 2014	50.30	50.99	50.14	50.58	1,225,880	+0.49(+0.97%)
Jan 02, 2014	51.13	51.33	49.96	50.10	1,564,380	-1.11(-2.18%)
Dec 31, 2013	51.21	51.21	51.21	51.21	954,895	+0.03(+0.06%)
Dec 30, 2013	51.18	51.49	50.75	51.18	1,336,706	+0.04(+0.08%)
Dec 27, 2013	50.64	51.26	50.57	51.14	1,540,217	+0.50(+0.99%)
Dec 26, 2013	50.68	50.82	50.33	50.64	686,638	+0.07(+0.13%)
Dec 24, 2013	49.54	50.88	49.54	50.57	823,712	+0.91(+1.84%)
Dec 23, 2013	50.35	50.37	49.60	49.66	1,000,291	-0.30(-0.61%)
Dec 20, 2013	49.72	50.19	49.55	49.96	2,543,968	+0.22(+0.44%)
Dec 19, 2013	49.67	49.86	49.14	49.74	1,237,970	+0.09(+0.18%)
Dec 18, 2013	49.44	49.71	48.74	49.65	1,940,295	+0.41(+0.84%)
Dec 17, 2013	49.41	49.49	48.77	49.24	1,375,836	-0.26(-0.52%)
Dec 16, 2013	48.96	49.57	48.86	49.49	2,052,502	+1.06(+2.19%)
Dec 13, 2013	48.57	48.74	47.89	48.43	1,598,857	-0.18(-0.36%)
Dec 12, 2013	47.85	49.13	47.82	48.61	2,216,969	+0.85(+1.77%)
Dec 11, 2013	48.57	48.62	47.62	47.76	1,655,187	-0.56(-1.16%)
Dec 10, 2013	48.55	49.35	48.24	48.32	2,014,542	-0.09(-0.19%)
Dec 09, 2013	48.62	49.06	48.15	48.42	1,869,983	-0.21(-0.43%)
Dec 06, 2013	49.55	49.55	48.43	48.62	1,295,131	-0.24(-0.50%)
Dec 05, 2013	49.33	49.33	48.52	48.87	1,924,853	-0.45(-0.91%)
Dec 04, 2013	48.57	49.39	48.06	49.32	2,596,889	+0.79(+1.63%)
Dec 03, 2013	47.55	48.62	47.33	48.52	2,405,556	+0.99(+2.08%)
Dec 02, 2013	47.08	48.21	46.51	47.54	1,771,318	+0.64(+1.36%)
Nov 29, 2013	47.06	47.31	46.48	46.90	533,428	-0.21(-0.45%)
Nov 27, 2013	47.83	47.92	46.56	47.11	1,243,325	-0.83(-1.74%)
Nov 26, 2013	46.95	47.99	46.95	47.95	2,248,842	+0.90(+1.92%)
Nov 25, 2013	47.97	48.09	46.75	47.04	2,037,497	-1.05(-2.19%)
Nov 22, 2013	48.50	48.50	47.93	48.10	1,564,602	-0.02(-0.04%)
Nov 21, 2013	48.18	48.31	47.76	48.12	1,442,524	+0.09(+0.19%)
Nov 20, 2013	48.10	48.32	47.81	48.03	1,390,176	+0.18(+0.38%)
Nov 19, 2013	47.97	48.31	47.27	47.84	2,233,939	-0.15(-0.32%)
Nov 18, 2013	48.38	48.46	47.63	47.99	1,990,394	-0.29(-0.59%)
Nov 15, 2013	48.17	48.43	47.59	48.28	2,431,830	+0.74(+1.55%)
Nov 14, 2013	47.63	47.81	46.73	47.54	2,202,304	+0.67(+1.43%)
Nov 13, 2013	46.16	46.98	45.78	46.87	2,293,753	+0.45(+0.97%)
Nov 12, 2013	47.49	47.49	46.24	46.42	1,789,297	-1.00(-2.12%)
Nov 11, 2013	47.29	47.61	47.09	47.43	1,783,986	+0.22(+0.46%)
Nov 08, 2013	46.04	47.24	45.83	47.21	1,667,521	+1.42(+3.11%)
Nov 07, 2013	47.26	47.33	45.57	45.79	2,120,640	-1.20(-2.55%)
Nov 06, 2013	47.37	47.51	46.62	46.99	1,169,050	-0.08(-0.17%)
Nov 05, 2013	46.84	47.15	46.42	47.06	1,151,562	-0.04(-0.09%)
Nov 04, 2013	47.07	47.20	46.80	47.11	1,115,978	+0.25(+0.54%)
Nov 01, 2013	46.98	47.21	46.36	46.85	1,769,400	-0.07(-0.15%)
Oct 31, 2013	46.87	47.43	46.64	46.93	1,309,611	+0.02(+0.05%)
Oct 30, 2013	47.71	47.88	46.48	46.90	1,639,652	-0.70(-1.46%)
Oct 29, 2013	46.70	47.62	46.66	47.60	1,754,432	+0.90(+1.93%)
Oct 28, 2013	46.49	46.87	46.36	46.70	1,424,093	+0.36(+0.78%)
Oct 25, 2013	46.21	46.79	45.88	46.33	1,119,653	+0.42(+0.91%)
Oct 24, 2013	45.30	45.95	45.10	45.92	1,689,253	+0.53(+1.17%)
Oct 23, 2013	46.32	46.43	45.12	45.38	1,725,842	-1.14(-2.46%)
Oct 22, 2013	46.53	47.13	46.27	46.53	1,049,363	+0.24(+0.52%)
Oct 21, 2013	46.49	46.54	46.13	46.28	1,209,671	-0.16(-0.35%)
Oct 18, 2013	46.41	47.03	46.16	46.45	1,938,206	+0.56(+1.21%)
Oct 17, 2013	45.47	45.95	45.32	45.89	1,614,001	+0.35(+0.77%)
Oct 16, 2013	45.57	45.87	45.14	45.54	1,270,157	+0.41(+0.91%)
Oct 15, 2013	45.22	45.61	44.83	45.13	1,594,124	-0.32(-0.71%)
Oct 14, 2013	44.40	45.53	44.28	45.45	1,295,320	+0.68(+1.53%)
Oct 11, 2013	44.17	44.89	43.77	44.77	1,482,427	+0.49(+1.11%)
Oct 10, 2013	43.62	44.28	43.54	44.28	2,080,608	+1.25(+2.90%)
Oct 09, 2013	43.62	43.65	42.72	43.03	1,711,137	-0.43(-0.99%)
Oct 08, 2013	43.68	44.56	43.41	43.46	2,204,712	-0.16(-0.37%)
Oct 07, 2013	43.89	44.11	43.52	43.62	1,382,781	-0.97(-2.18%)
Oct 04, 2013	44.00	44.95	43.62	44.60	2,204,918	+0.65(+1.49%)
Oct 03, 2013	43.51	44.00	43.05	43.94	1,933,585	+0.43(+0.99%)
Oct 02, 2013	42.74	43.52	42.33	43.51	1,959,459	+0.60(+1.40%)
Oct 01, 2013	41.70	43.17	41.67	42.91	1,796,637	+1.19(+2.86%)
Sep 30, 2013	41.44	41.79	41.12	41.72	1,394,767	-0.07(-0.17%)
Sep 27, 2013	41.84	41.98	41.48	41.79	1,168,903	-0.24(-0.58%)
Sep 26, 2013	42.02	42.24	41.78	42.04	1,104,910	+0.26(+0.62%)
Sep 25, 2013	41.68	42.13	41.30	41.78	2,093,362	+0.15(+0.35%)
Sep 24, 2013	42.02	42.08	41.56	41.63	1,559,075	-0.37(-0.88%)
Sep 23, 2013	42.36	42.37	41.70	42.00	1,955,682	-0.55(-1.29%)
Sep 20, 2013	43.12	43.18	42.43	42.55	2,156,587	-0.30(-0.71%)
Sep 19, 2013	42.33	42.94	41.92	42.85	2,354,928	+0.71(+1.69%)
Sep 18, 2013	41.84	42.28	41.46	42.14	1,006,225	+0.38(+0.91%)
Sep 17, 2013	41.68	42.19	41.33	41.76	1,221,249	+0.06(+0.15%)
Sep 16, 2013	42.16	42.21	41.47	41.70	1,746,460	-0.05(-0.12%)
Sep 13, 2013	40.52	42.05	40.08	41.75	4,345,854	+1.47(+3.65%)
Sep 12, 2013	40.50	40.82	39.84	40.28	1,624,185	-0.34(-0.83%)
Sep 11, 2013	40.22	40.61	39.97	40.61	1,540,634	+0.61(+1.51%)
Sep 10, 2013	39.97	40.03	39.46	40.01	1,339,535	+0.23(+0.58%)
Sep 09, 2013	39.02	40.18	38.94	39.78	1,324,625	+0.84(+2.14%)
Sep 06, 2013	39.17	39.34	38.63	38.94	934,382	-0.08(-0.22%)
Sep 05, 2013	38.74	39.23	38.68	39.03	1,132,071	+0.33(+0.84%)
Sep 04, 2013	38.02	39.01	38.02	38.70	1,424,328	+0.64(+1.67%)
Sep 03, 2013	38.72	38.73	37.75	38.07	1,905,666	-0.08(-0.21%)
Aug 30, 2013	38.44	38.44	38.02	38.15	1,354,544	-0.14(-0.36%)
Aug 29, 2013	38.70	38.73	38.12	38.28	1,339,626	-0.54(-1.39%)
Aug 28, 2013	38.32	39.14	38.29	38.82	1,584,958	+0.57(+1.49%)
Aug 27, 2013	38.24	38.75	38.12	38.25	1,042,319	-0.51(-1.33%)
Aug 26, 2013	39.29	39.42	38.70	38.77	1,217,824	-0.36(-0.93%)
Aug 23, 2013	39.23	39.37	38.76	39.13	1,162,390	+0.07(+0.19%)
Aug 22, 2013	38.76	39.16	38.73	39.06	1,644,246	+0.39(+1.02%)
Aug 21, 2013	39.30	39.48	38.63	38.67	1,235,979	-0.63(-1.60%)
Aug 20, 2013	38.75	39.52	38.73	39.30	1,883,472	+0.56(+1.44%)
Aug 19, 2013	39.18	39.31	38.70	38.74	1,299,124	-0.45(-1.14%)
Aug 16, 2013	39.63	39.73	38.94	39.19	2,123,927	-0.45(-1.13%)
Aug 15, 2013	39.66	40.09	39.44	39.63	1,621,222	-0.60(-1.49%)
Aug 14, 2013	40.55	40.97	40.21	40.23	1,788,324	-0.47(-1.14%)
Aug 13, 2013	40.56	40.82	40.28	40.70	1,937,272	+0.28(+0.69%)
Aug 12, 2013	40.31	40.69	39.94	40.42	1,664,072	-0.37(-0.90%)
Aug 09, 2013	40.75	40.96	40.02	40.79	2,254,450	+0.02(+0.06%)
Aug 08, 2013	40.63	41.09	40.23	40.76	2,581,794	+0.35(+0.86%)
Aug 07, 2013	39.78	40.53	39.65	40.41	3,142,039	+0.55(+1.37%)
Aug 06, 2013	39.88	39.98	39.45	39.87	2,399,672	+0.05(+0.12%)
Aug 05, 2013	39.30	39.96	39.08	39.82	2,097,267	+0.43(+1.08%)
Aug 02, 2013	38.95	39.39	38.58	39.39	1,714,916	+0.43(+1.11%)
Aug 01, 2013	38.89	39.05	38.47	38.96	1,753,763	+1.00(+2.64%)
Jul 31, 2013	37.99	38.67	37.72	37.96	2,816,207	+0.04(+0.09%)
Jul 30, 2013	38.29	38.43	37.45	37.92	2,607,971	-0.18(-0.47%)
Jul 29, 2013	38.77	38.90	37.95	38.10	2,506,497	-0.77(-1.99%)
Jul 26, 2013	40.85	41.01	38.53	38.88	3,297,321	-1.10(-2.75%)
Jul 25, 2013	39.17	39.98	38.84	39.98	2,423,756	+0.37(+0.94%)
Jul 24, 2013	40.24	40.31	39.14	39.60	1,424,175	-0.55(-1.36%)
Jul 23, 2013	40.46	40.55	39.78	40.15	2,063,022	-0.09(-0.22%)
Jul 22, 2013	40.53	40.71	40.22	40.24	1,412,525	-0.23(-0.58%)
Jul 19, 2013	39.92	40.52	39.45	40.47	1,622,557	+0.53(+1.32%)
Jul 18, 2013	39.43	40.24	39.32	39.95	1,315,489	+0.75(+1.92%)
Jul 17, 2013	38.79	39.37	38.56	39.20	1,165,834	+0.55(+1.43%)
Jul 16, 2013	39.27	39.49	38.43	38.64	1,066,455	-0.55(-1.41%)
Jul 15, 2013	39.50	39.63	39.00	39.20	1,129,096	-0.13(-0.34%)
Jul 12, 2013	38.94	39.35	38.64	39.33	1,431,970	+0.45(+1.16%)
Jul 11, 2013	39.49	39.50	38.46	38.88	1,546,995	+0.08(+0.22%)
Jul 10, 2013	39.34	39.34	38.46	38.79	2,091,020	-0.47(-1.19%)
Jul 09, 2013	39.57	39.55	39.07	39.26	2,136,503	-0.29(-0.73%)
Jul 08, 2013	39.45	39.78	39.28	39.55	2,052,303	+0.22(+0.56%)
Jul 05, 2013	38.84	39.50	38.58	39.33	1,352,549	+1.00(+2.60%)
Jul 03, 2013	38.35	38.47	38.01	38.33	830,555	-0.14(-0.36%)
Jul 02, 2013	38.30	38.76	38.29	38.47	1,924,012	+0.17(+0.45%)
Jul 01, 2013	38.02	38.61	37.71	38.29	1,841,806	+0.79(+2.10%)
Jun 28, 2013	37.51	37.87	37.37	37.51	2,180,755	-0.16(-0.41%)
Jun 27, 2013	38.14	38.22	37.63	37.66	1,342,475	-0.14(-0.37%)
Jun 26, 2013	38.43	38.66	37.71	37.80	1,657,241	-0.43(-1.13%)
Jun 25, 2013	37.49	38.59	37.49	38.23	2,802,719	+1.11(+2.99%)
Jun 24, 2013	36.34	37.48	35.98	37.12	2,992,537	+0.07(+0.19%)
Jun 21, 2013	37.02	37.51	36.45	37.05	2,752,119	+0.28(+0.75%)
Jun 20, 2013	37.35	37.45	36.61	36.78	1,674,232	-1.23(-3.22%)
Jun 19, 2013	38.49	38.81	38.00	38.00	1,298,900	-0.46(-1.20%)
Jun 18, 2013	38.11	38.59	38.07	38.46	1,535,842	+0.32(+0.83%)
Jun 17, 2013	36.91	38.44	36.91	38.14	3,063,997	+1.62(+4.42%)
Jun 14, 2013	37.24	37.35	36.50	36.53	1,585,746	-0.65(-1.76%)
Jun 13, 2013	36.63	37.24	36.46	37.18	2,317,734	+0.56(+1.54%)
Jun 12, 2013	37.72	37.90	36.61	36.62	1,647,086	-0.85(-2.26%)
Jun 11, 2013	37.91	38.03	37.27	37.47	2,548,190	-1.17(-3.03%)
Jun 10, 2013	38.63	38.78	38.04	38.64	1,470,521	+0.13(+0.33%)
Jun 07, 2013	37.78	38.58	37.39	38.51	1,967,104	+0.94(+2.51%)
Jun 06, 2013	37.55	37.84	36.91	37.57	2,041,152	-0.07(-0.18%)
Jun 05, 2013	37.75	38.74	37.24	37.63	3,731,835	-0.09(-0.24%)
Jun 04, 2013	37.62	38.02	37.53	37.72	1,305,781	+0.05(+0.13%)
Jun 03, 2013	37.40	37.71	37.10	37.68	1,406,804	+0.59(+1.60%)
May 31, 2013	37.75	38.11	37.08	37.08	1,413,522	-0.92(-2.42%)
May 30, 2013	38.50	38.56	37.78	38.00	2,179,744	-0.52(-1.36%)
May 29, 2013	37.98	38.57	37.83	38.52	1,582,023	+0.22(+0.58%)
May 28, 2013	38.59	38.87	38.15	38.30	1,915,108	+0.45(+1.19%)
May 24, 2013	37.15	37.88	36.98	37.85	1,745,316	+0.56(+1.50%)
May 23, 2013	36.68	37.33	36.43	37.29	1,853,815	-0.18(-0.48%)
May 22, 2013	38.82	38.85	37.12	37.47	3,810,953	-1.39(-3.57%)
May 21, 2013	39.29	39.50	38.73	38.86	1,809,898	-0.48(-1.22%)
May 20, 2013	39.15	39.65	39.08	39.34	1,501,803	+0.07(+0.17%)
May 17, 2013	38.54	39.42	38.54	39.27	3,528,192	+1.45(+3.84%)
May 16, 2013	37.18	38.07	37.11	37.82	1,757,168	+0.59(+1.58%)
May 15, 2013	37.12	37.59	36.93	37.23	1,518,609	+0.04(+0.10%)
May 13, 2013	37.38	37.62	36.85	37.20	1,113,337	-0.23(-0.61%)
May 10, 2013	37.53	37.65	37.03	37.42	1,627,909	-0.30(-0.79%)
May 09, 2013	37.51	37.87	37.12	37.72	1,579,284	+0.14(+0.38%)
May 08, 2013	37.52	37.73	37.24	37.58	1,246,409	+0.07(+0.19%)
May 07, 2013	37.47	37.75	36.97	37.51	1,278,711	+0.20(+0.53%)
May 06, 2013	37.15	37.64	36.81	37.31	2,086,955	+0.31(+0.84%)
May 03, 2013	36.39	37.15	35.83	37.00	2,649,266	+1.17(+3.26%)
May 02, 2013	35.03	35.94	34.92	35.83	1,856,492	+1.02(+2.94%)