Mosaic Co (NY: MOS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	41.42	41.64	41.28	41.47	2,437,692	+0.08(+0.20%)
Apr 29, 2014	41.32	41.54	41.23	41.38	2,269,626	+0.17(+0.40%)
Apr 28, 2014	41.10	41.43	40.83	41.22	3,708,180	+0.27(+0.65%)
Apr 25, 2014	40.36	41.05	40.25	40.95	2,869,770	+0.52(+1.29%)
Apr 24, 2014	40.66	40.70	40.08	40.43	1,662,689	-0.04(-0.10%)
Apr 23, 2014	40.60	40.76	40.41	40.47	1,763,465	-0.17(-0.41%)
Apr 22, 2014	40.60	40.85	40.47	40.64	1,587,309	+0.12(+0.31%)
Apr 21, 2014	40.52	40.77	40.26	40.51	1,831,765	+0.14(+0.35%)
Apr 17, 2014	40.27	40.37	40.37	40.37	2,312,910	+0.07(+0.16%)
Apr 16, 2014	40.29	40.50	40.11	40.31	2,189,660	+0.22(+0.56%)
Apr 15, 2014	39.63	40.16	39.47	40.08	3,107,579	+0.77(+1.96%)
Apr 14, 2014	39.31	39.66	39.05	39.31	2,427,570	+0.20(+0.51%)
Apr 11, 2014	39.65	39.66	39.02	39.11	2,648,673	-0.73(-1.83%)
Apr 10, 2014	40.23	40.34	39.58	39.84	2,593,866	-0.33(-0.83%)
Apr 09, 2014	39.97	40.41	39.87	40.17	1,610,999	+0.16(+0.39%)
Apr 08, 2014	40.05	40.27	39.82	40.02	1,840,579	+0.01(+0.02%)
Apr 07, 2014	40.69	40.74	39.77	40.01	3,297,011	-0.74(-1.81%)
Apr 04, 2014	41.20	41.36	40.60	40.74	2,513,941	-0.21(-0.51%)
Apr 03, 2014	41.03	41.14	40.71	40.95	2,183,095	-0.08(-0.20%)
Apr 02, 2014	41.10	41.24	40.48	41.03	3,722,183	-0.23(-0.56%)
Apr 01, 2014	41.40	41.77	40.63	41.27	4,312,998	-0.17(-0.40%)
Mar 31, 2014	40.91	41.49	40.65	41.43	4,121,987	+0.69(+1.69%)
Mar 28, 2014	40.54	41.01	40.44	40.74	2,118,149	+0.39(+0.97%)
Mar 27, 2014	40.10	40.60	39.88	40.36	2,256,607	+0.15(+0.37%)
Mar 26, 2014	40.56	40.99	40.21	40.21	3,219,295	-0.14(-0.35%)
Mar 25, 2014	40.31	40.74	40.31	40.35	2,442,598	+0.22(+0.54%)
Mar 24, 2014	40.31	40.50	39.93	40.13	2,750,585	-0.18(-0.45%)
Mar 21, 2014	41.23	41.23	40.18	40.31	5,319,764	-0.32(-0.80%)
Mar 20, 2014	40.40	40.64	40.18	40.64	2,792,677	+0.09(+0.22%)
Mar 19, 2014	40.14	40.68	40.14	40.55	3,872,524	+0.32(+0.80%)
Mar 18, 2014	39.75	40.37	39.75	40.22	2,706,529	+0.43(+1.08%)
Mar 17, 2014	39.98	40.18	39.72	39.79	2,607,155	+0.10(+0.25%)
Mar 14, 2014	39.47	40.08	39.36	39.69	3,371,529	+0.20(+0.50%)
Mar 13, 2014	40.19	40.34	39.26	39.49	3,717,229	-0.52(-1.30%)
Mar 12, 2014	40.19	40.41	39.92	40.02	3,512,425	-0.43(-1.07%)
Mar 11, 2014	41.38	41.38	40.16	40.45	4,341,284	-0.89(-2.16%)
Mar 10, 2014	41.19	41.38	40.65	41.34	3,032,271	+0.13(+0.32%)
Mar 07, 2014	41.36	41.57	41.00	41.21	4,066,347	-0.22(-0.54%)
Mar 06, 2014	41.52	41.95	41.37	41.43	6,648,625	+0.12(+0.30%)
Mar 05, 2014	40.60	41.64	40.29	41.31	5,348,333	+0.73(+1.80%)
Mar 04, 2014	40.69	40.80	40.35	40.58	5,093,654	+0.20(+0.49%)
Mar 03, 2014	39.98	40.73	39.70	40.38	4,599,567	+0.10(+0.25%)
Feb 28, 2014	39.95	40.52	39.59	40.28	3,992,522	+0.40(+0.99%)
Feb 27, 2014	39.67	40.01	39.38	39.89	3,306,367	+0.21(+0.52%)
Feb 26, 2014	39.63	39.88	39.37	39.68	2,137,187	+0.10(+0.25%)
Feb 25, 2014	39.64	39.88	39.44	39.58	2,619,266	+0.01(+0.02%)
Feb 24, 2014	39.75	40.29	39.57	39.57	3,349,816	-0.02(-0.06%)
Feb 21, 2014	39.87	40.39	39.56	39.60	4,955,752	-0.28(-0.70%)
Feb 20, 2014	39.27	39.93	39.26	39.88	3,047,463	+0.76(+1.94%)
Feb 19, 2014	39.45	39.84	39.05	39.12	3,542,831	-0.38(-0.96%)
Feb 18, 2014	39.55	39.76	39.17	39.50	2,803,826	+0.11(+0.27%)
Feb 14, 2014	39.20	39.39	39.39	39.39	2,495,197	+0.12(+0.32%)
Feb 13, 2014	39.45	39.75	39.10	39.27	3,947,512	-0.29(-0.73%)
Feb 12, 2014	39.55	40.27	39.41	39.56	5,309,132	+0.02(+0.04%)
Feb 11, 2014	39.41	39.86	39.08	39.54	5,387,092	+0.94(+2.44%)
Feb 10, 2014	38.26	38.88	38.15	38.60	4,937,351	+0.30(+0.80%)
Feb 07, 2014	38.53	38.63	38.04	38.29	5,494,078	+0.20(+0.52%)
Feb 06, 2014	37.44	38.19	37.35	38.10	5,385,642	+1.11(+3.01%)
Feb 05, 2014	37.15	37.21	36.53	36.98	4,198,561	-0.21(-0.58%)
Feb 04, 2014	36.87	37.45	36.84	37.20	4,140,961	+0.39(+1.05%)
Feb 03, 2014	36.96	37.63	36.72	36.81	5,275,688	-0.01(-0.02%)
Jan 31, 2014	36.41	37.12	36.36	36.82	4,974,704	-0.22(-0.60%)
Jan 30, 2014	36.81	37.09	35.93	37.04	6,302,978	+0.21(+0.56%)
Jan 29, 2014	36.98	37.60	36.67	36.84	4,372,808	-0.39(-1.04%)
Jan 28, 2014	36.89	37.35	36.70	37.22	2,646,148	+0.37(+1.01%)
Jan 27, 2014	37.21	37.39	36.67	36.85	4,827,644	-0.56(-1.50%)
Jan 24, 2014	38.53	38.58	37.25	37.41	5,992,489	-1.35(-3.49%)
Jan 23, 2014	39.01	39.18	38.34	38.76	4,708,237	-0.62(-1.57%)
Jan 22, 2014	38.97	39.42	38.58	39.38	5,081,689	-0.45(-1.14%)
Jan 21, 2014	40.10	40.21	39.61	39.84	3,130,239	-0.18(-0.45%)
Jan 17, 2014	40.59	40.02	40.02	40.02	4,905,851	-0.64(-1.58%)
Jan 16, 2014	40.66	40.89	40.44	40.66	4,334,700	+0.01(+0.02%)
Jan 15, 2014	39.60	40.95	39.60	40.65	10,031,163	+1.06(+2.66%)
Jan 14, 2014	38.14	39.71	38.12	39.60	6,282,094	+1.55(+4.07%)
Jan 13, 2014	38.34	38.59	38.01	38.05	1,827,336	-0.33(-0.86%)
Jan 10, 2014	38.13	38.53	37.84	38.38	3,522,805	+0.35(+0.91%)
Jan 09, 2014	38.98	39.00	37.95	38.03	4,066,630	-0.67(-1.73%)
Jan 08, 2014	38.22	39.23	38.22	38.70	4,975,953	+0.49(+1.27%)
Jan 07, 2014	38.43	38.48	37.92	38.21	3,019,953	-0.19(-0.49%)
Jan 06, 2014	38.83	38.90	38.31	38.40	2,672,287	-0.21(-0.53%)
Jan 03, 2014	38.86	38.92	38.57	38.61	2,049,314	-0.14(-0.36%)
Jan 02, 2014	38.95	39.28	38.71	38.75	1,998,633	-0.22(-0.57%)
Dec 31, 2013	38.75	38.97	38.97	38.97	1,970,952	+0.21(+0.55%)
Dec 30, 2013	38.84	39.03	38.70	38.76	1,582,244	-0.01(-0.02%)
Dec 27, 2013	38.76	38.92	38.57	38.76	1,945,438	+0.07(+0.17%)
Dec 26, 2013	38.54	38.83	38.50	38.70	1,785,215	+0.21(+0.54%)
Dec 24, 2013	38.33	38.59	38.29	38.49	1,078,102	+0.16(+0.41%)
Dec 23, 2013	37.81	38.36	37.58	38.34	4,639,066	+0.64(+1.71%)
Dec 20, 2013	36.74	37.84	36.69	37.69	6,129,705	+0.86(+2.33%)
Dec 19, 2013	36.70	36.88	36.59	36.84	2,875,079	-0.08(-0.22%)
Dec 18, 2013	36.67	36.93	36.18	36.92	2,899,067	+0.21(+0.58%)
Dec 17, 2013	36.58	36.88	36.44	36.70	3,732,774	+0.36(+1.00%)
Dec 16, 2013	36.41	36.59	36.04	36.34	3,512,227	+0.09(+0.25%)
Dec 13, 2013	36.13	36.54	36.04	36.25	3,710,386	+0.15(+0.41%)
Dec 12, 2013	36.46	36.53	36.04	36.10	4,796,214	-0.45(-1.24%)
Dec 11, 2013	37.40	37.44	36.55	36.55	4,742,697	-0.83(-2.23%)
Dec 10, 2013	37.83	37.88	37.18	37.39	4,277,154	-0.54(-1.41%)
Dec 09, 2013	38.93	38.96	37.65	37.92	7,639,410	-0.65(-1.69%)
Dec 06, 2013	38.96	39.50	38.45	38.57	4,285,796	-0.15(-0.38%)
Dec 05, 2013	39.44	39.44	38.67	38.72	3,437,911	-0.79(-2.00%)
Dec 04, 2013	38.45	39.68	38.34	39.51	6,182,329	+1.26(+3.30%)
Dec 03, 2013	38.73	39.14	38.08	38.25	4,498,623	-0.68(-1.74%)
Dec 02, 2013	39.36	39.57	38.86	38.93	3,185,478	-0.35(-0.90%)
Nov 29, 2013	38.73	39.55	38.67	39.28	2,636,059	+0.84(+2.18%)
Nov 27, 2013	38.46	38.58	38.30	38.45	2,638,080	-0.05(-0.13%)
Nov 26, 2013	38.71	38.98	38.49	38.49	2,952,507	-0.18(-0.47%)
Nov 25, 2013	38.96	39.26	38.55	38.67	3,230,936	-0.29(-0.74%)
Nov 22, 2013	38.21	39.07	37.94	38.96	5,511,516	+0.89(+2.35%)
Nov 21, 2013	38.95	39.13	37.93	38.07	4,740,140	-0.73(-1.88%)
Nov 20, 2013	39.00	39.06	38.21	38.80	4,598,689	-0.39(-0.98%)
Nov 19, 2013	39.63	39.91	38.64	39.18	4,098,307	-0.53(-1.34%)
Nov 18, 2013	40.85	40.85	39.63	39.72	4,653,060	-0.51(-1.26%)
Nov 15, 2013	39.52	40.36	39.45	40.23	5,808,723	+0.73(+1.85%)
Nov 14, 2013	39.57	39.57	39.15	39.50	4,080,969	+0.11(+0.29%)
Nov 12, 2013	39.36	39.45	39.02	39.38	4,345,852	-0.09(-0.23%)
Nov 11, 2013	39.36	39.72	39.13	39.47	6,305,382	+0.10(+0.25%)
Nov 08, 2013	38.35	39.44	38.23	39.37	7,004,755	+0.86(+2.24%)
Nov 07, 2013	38.06	38.75	37.99	38.51	6,378,163	+0.50(+1.32%)
Nov 06, 2013	37.79	38.04	37.60	38.01	3,499,207	+0.25(+0.65%)
Nov 05, 2013	38.17	38.67	37.31	37.76	6,586,072	-0.56(-1.46%)
Nov 04, 2013	38.05	38.46	37.94	38.32	4,456,008	+0.52(+1.37%)
Nov 01, 2013	37.67	38.04	37.44	37.81	3,459,804	+0.21(+0.55%)
Oct 31, 2013	38.27	38.53	37.57	37.60	3,769,461	-0.68(-1.78%)
Oct 30, 2013	38.54	38.72	37.98	38.28	2,730,590	-0.21(-0.53%)
Oct 29, 2013	38.44	38.57	38.18	38.49	2,824,128	+0.21(+0.56%)
Oct 28, 2013	38.42	38.86	37.69	38.27	5,469,227	+0.60(+1.59%)
Oct 25, 2013	37.41	37.71	37.10	37.67	3,781,087	+0.25(+0.66%)
Oct 24, 2013	37.76	37.84	36.81	37.43	5,381,689	-0.81(-2.12%)
Oct 23, 2013	38.07	38.47	37.92	38.24	2,996,094	+0.07(+0.17%)
Oct 22, 2013	38.46	38.49	37.99	38.17	3,345,175	-0.15(-0.39%)
Oct 21, 2013	38.35	38.54	38.09	38.32	4,318,815	+0.10(+0.26%)
Oct 18, 2013	38.19	38.30	37.84	38.22	3,552,896	+0.08(+0.21%)
Oct 17, 2013	37.66	38.36	37.58	38.14	3,559,505	+0.48(+1.26%)
Oct 16, 2013	37.55	37.99	37.19	37.67	3,911,614	+0.46(+1.23%)
Oct 15, 2013	37.22	37.46	36.90	37.21	3,755,264	-0.03(-0.09%)
Oct 14, 2013	36.97	37.33	36.72	37.24	3,404,506	-0.05(-0.13%)
Oct 11, 2013	37.93	37.95	36.76	37.29	6,470,186	-0.65(-1.71%)
Oct 10, 2013	37.90	38.09	37.50	37.94	7,103,738	+0.34(+0.92%)
Oct 09, 2013	37.37	37.72	37.03	37.59	8,402,717	+0.34(+0.92%)
Oct 08, 2013	37.36	37.67	37.05	37.25	6,430,209	-0.18(-0.48%)
Oct 07, 2013	37.54	38.12	37.31	37.43	5,974,330	-0.38(-1.00%)
Oct 04, 2013	36.90	37.90	36.81	37.81	9,372,822	+0.67(+1.81%)
Oct 03, 2013	37.38	37.66	36.76	37.13	5,438,875	-0.26(-0.70%)
Oct 02, 2013	35.82	37.49	35.44	37.40	11,148,147	+1.32(+3.66%)
Oct 01, 2013	35.21	36.08	35.07	36.08	6,602,989	+0.46(+1.29%)
Sep 27, 2013	36.00	36.13	35.48	35.62	6,979,685	-0.62(-1.72%)
Sep 26, 2013	36.54	36.70	36.12	36.24	3,920,764	-0.31(-0.85%)
Sep 25, 2013	36.43	37.07	36.37	36.55	8,427,922	+0.17(+0.47%)
Sep 24, 2013	36.27	36.72	35.94	36.38	6,721,585	-0.30(-0.81%)
Sep 23, 2013	36.75	36.93	36.35	36.67	5,091,021	-0.04(-0.11%)
Sep 20, 2013	37.21	37.22	36.41	36.72	17,086,556	+0.02(+0.07%)
Sep 19, 2013	37.01	37.15	36.40	36.69	6,949,666	-0.32(-0.86%)
Sep 18, 2013	36.83	37.31	36.52	37.01	8,957,331	+0.11(+0.29%)
Sep 17, 2013	36.74	37.39	36.30	36.90	10,176,275	-0.45(-1.21%)
Sep 16, 2013	38.19	38.63	37.26	37.35	14,464,090	-0.36(-0.96%)
Sep 13, 2013	36.45	38.13	36.31	37.72	13,248,728	+1.32(+3.63%)
Sep 12, 2013	36.76	36.81	36.12	36.40	4,721,421	-0.45(-1.22%)
Sep 11, 2013	36.96	37.18	36.09	36.85	6,572,310	-0.49(-1.32%)
Sep 10, 2013	36.62	37.95	36.22	37.34	16,824,292	+1.00(+2.75%)
Sep 09, 2013	36.08	36.70	35.54	36.34	12,374,281	+1.76(+5.10%)
Sep 06, 2013	34.67	35.15	34.56	34.57	4,706,545	+0.07(+0.21%)
Sep 05, 2013	34.77	34.98	33.97	34.50	7,281,408	-0.18(-0.52%)
Sep 04, 2013	33.87	34.94	33.87	34.68	7,256,386	+0.90(+2.67%)
Sep 03, 2013	34.53	34.53	33.74	33.78	5,646,896	-0.38(-1.10%)
Aug 30, 2013	34.16	34.57	33.95	34.16	3,471,884	+0.09(+0.26%)
Aug 29, 2013	33.90	34.40	33.72	34.07	3,325,679	+0.06(+0.17%)
Aug 28, 2013	33.80	34.26	33.60	34.01	6,340,588	+0.25(+0.73%)
Aug 27, 2013	34.41	34.58	33.66	33.76	5,789,125	-0.99(-2.86%)
Aug 26, 2013	35.37	35.62	34.71	34.76	7,065,163	+0.40(+1.17%)
Aug 23, 2013	33.93	34.44	33.86	34.35	4,354,676	+0.49(+1.45%)
Aug 22, 2013	33.79	34.15	33.55	33.86	4,285,017	+0.26(+0.78%)
Aug 21, 2013	34.18	34.20	33.50	33.60	8,703,365	-0.83(-2.41%)
Aug 20, 2013	34.53	34.75	34.25	34.43	5,868,874	-0.10(-0.29%)
Aug 19, 2013	35.31	35.43	34.45	34.53	5,047,904	-0.63(-1.80%)
Aug 16, 2013	35.98	36.02	35.06	35.16	10,365,128	-1.12(-3.07%)
Aug 15, 2013	35.44	36.62	34.94	36.27	12,884,828	+0.39(+1.10%)
Aug 14, 2013	36.43	36.57	35.58	35.88	8,977,818	-0.57(-1.55%)
Aug 13, 2013	36.08	36.55	35.88	36.44	9,159,051	+0.48(+1.35%)
Aug 12, 2013	34.86	35.97	34.86	35.96	9,721,204	+1.10(+3.15%)
Aug 09, 2013	35.88	36.74	34.77	34.86	17,189,602	-0.80(-2.23%)
Aug 08, 2013	34.52	36.03	34.45	35.66	13,188,509	+1.74(+5.13%)
Aug 07, 2013	33.23	34.17	33.03	33.92	13,836,484	+0.56(+1.67%)
Aug 06, 2013	33.82	34.44	32.60	33.36	20,819,986	-0.62(-1.83%)
Aug 05, 2013	33.86	34.39	33.43	33.98	10,169,485	+0.38(+1.12%)
Aug 02, 2013	34.00	34.26	33.17	33.61	10,903,811	-0.74(-2.15%)
Aug 01, 2013	34.48	34.51	33.25	34.34	21,865,530	+0.65(+1.92%)
Jul 31, 2013	34.85	35.10	33.62	33.70	32,039,000	-2.23(-6.21%)
Jul 30, 2013	43.43	36.08	32.76	35.93	74,822,576	-7.71(-17.67%)
Jul 29, 2013	42.96	43.89	42.64	43.64	6,378,079	+0.49(+1.14%)
Jul 26, 2013	42.91	43.24	42.46	43.14	5,273,993	+0.08(+0.19%)
Jul 25, 2013	42.73	43.13	42.41	43.06	7,379,592	+0.11(+0.25%)
Jul 24, 2013	43.92	43.92	42.86	42.96	7,808,252	-0.88(-2.00%)
Jul 23, 2013	44.14	44.77	43.73	43.83	7,658,437	-0.16(-0.35%)
Jul 22, 2013	44.20	44.50	43.87	43.99	4,397,876	-0.30(-0.67%)
Jul 19, 2013	44.16	44.41	44.05	44.28	8,694,929	-0.02(-0.06%)
Jul 18, 2013	44.65	44.65	44.23	44.31	7,915,325	-0.16(-0.37%)
Jul 17, 2013	44.60	44.76	44.33	44.47	4,614,670	+0.09(+0.20%)
Jul 16, 2013	46.07	46.07	44.21	44.38	7,962,693	-1.65(-3.58%)
Jul 15, 2013	45.67	46.07	45.42	46.03	4,212,863	+0.02(+0.05%)
Jul 12, 2013	46.58	46.60	45.87	46.01	2,556,435	-0.62(-1.32%)
Jul 11, 2013	46.25	46.72	46.11	46.62	5,110,913	+1.03(+2.25%)
Jul 10, 2013	46.17	46.56	45.31	45.60	4,948,483	-0.70(-1.51%)
Jul 09, 2013	45.09	46.38	44.99	46.29	4,114,835	+1.61(+3.60%)
Jul 08, 2013	44.34	44.86	44.28	44.69	2,249,521	+0.61(+1.38%)
Jul 05, 2013	44.42	44.60	43.96	44.08	2,341,857	+0.03(+0.07%)
Jul 03, 2013	43.79	44.10	43.69	44.05	1,237,937	+0.16(+0.37%)
Jul 02, 2013	43.76	44.02	43.60	43.88	6,058,673	+0.12(+0.28%)
Jul 01, 2013	44.36	44.42	43.60	43.76	5,697,150	-0.37(-0.84%)
Jun 28, 2013	44.08	44.65	43.71	44.13	6,216,794	-0.90(-2.00%)
Jun 26, 2013	44.83	45.17	44.08	45.03	7,652,515	-0.82(-1.79%)
Jun 25, 2013	45.60	45.96	45.25	45.85	2,152,123	+0.59(+1.30%)
Jun 24, 2013	45.83	45.83	44.89	45.26	2,935,055	-1.23(-2.65%)
Jun 21, 2013	46.97	47.04	46.15	46.49	3,903,512	-0.11(-0.25%)
Jun 20, 2013	47.24	47.24	46.33	46.61	3,710,725	-1.16(-2.44%)
Jun 19, 2013	48.38	48.46	47.77	47.77	2,019,830	-0.60(-1.24%)
Jun 18, 2013	47.70	48.59	47.47	48.37	3,743,001	+0.62(+1.31%)
Jun 17, 2013	47.78	48.01	47.47	47.75	1,711,317	+0.30(+0.62%)
Jun 14, 2013	48.03	48.12	47.24	47.45	2,000,377	-0.69(-1.43%)
Jun 13, 2013	46.95	48.33	46.54	48.14	3,081,132	+1.07(+2.26%)
Jun 12, 2013	47.82	48.10	47.00	47.07	2,559,904	-0.48(-1.02%)
Jun 11, 2013	48.73	48.74	47.47	47.56	5,114,084	-1.69(-3.43%)
Jun 10, 2013	49.77	49.89	48.98	49.25	2,271,230	-0.33(-0.66%)
Jun 07, 2013	49.37	49.80	49.15	49.57	1,577,502	+0.34(+0.70%)
Jun 06, 2013	49.21	49.24	48.57	49.23	2,074,633	+0.08(+0.17%)
Jun 05, 2013	50.36	50.50	49.07	49.15	2,602,265	-1.53(-3.03%)
Jun 04, 2013	49.93	50.92	49.84	50.68	3,110,064	+0.67(+1.34%)
Jun 03, 2013	49.93	50.02	49.44	50.01	1,783,227	+0.13(+0.26%)
May 31, 2013	50.47	50.51	49.87	49.88	2,134,281	-0.89(-1.74%)
May 30, 2013	50.93	50.93	50.28	50.76	2,641,409	+0.07(+0.15%)
May 29, 2013	49.58	50.88	49.58	50.69	3,996,191	+0.84(+1.69%)
May 28, 2013	49.55	50.06	49.37	49.84	3,040,640	+0.82(+1.67%)
May 24, 2013	48.89	49.05	48.23	49.02	2,567,928	-0.20(-0.40%)
May 23, 2013	48.06	49.45	47.80	49.22	3,255,422	+0.60(+1.23%)
May 22, 2013	49.41	49.54	48.43	48.62	4,802,053	-0.81(-1.64%)
May 21, 2013	50.07	50.56	49.38	49.43	2,971,010	-0.82(-1.63%)
May 20, 2013	49.79	50.47	49.68	50.25	2,539,671	+0.43(+0.87%)
May 17, 2013	50.07	50.16	49.16	49.82	5,168,675	-0.30(-0.59%)
May 16, 2013	50.24	50.66	49.61	50.12	3,260,870	-0.30(-0.60%)
May 15, 2013	50.55	50.67	50.09	50.42	3,615,919	+0.15(+0.29%)
May 13, 2013	51.49	51.49	49.79	50.27	6,708,628	-1.62(-3.13%)
May 10, 2013	52.45	52.45	51.42	51.89	3,420,754	-0.46(-0.88%)
May 09, 2013	52.76	53.01	52.19	52.35	3,225,644	-0.38(-0.72%)
May 08, 2013	51.11	53.02	51.05	52.73	5,350,293	+1.71(+3.34%)
May 07, 2013	50.34	51.42	50.30	51.03	3,264,549	+0.89(+1.78%)
May 06, 2013	49.93	50.16	49.46	50.13	1,794,911	+0.25(+0.49%)
May 03, 2013	49.98	50.02	49.61	49.89	2,370,081	+0.27(+0.55%)
May 02, 2013	49.68	49.85	48.95	49.61	2,086,332	+0.17(+0.35%)