Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	39.64	39.69	39.40	39.62	790,229	-0.02(-0.06%)
Apr 29, 2014	40.00	40.23	39.59	39.65	1,951,228	-0.39(-0.97%)
Apr 28, 2014	39.94	40.16	39.58	40.04	1,293,086	+0.23(+0.59%)
Apr 25, 2014	39.39	39.88	39.36	39.80	907,921	+0.37(+0.94%)
Apr 24, 2014	39.24	39.45	39.01	39.43	795,048	+0.31(+0.79%)
Apr 23, 2014	38.89	39.44	38.83	39.12	1,218,792	+0.27(+0.70%)
Apr 22, 2014	38.53	38.85	38.51	38.85	705,119	+0.31(+0.81%)
Apr 21, 2014	38.58	38.97	38.21	38.54	818,108	-0.20(-0.52%)
Apr 17, 2014	38.97	38.74	38.74	38.74	3,747,303	-0.40(-1.03%)
Apr 16, 2014	39.03	39.15	38.72	39.14	892,381	+0.27(+0.70%)
Apr 15, 2014	38.02	38.96	37.95	38.87	1,164,599	+0.84(+2.20%)
Apr 14, 2014	37.85	38.16	37.60	38.03	1,435,409	+0.36(+0.97%)
Apr 11, 2014	37.79	38.05	37.25	37.67	1,758,693	-0.29(-0.78%)
Apr 10, 2014	37.69	38.13	37.68	37.96	2,236,638	+0.29(+0.78%)
Apr 09, 2014	37.26	37.75	37.05	37.67	1,815,351	+0.41(+1.10%)
Apr 08, 2014	37.00	37.28	36.68	37.26	741,043	+0.26(+0.71%)
Apr 07, 2014	36.95	37.26	36.77	36.99	1,192,869	+0.00(+0.00%)
Apr 04, 2014	37.21	37.54	36.98	36.99	703,486	-0.11(-0.29%)
Apr 03, 2014	36.92	37.25	36.78	37.10	836,179	+0.30(+0.82%)
Apr 02, 2014	36.43	37.01	36.14	36.80	648,864	+0.36(+0.98%)
Apr 01, 2014	36.67	36.67	36.04	36.44	945,481	-0.15(-0.40%)
Mar 31, 2014	35.99	36.64	35.88	36.59	740,442	+0.82(+2.30%)
Mar 28, 2014	35.68	35.80	35.55	35.77	405,820	+0.10(+0.28%)
Mar 27, 2014	35.54	35.78	35.49	35.67	371,506	+0.11(+0.31%)
Mar 26, 2014	35.88	35.88	35.53	35.56	471,710	-0.09(-0.24%)
Mar 25, 2014	35.75	35.96	35.35	35.64	595,511	-0.16(-0.43%)
Mar 24, 2014	35.96	36.32	35.51	35.80	387,827	-0.01(-0.02%)
Mar 21, 2014	35.85	36.34	35.73	35.80	1,392,204	+0.10(+0.28%)
Mar 20, 2014	36.08	36.08	35.58	35.70	529,187	-0.38(-1.05%)
Mar 19, 2014	36.59	36.65	35.92	36.08	552,286	-0.33(-0.92%)
Mar 18, 2014	36.36	36.54	36.29	36.42	592,074	+0.10(+0.28%)
Mar 17, 2014	36.12	36.32	35.91	36.32	599,097	+0.37(+1.04%)
Mar 14, 2014	35.70	36.01	35.63	35.94	792,542	+0.28(+0.78%)
Mar 13, 2014	35.32	35.73	35.20	35.67	1,247,534	+0.48(+1.37%)
Mar 12, 2014	34.87	35.18	34.87	35.18	735,530	+0.20(+0.58%)
Mar 11, 2014	35.25	35.30	34.81	34.98	753,393	-0.33(-0.95%)
Mar 10, 2014	35.39	35.42	35.14	35.32	750,608	+0.02(+0.04%)
Mar 07, 2014	35.56	35.62	35.04	35.30	770,635	-0.24(-0.68%)
Mar 06, 2014	35.79	35.85	35.48	35.54	533,633	-0.16(-0.46%)
Mar 05, 2014	36.18	36.18	35.66	35.70	724,339	-0.37(-1.03%)
Mar 04, 2014	35.99	36.19	35.91	36.08	1,101,832	+0.43(+1.22%)
Mar 03, 2014	35.61	35.89	35.51	35.64	838,995	-0.15(-0.41%)
Feb 28, 2014	35.53	36.04	35.36	35.79	965,384	+0.30(+0.85%)
Feb 27, 2014	35.23	35.57	35.12	35.49	861,220	+0.19(+0.55%)
Feb 26, 2014	35.67	35.76	35.22	35.29	781,447	-0.29(-0.81%)
Feb 25, 2014	35.56	35.66	35.25	35.58	1,559,518	+0.13(+0.37%)
Feb 24, 2014	35.51	35.82	35.37	35.45	1,211,170	+0.08(+0.22%)
Feb 21, 2014	35.13	35.42	35.04	35.37	846,640	+0.20(+0.57%)
Feb 20, 2014	34.59	35.17	34.56	35.17	732,817	+0.57(+1.64%)
Feb 19, 2014	35.06	35.20	34.58	34.60	673,460	-0.55(-1.58%)
Feb 18, 2014	35.05	35.26	34.94	35.16	720,298	+0.10(+0.29%)
Feb 14, 2014	35.32	35.06	35.06	35.06	737,317	-0.25(-0.72%)
Feb 13, 2014	34.72	35.42	34.71	35.31	1,323,437	+0.60(+1.73%)
Feb 12, 2014	34.26	34.93	34.08	34.71	10,039,550	-0.30(-0.86%)
Feb 11, 2014	35.89	35.89	34.85	35.01	2,984,801	-1.49(-4.09%)
Feb 10, 2014	36.33	36.67	36.09	36.50	778,485	+0.17(+0.47%)
Feb 07, 2014	36.37	36.77	36.13	36.33	540,212	+0.08(+0.23%)
Feb 06, 2014	35.75	36.27	35.66	36.25	432,354	+0.62(+1.73%)
Feb 05, 2014	35.46	35.87	35.13	35.63	661,710	-0.40(-1.11%)
Feb 04, 2014	36.03	36.10	35.52	36.03	906,943	+0.07(+0.19%)
Feb 03, 2014	36.95	37.00	35.81	35.96	1,423,198	-1.00(-2.71%)
Jan 31, 2014	36.33	37.25	36.23	36.97	435,620	+0.36(+0.99%)
Jan 30, 2014	36.06	36.66	35.89	36.60	270,891	+0.72(+2.02%)
Jan 29, 2014	35.75	36.29	35.55	35.88	303,550	-0.13(-0.36%)
Jan 28, 2014	35.93	36.05	35.78	36.01	334,154	+0.15(+0.43%)
Jan 27, 2014	36.20	36.30	35.85	35.86	686,249	-0.25(-0.68%)
Jan 24, 2014	36.50	36.58	36.10	36.10	419,439	-0.50(-1.37%)
Jan 23, 2014	36.26	36.64	36.16	36.60	455,386	+0.22(+0.59%)
Jan 22, 2014	36.36	36.53	36.20	36.39	310,177	+0.14(+0.38%)
Jan 21, 2014	35.81	36.28	35.64	36.25	368,910	+0.65(+1.84%)
Jan 17, 2014	35.33	35.59	35.59	35.59	596,010	+0.30(+0.85%)
Jan 16, 2014	35.10	35.37	34.98	35.29	361,531	+0.11(+0.31%)
Jan 15, 2014	35.13	35.19	35.00	35.19	285,891	+0.06(+0.18%)
Jan 14, 2014	34.91	35.13	34.71	35.13	245,008	+0.29(+0.84%)
Jan 13, 2014	35.26	35.29	34.68	34.83	302,322	-0.44(-1.24%)
Jan 10, 2014	35.25	35.58	35.16	35.27	486,030	+0.12(+0.35%)
Jan 09, 2014	35.09	35.26	34.89	35.15	390,371	+0.18(+0.51%)
Jan 08, 2014	34.86	35.04	34.59	34.97	738,628	+0.18(+0.53%)
Jan 07, 2014	34.19	35.04	34.11	34.79	598,075	+0.76(+2.24%)
Jan 06, 2014	34.42	34.45	34.00	34.02	385,116	-0.42(-1.23%)
Jan 03, 2014	34.36	34.65	34.18	34.45	840,664	+0.05(+0.16%)
Jan 02, 2014	34.91	35.05	34.23	34.39	548,126	-0.58(-1.65%)
Dec 31, 2013	34.89	34.97	34.97	34.97	305,083	+0.17(+0.49%)
Dec 30, 2013	34.72	34.93	34.63	34.80	232,611	+0.02(+0.07%)
Dec 27, 2013	34.69	34.96	34.68	34.78	298,254	+0.12(+0.36%)
Dec 26, 2013	34.99	34.99	34.56	34.66	187,373	-0.15(-0.44%)
Dec 24, 2013	34.58	34.98	34.54	34.81	100,616	+0.15(+0.42%)
Dec 23, 2013	35.03	35.09	34.62	34.66	256,394	-0.15(-0.42%)
Dec 20, 2013	34.06	34.94	33.81	34.81	951,472	+0.71(+2.08%)
Dec 19, 2013	34.44	34.51	33.97	34.10	403,498	-0.49(-1.40%)
Dec 18, 2013	34.21	34.68	33.98	34.59	465,801	+0.45(+1.31%)
Dec 17, 2013	33.78	34.18	33.65	34.14	451,072	+0.40(+1.19%)
Dec 16, 2013	33.49	34.14	33.49	33.74	689,466	-0.18(-0.52%)
Dec 13, 2013	33.89	34.12	33.62	33.92	347,673	+0.02(+0.07%)
Dec 12, 2013	33.72	34.01	33.60	33.89	267,722	+0.15(+0.43%)
Dec 11, 2013	34.01	34.04	33.67	33.75	553,111	-0.30(-0.88%)
Dec 10, 2013	34.59	34.67	34.05	34.05	397,667	-0.52(-1.51%)
Dec 09, 2013	34.68	34.90	34.47	34.57	427,611	-0.18(-0.51%)
Dec 06, 2013	34.04	34.77	33.82	34.75	453,444	+0.86(+2.55%)
Dec 05, 2013	33.86	33.94	33.60	33.89	537,523	+0.05(+0.16%)
Dec 04, 2013	34.05	34.33	33.73	33.83	1,096,384	-0.34(-0.99%)
Dec 03, 2013	33.95	34.48	33.86	34.17	612,008	+0.13(+0.38%)
Dec 02, 2013	34.22	34.46	33.84	34.04	399,197	-0.18(-0.54%)
Nov 29, 2013	34.33	34.75	34.22	34.22	253,542	-0.01(-0.02%)
Nov 27, 2013	34.43	34.49	34.01	34.23	251,695	-0.16(-0.47%)
Nov 26, 2013	34.49	34.49	33.98	34.39	459,899	-0.10(-0.29%)
Nov 25, 2013	34.71	35.05	34.35	34.49	409,973	-0.18(-0.53%)
Nov 22, 2013	34.69	34.93	34.47	34.68	724,909	+0.07(+0.20%)
Nov 21, 2013	34.66	34.83	34.52	34.61	766,353	-0.02(-0.04%)
Nov 20, 2013	34.96	35.25	34.60	34.62	478,109	-0.33(-0.94%)
Nov 19, 2013	35.40	35.51	34.82	34.95	688,822	-0.51(-1.44%)
Nov 18, 2013	35.72	35.72	35.40	35.46	465,267	-0.27(-0.77%)
Nov 15, 2013	35.93	36.01	35.50	35.74	348,240	-0.20(-0.55%)
Nov 14, 2013	35.80	36.23	35.53	35.94	420,726	+0.25(+0.71%)
Nov 13, 2013	34.91	35.76	34.72	35.69	481,455	+0.73(+2.10%)
Nov 12, 2013	35.01	35.05	34.59	34.95	459,532	-0.08(-0.24%)
Nov 11, 2013	34.75	35.08	34.51	35.04	447,982	+0.31(+0.88%)
Nov 08, 2013	34.14	34.83	33.87	34.73	717,681	+0.52(+1.52%)
Nov 07, 2013	34.37	34.72	34.01	34.21	730,640	+0.09(+0.27%)
Nov 06, 2013	33.78	34.35	33.73	34.12	633,603	+0.50(+1.50%)
Nov 05, 2013	33.93	34.04	33.60	33.62	485,459	-0.34(-0.99%)
Nov 04, 2013	34.13	34.30	33.76	33.95	400,713	-0.08(-0.25%)
Nov 01, 2013	33.80	34.13	33.72	34.04	333,374	+0.23(+0.68%)
Oct 31, 2013	33.88	34.17	33.58	33.81	385,675	-0.17(-0.49%)
Oct 30, 2013	34.09	34.30	33.88	33.98	283,847	+0.02(+0.07%)
Oct 29, 2013	34.05	34.17	33.86	33.95	448,585	-0.10(-0.29%)
Oct 28, 2013	33.86	34.05	33.76	34.05	487,651	+0.20(+0.59%)
Oct 25, 2013	33.42	33.89	33.32	33.85	365,613	+0.47(+1.42%)
Oct 24, 2013	33.42	33.48	33.22	33.38	265,951	-0.04(-0.11%)
Oct 23, 2013	33.23	33.64	33.19	33.42	299,985	+0.17(+0.51%)
Oct 22, 2013	32.98	33.33	32.88	33.25	249,545	+0.37(+1.14%)
Oct 21, 2013	32.82	33.14	32.69	32.88	527,880	+0.08(+0.26%)
Oct 18, 2013	32.59	32.88	32.44	32.79	1,112,505	+0.32(+0.99%)
Oct 17, 2013	31.80	32.54	31.59	32.47	422,347	+0.58(+1.82%)
Oct 16, 2013	31.69	31.93	31.53	31.89	318,209	+0.42(+1.33%)
Oct 15, 2013	32.20	32.38	31.43	31.47	631,247	-0.77(-2.39%)
Oct 14, 2013	32.20	32.29	31.65	32.24	545,865	-0.08(-0.24%)
Oct 11, 2013	32.03	32.35	31.91	32.32	389,926	+0.31(+0.98%)
Oct 10, 2013	31.71	32.15	31.52	32.01	646,292	+0.57(+1.80%)
Oct 09, 2013	31.52	32.02	31.22	31.44	1,335,094	-0.05(-0.17%)
Oct 08, 2013	31.36	31.65	31.21	31.49	748,996	+0.12(+0.39%)
Oct 07, 2013	31.53	31.72	31.23	31.37	461,473	-0.41(-1.30%)
Oct 04, 2013	31.67	31.95	31.63	31.78	334,989	+0.12(+0.39%)
Oct 03, 2013	32.10	32.10	31.46	31.66	533,130	-0.50(-1.57%)
Oct 02, 2013	32.23	32.33	31.80	32.17	546,072	-0.40(-1.22%)
Oct 01, 2013	32.41	32.78	32.38	32.56	853,752	+0.04(+0.12%)
Sep 30, 2013	32.14	32.55	32.08	32.52	439,510	+0.22(+0.69%)
Sep 27, 2013	32.35	32.62	32.30	32.30	605,241	-0.21(-0.66%)
Sep 26, 2013	32.31	32.60	32.31	32.52	262,976	+0.20(+0.61%)
Sep 25, 2013	32.46	32.62	32.31	32.32	313,906	-0.15(-0.47%)
Sep 24, 2013	32.46	32.68	32.39	32.47	365,901	-0.07(-0.21%)
Sep 23, 2013	31.76	32.73	31.67	32.54	562,266	+0.67(+2.11%)
Sep 20, 2013	32.07	32.07	31.79	31.87	992,629	-0.12(-0.38%)
Sep 19, 2013	31.90	32.16	31.77	31.99	468,008	+0.09(+0.29%)
Sep 18, 2013	31.25	32.04	31.04	31.90	766,972	+0.65(+2.08%)
Sep 17, 2013	30.99	31.28	30.84	31.25	557,065	+0.35(+1.14%)
Sep 16, 2013	31.29	31.50	30.83	30.90	749,515	-0.11(-0.37%)
Sep 13, 2013	31.03	31.23	30.91	31.01	510,760	+0.09(+0.30%)
Sep 12, 2013	30.65	31.02	30.65	30.92	543,301	+0.37(+1.23%)
Sep 11, 2013	30.65	30.74	30.37	30.55	365,871	-0.10(-0.32%)
Sep 10, 2013	30.42	30.65	30.23	30.65	485,981	+0.36(+1.19%)
Sep 09, 2013	30.20	30.29	30.02	30.29	901,846	+0.13(+0.43%)
Sep 06, 2013	30.23	30.44	30.04	30.16	621,601	+0.07(+0.23%)
Sep 05, 2013	30.23	30.31	29.95	30.09	600,374	-0.18(-0.61%)
Sep 04, 2013	30.26	30.40	30.01	30.27	621,332	+0.00(+0.00%)
Sep 03, 2013	31.14	31.28	30.12	30.27	1,222,872	-0.54(-1.76%)
Aug 30, 2013	31.40	31.47	30.76	30.81	412,679	-0.60(-1.90%)
Aug 29, 2013	31.49	31.72	31.22	31.41	360,451	-0.18(-0.56%)
Aug 28, 2013	31.67	31.85	31.51	31.59	261,520	-0.12(-0.39%)
Aug 27, 2013	31.62	31.94	31.62	31.71	716,119	-0.27(-0.84%)
Aug 26, 2013	32.07	32.13	31.89	31.97	456,246	+0.03(+0.10%)
Aug 23, 2013	31.48	31.97	31.30	31.94	470,205	+0.57(+1.83%)
Aug 22, 2013	31.48	31.78	31.25	31.37	297,233	-0.02(-0.07%)
Aug 21, 2013	31.49	31.73	31.28	31.39	548,500	-0.15(-0.48%)
Aug 20, 2013	31.30	31.84	31.23	31.55	408,335	+0.24(+0.77%)
Aug 19, 2013	31.54	31.67	31.26	31.30	417,966	-0.21(-0.67%)
Aug 16, 2013	32.04	32.04	31.21	31.52	666,819	-0.52(-1.63%)
Aug 15, 2013	32.38	32.42	31.89	32.04	462,487	-0.57(-1.74%)
Aug 14, 2013	32.79	32.97	32.40	32.61	467,314	-0.30(-0.92%)
Aug 13, 2013	33.20	33.30	32.76	32.91	401,852	-0.40(-1.20%)
Aug 12, 2013	33.32	33.55	33.25	33.31	324,710	-0.18(-0.54%)
Aug 09, 2013	33.39	33.59	33.32	33.49	485,238	+0.09(+0.27%)
Aug 08, 2013	33.64	33.68	33.21	33.40	835,488	-0.10(-0.29%)
Aug 07, 2013	33.11	33.95	32.96	33.50	810,740	+0.11(+0.32%)
Aug 06, 2013	33.58	33.73	33.26	33.39	523,119	-0.26(-0.77%)
Aug 05, 2013	33.78	34.05	33.49	33.65	491,897	-0.25(-0.74%)
Aug 02, 2013	34.16	34.49	33.84	33.90	326,347	-0.32(-0.93%)
Aug 01, 2013	33.81	34.49	33.60	34.22	871,743	+0.72(+2.15%)
Jul 31, 2013	33.67	33.91	33.50	33.50	705,921	-0.15(-0.45%)
Jul 30, 2013	33.83	33.98	33.52	33.65	312,066	-0.09(-0.27%)
Jul 29, 2013	33.45	33.89	33.44	33.74	365,633	+0.21(+0.63%)
Jul 26, 2013	33.42	33.61	33.28	33.53	337,856	-0.06(-0.18%)
Jul 25, 2013	33.15	33.64	33.13	33.59	372,030	+0.41(+1.23%)
Jul 24, 2013	33.43	33.45	33.11	33.18	551,233	-0.24(-0.72%)
Jul 23, 2013	33.30	33.48	33.25	33.42	472,846	+0.14(+0.43%)
Jul 22, 2013	33.34	33.60	33.28	33.28	229,380	-0.05(-0.14%)
Jul 19, 2013	33.32	33.50	33.22	33.33	903,576	+0.04(+0.11%)
Jul 18, 2013	32.80	33.32	32.74	33.29	283,525	+0.47(+1.43%)
Jul 17, 2013	32.91	33.08	32.72	32.82	372,906	-0.07(-0.21%)
Jul 16, 2013	32.86	32.95	32.64	32.89	856,323	+0.00(+0.00%)
Jul 15, 2013	32.05	32.99	32.05	32.89	603,411	+0.78(+2.43%)
Jul 12, 2013	31.71	32.14	31.65	32.11	342,072	+0.33(+1.05%)
Jul 11, 2013	31.80	31.89	31.55	31.77	329,921	+0.25(+0.79%)
Jul 10, 2013	31.30	31.53	31.10	31.52	370,246	+0.15(+0.48%)
Jul 09, 2013	31.24	31.46	31.08	31.37	370,231	+0.30(+0.95%)
Jul 08, 2013	30.81	31.31	30.69	31.08	329,793	+0.36(+1.16%)
Jul 05, 2013	30.81	30.81	30.28	30.72	284,955	+0.06(+0.20%)
Jul 03, 2013	30.47	30.71	30.27	30.66	422,653	-0.08(-0.27%)
Jul 02, 2013	30.78	31.21	30.52	30.74	862,786	-0.13(-0.42%)
Jul 01, 2013	31.26	31.27	30.74	30.87	1,111,864	-0.22(-0.71%)
Jun 28, 2013	30.69	31.26	30.52	31.09	825,359	+0.31(+1.01%)
Jun 27, 2013	30.51	30.97	30.40	30.78	481,904	+0.37(+1.22%)
Jun 26, 2013	29.98	30.48	29.86	30.41	701,663	+0.63(+2.11%)
Jun 25, 2013	29.42	29.86	29.12	29.78	730,082	+0.56(+1.92%)
Jun 24, 2013	29.02	29.43	28.82	29.22	618,405	-0.08(-0.26%)
Jun 21, 2013	29.61	29.65	28.77	29.30	821,734	-0.14(-0.49%)
Jun 20, 2013	30.09	30.23	29.26	29.44	608,383	-0.90(-2.97%)
Jun 19, 2013	31.04	31.08	30.34	30.34	285,021	-0.78(-2.51%)
Jun 18, 2013	30.93	31.30	30.71	31.12	332,188	+0.27(+0.88%)
Jun 17, 2013	30.87	30.98	30.61	30.85	376,401	+0.12(+0.39%)
Jun 14, 2013	30.90	31.01	30.63	30.73	539,916	-0.22(-0.71%)
Jun 13, 2013	30.86	31.08	30.69	30.95	676,607	+0.10(+0.32%)
Jun 12, 2013	31.11	31.33	30.71	30.85	552,392	-0.17(-0.56%)
Jun 11, 2013	31.01	31.27	30.80	31.02	304,445	-0.27(-0.87%)
Jun 10, 2013	31.41	31.55	31.02	31.30	368,724	-0.07(-0.22%)
Jun 07, 2013	31.47	31.67	31.15	31.36	447,139	-0.03(-0.10%)
Jun 06, 2013	31.14	31.42	30.89	31.39	716,449	+0.24(+0.78%)
Jun 05, 2013	31.52	31.62	30.94	31.15	1,156,581	-0.42(-1.32%)
Jun 04, 2013	32.06	32.17	31.44	31.57	779,450	-0.50(-1.56%)
Jun 03, 2013	31.81	32.31	31.43	32.07	675,460	+0.10(+0.31%)
May 31, 2013	32.02	32.67	31.95	31.97	498,713	-0.20(-0.61%)
May 30, 2013	31.93	32.45	31.92	32.17	477,245	+0.23(+0.73%)
May 29, 2013	32.39	32.49	31.86	31.93	723,261	-0.64(-1.98%)
May 28, 2013	32.60	33.04	32.42	32.58	699,307	+0.23(+0.73%)
May 24, 2013	32.52	32.58	32.06	32.34	715,584	-0.31(-0.95%)
May 23, 2013	33.05	33.05	32.37	32.65	814,544	-0.58(-1.75%)
May 22, 2013	33.82	34.17	33.10	33.23	367,619	-0.64(-1.88%)
May 21, 2013	33.95	34.11	33.76	33.87	580,006	-0.11(-0.31%)
May 20, 2013	33.73	34.05	33.71	33.98	483,796	+0.19(+0.56%)
May 17, 2013	33.42	33.79	33.42	33.79	389,873	+0.37(+1.11%)
May 16, 2013	33.45	33.81	33.32	33.42	392,629	-0.03(-0.09%)
May 15, 2013	33.27	33.85	33.27	33.45	691,350	+0.36(+1.09%)
May 13, 2013	33.01	33.29	32.96	33.09	396,792	-0.02(-0.07%)
May 10, 2013	33.08	33.17	32.88	33.11	563,347	-0.01(-0.02%)
May 09, 2013	33.47	33.54	33.04	33.12	421,816	-0.41(-1.21%)
May 08, 2013	33.61	33.72	33.36	33.52	476,176	-0.11(-0.31%)
May 07, 2013	33.34	33.63	33.33	33.63	378,998	+0.27(+0.81%)
May 06, 2013	33.36	33.40	33.12	33.36	589,391	-0.07(-0.20%)
May 03, 2013	33.51	33.69	33.33	33.42	344,154	+0.15(+0.45%)
May 02, 2013	32.83	33.60	32.18	33.27	713,956	+0.50(+1.54%)