Newpark Resources (NY: NR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	11.83	12.04	11.59	12.04	758,651	+0.18(+1.52%)
Apr 29, 2014	12.32	12.42	11.83	11.86	615,856	-0.41(-3.34%)
Apr 28, 2014	12.30	12.40	12.19	12.27	1,262,786	+0.03(+0.25%)
Apr 25, 2014	11.60	12.65	11.45	12.24	2,184,146	+0.64(+5.52%)
Apr 24, 2014	11.77	11.87	11.57	11.60	565,105	-0.09(-0.77%)
Apr 23, 2014	11.98	12.07	11.67	11.69	819,400	-0.31(-2.58%)
Apr 22, 2014	11.98	12.02	11.85	12.00	577,235	+0.01(+0.08%)
Apr 21, 2014	11.98	12.05	11.92	11.99	421,791	+0.00(+0.00%)
Apr 17, 2014	11.84	11.99	11.99	11.99	595,700	+0.18(+1.52%)
Apr 16, 2014	11.77	11.92	11.71	11.81	769,335	+0.15(+1.29%)
Apr 15, 2014	11.56	11.77	11.44	11.66	648,959	+0.09(+0.78%)
Apr 14, 2014	11.12	11.68	11.06	11.57	1,178,630	+0.57(+5.18%)
Apr 11, 2014	10.90	11.15	10.90	11.00	676,402	-0.02(-0.18%)
Apr 10, 2014	11.20	11.40	10.99	11.02	827,747	-0.27(-2.39%)
Apr 09, 2014	11.45	11.53	11.21	11.29	714,961	-0.12(-1.05%)
Apr 08, 2014	11.07	11.52	11.07	11.41	591,485	+0.37(+3.35%)
Apr 07, 2014	11.23	11.27	11.04	11.04	752,683	-0.25(-2.21%)
Apr 04, 2014	11.46	11.67	11.14	11.29	744,826	-0.04(-0.35%)
Apr 03, 2014	11.59	11.64	11.26	11.33	660,676	-0.24(-2.07%)
Apr 02, 2014	11.52	11.67	11.49	11.57	685,598	+0.04(+0.35%)
Apr 01, 2014	11.51	11.55	11.37	11.53	743,773	+0.08(+0.70%)
Mar 31, 2014	11.26	11.48	11.06	11.45	720,759	+0.27(+2.42%)
Mar 28, 2014	11.87	12.00	10.98	11.18	1,958,275	+0.13(+1.18%)
Mar 27, 2014	10.48	11.14	10.47	11.05	551,362	+0.53(+5.04%)
Mar 26, 2014	11.00	11.19	10.43	10.52	1,467,192	-0.42(-3.84%)
Mar 25, 2014	10.92	11.10	10.88	10.94	582,661	+0.14(+1.30%)
Mar 24, 2014	11.31	11.50	10.79	10.80	668,263	-0.46(-4.09%)
Mar 21, 2014	11.19	11.53	11.13	11.26	856,899	+0.17(+1.53%)
Mar 20, 2014	10.91	11.16	10.85	11.09	156,460	+0.17(+1.56%)
Mar 19, 2014	11.18	11.20	10.87	10.92	427,508	-0.38(-3.36%)
Mar 18, 2014	11.16	11.30	11.14	11.30	306,272	+0.18(+1.62%)
Mar 17, 2014	10.97	11.13	10.93	11.12	308,021	+0.18(+1.65%)
Mar 14, 2014	10.92	10.99	10.84	10.94	363,612	-0.02(-0.18%)
Mar 13, 2014	11.10	11.10	10.70	10.96	586,758	-0.08(-0.72%)
Mar 12, 2014	11.24	11.26	10.97	11.04	407,843	-0.31(-2.73%)
Mar 11, 2014	11.60	11.72	11.26	11.35	543,212	-0.25(-2.16%)
Mar 10, 2014	11.55	11.62	11.41	11.60	271,457	+0.00(+0.00%)
Mar 07, 2014	11.60	11.60	11.43	11.60	243,109	+0.08(+0.69%)
Mar 06, 2014	11.44	11.58	11.34	11.52	393,455	+0.08(+0.70%)
Mar 05, 2014	11.63	11.74	11.36	11.44	1,008,565	-0.19(-1.63%)
Mar 04, 2014	11.33	11.65	11.33	11.63	938,380	+0.45(+4.03%)
Mar 03, 2014	11.02	11.28	10.97	11.18	766,196	+0.06(+0.54%)
Feb 28, 2014	11.19	11.37	11.11	11.12	673,198	-0.03(-0.27%)
Feb 27, 2014	10.99	11.28	10.92	11.15	424,442	+0.13(+1.18%)
Feb 26, 2014	11.09	11.15	10.90	11.02	595,567	-0.02(-0.18%)
Feb 25, 2014	11.14	11.17	10.93	11.04	528,790	-0.12(-1.08%)
Feb 24, 2014	11.08	11.28	10.98	11.16	621,458	+0.18(+1.64%)
Feb 21, 2014	11.20	11.22	10.91	10.98	1,125,740	-0.22(-1.96%)
Feb 20, 2014	11.15	11.37	11.15	11.20	566,374	+0.09(+0.81%)
Feb 19, 2014	11.07	11.14	10.98	11.11	868,461	-0.04(-0.36%)
Feb 18, 2014	11.45	11.45	10.92	11.15	1,870,764	-0.52(-4.46%)
Feb 14, 2014	11.51	11.67	11.67	11.67	2,572,200	+0.15(+1.30%)
Feb 13, 2014	11.26	11.58	11.23	11.52	1,256,252	+0.23(+2.04%)
Feb 12, 2014	11.61	11.78	11.27	11.29	498,398	-0.30(-2.59%)
Feb 11, 2014	11.28	11.74	11.25	11.59	577,059	+0.37(+3.30%)
Feb 10, 2014	11.19	11.23	11.01	11.22	839,665	+0.00(+0.00%)
Feb 07, 2014	11.30	11.39	11.18	11.22	513,909	-0.04(-0.36%)
Feb 06, 2014	11.01	11.38	10.98	11.26	453,144	+0.33(+3.02%)
Feb 05, 2014	11.15	11.15	10.84	10.93	845,365	-0.27(-2.41%)
Feb 04, 2014	11.10	11.25	10.99	11.20	579,060	+0.14(+1.27%)
Feb 03, 2014	11.35	11.35	10.92	11.06	488,547	-0.30(-2.64%)
Jan 31, 2014	11.29	11.46	11.15	11.36	417,460	-0.13(-1.13%)
Jan 30, 2014	11.38	11.53	11.30	11.49	417,693	+0.24(+2.13%)
Jan 29, 2014	11.29	11.46	11.17	11.25	714,695	-0.19(-1.66%)
Jan 28, 2014	11.46	11.49	11.30	11.44	1,485,295	-0.04(-0.35%)
Jan 27, 2014	11.83	11.84	11.26	11.48	852,250	-0.36(-3.04%)
Jan 24, 2014	12.08	12.08	11.71	11.84	571,261	-0.37(-3.03%)
Jan 23, 2014	12.38	12.45	12.15	12.21	467,071	-0.27(-2.16%)
Jan 22, 2014	12.22	12.56	12.15	12.48	957,991	+0.26(+2.13%)
Jan 21, 2014	12.10	12.29	12.04	12.22	487,537	+0.12(+0.99%)
Jan 17, 2014	12.11	12.10	12.10	12.10	767,200	+0.03(+0.25%)
Jan 16, 2014	12.14	12.21	11.98	12.07	507,263	-0.06(-0.49%)
Jan 15, 2014	12.02	12.18	12.02	12.13	348,383	+0.11(+0.92%)
Jan 14, 2014	11.80	12.03	11.80	12.02	495,336	+0.27(+2.30%)
Jan 13, 2014	11.81	11.95	11.71	11.75	470,865	-0.18(-1.51%)
Jan 10, 2014	11.83	12.10	11.80	11.93	1,208,938	+0.08(+0.68%)
Jan 09, 2014	11.93	11.98	11.76	11.85	471,480	-0.02(-0.17%)
Jan 08, 2014	12.10	12.15	11.81	11.87	1,100,883	-0.27(-2.22%)
Jan 07, 2014	12.24	12.38	12.12	12.14	415,476	-0.10(-0.82%)
Jan 06, 2014	12.25	12.45	12.16	12.24	648,455	+0.06(+0.49%)
Jan 03, 2014	12.02	12.26	12.02	12.18	484,873	+0.14(+1.16%)
Jan 02, 2014	12.24	12.31	12.03	12.04	441,667	-0.25(-2.03%)
Dec 31, 2013	12.28	12.29	12.29	12.29	353,800	+0.01(+0.08%)
Dec 30, 2013	12.20	12.40	12.20	12.28	493,842	+0.07(+0.57%)
Dec 27, 2013	12.15	12.33	12.05	12.21	424,237	+0.16(+1.33%)
Dec 26, 2013	12.07	12.20	11.99	12.05	405,404	+0.05(+0.42%)
Dec 24, 2013	12.00	12.28	12.00	12.00	365,096	-0.05(-0.41%)
Dec 23, 2013	11.95	12.22	11.91	12.05	534,241	+0.15(+1.26%)
Dec 20, 2013	11.65	12.02	11.65	11.90	1,340,321	+0.19(+1.62%)
Dec 19, 2013	11.93	11.96	11.66	11.71	718,629	-0.24(-2.01%)
Dec 18, 2013	12.13	12.16	11.78	11.95	784,574	-0.19(-1.57%)
Dec 17, 2013	12.41	12.43	12.07	12.14	783,689	-0.29(-2.33%)
Dec 16, 2013	12.07	12.47	12.07	12.43	529,329	+0.37(+3.07%)
Dec 13, 2013	12.04	12.13	11.90	12.06	389,432	+0.04(+0.33%)
Dec 12, 2013	11.78	12.11	11.74	12.02	445,680	+0.22(+1.86%)
Dec 11, 2013	11.98	12.02	11.73	11.80	422,637	-0.16(-1.34%)
Dec 10, 2013	12.29	12.39	11.94	11.96	565,020	-0.39(-3.16%)
Dec 09, 2013	12.46	12.59	12.33	12.35	1,373,992	-0.12(-0.96%)
Dec 06, 2013	12.42	12.50	12.27	12.47	1,026,479	+0.20(+1.63%)
Dec 05, 2013	12.11	12.39	12.02	12.27	600,750	+0.16(+1.32%)
Dec 04, 2013	12.03	12.27	11.94	12.11	630,407	+0.01(+0.08%)
Dec 03, 2013	12.09	12.21	11.89	12.10	432,824	-0.04(-0.33%)
Dec 02, 2013	12.02	12.28	11.89	12.14	508,549	+0.08(+0.66%)
Nov 29, 2013	12.05	12.23	11.87	12.06	171,304	+0.10(+0.84%)
Nov 27, 2013	12.24	12.24	11.81	11.96	439,089	-0.29(-2.37%)
Nov 26, 2013	11.78	12.26	11.78	12.25	559,873	+0.43(+3.64%)
Nov 25, 2013	12.33	12.33	11.78	11.82	482,921	-0.54(-4.37%)
Nov 22, 2013	12.22	12.40	12.02	12.36	524,162	+0.19(+1.56%)
Nov 21, 2013	12.06	12.19	11.94	12.17	697,983	+0.14(+1.16%)
Nov 20, 2013	12.24	12.24	11.95	12.03	703,952	-0.14(-1.15%)
Nov 19, 2013	12.37	12.45	12.05	12.17	975,779	-0.24(-1.93%)
Nov 18, 2013	12.85	12.85	12.36	12.41	478,210	-0.38(-2.97%)
Nov 15, 2013	12.84	12.89	12.68	12.79	648,610	+0.18(+1.43%)
Nov 14, 2013	12.62	12.69	12.48	12.61	368,020	-0.05(-0.39%)
Nov 13, 2013	12.37	12.68	12.30	12.66	385,849	+0.17(+1.36%)
Nov 12, 2013	12.63	12.63	12.36	12.49	388,262	-0.23(-1.81%)
Nov 11, 2013	12.67	12.86	12.56	12.72	336,883	+0.06(+0.47%)
Nov 08, 2013	12.42	12.70	12.25	12.66	433,589	+0.22(+1.77%)
Nov 07, 2013	12.79	12.79	12.41	12.44	439,425	-0.28(-2.20%)
Nov 06, 2013	12.94	12.98	12.67	12.72	757,343	-0.12(-0.93%)
Nov 05, 2013	12.80	12.88	12.70	12.84	328,376	-0.10(-0.77%)
Nov 04, 2013	12.70	12.97	12.66	12.94	421,740	+0.26(+2.05%)
Nov 01, 2013	12.73	12.73	12.40	12.68	741,645	-0.07(-0.55%)
Oct 31, 2013	12.91	12.95	12.66	12.75	380,460	-0.14(-1.09%)
Oct 30, 2013	13.02	13.20	12.73	12.89	578,947	-0.13(-1.00%)
Oct 29, 2013	13.04	13.23	13.00	13.02	382,032	-0.03(-0.23%)
Oct 28, 2013	12.76	13.09	12.73	13.05	843,022	+0.26(+2.03%)
Oct 25, 2013	12.96	13.00	12.21	12.79	995,096	-0.05(-0.39%)
Oct 24, 2013	12.92	12.94	12.81	12.84	790,301	-0.11(-0.85%)
Oct 23, 2013	13.23	13.23	12.92	12.95	649,251	-0.36(-2.70%)
Oct 22, 2013	13.41	13.59	13.23	13.31	445,222	-0.09(-0.67%)
Oct 21, 2013	13.52	13.64	13.38	13.40	350,204	-0.10(-0.74%)
Oct 18, 2013	13.33	13.57	13.33	13.50	558,309	+0.30(+2.27%)
Oct 17, 2013	13.19	13.32	13.06	13.20	515,100	+0.00(+0.00%)
Oct 16, 2013	13.07	13.24	12.96	13.20	566,967	+0.27(+2.09%)
Oct 15, 2013	13.04	13.06	12.78	12.93	1,217,932	-0.15(-1.15%)
Oct 14, 2013	12.77	13.11	12.65	13.08	670,574	-0.07(-0.53%)
Oct 11, 2013	12.61	13.21	12.58	13.15	1,167,665	+0.49(+3.87%)
Oct 10, 2013	12.27	12.68	12.24	12.66	523,107	+0.56(+4.63%)
Oct 09, 2013	12.44	12.45	12.01	12.10	686,989	-0.36(-2.89%)
Oct 08, 2013	12.53	12.67	12.26	12.46	548,492	-0.05(-0.40%)
Oct 07, 2013	12.53	12.63	12.41	12.51	521,756	-0.09(-0.71%)
Oct 04, 2013	12.54	12.74	12.50	12.60	796,031	+0.04(+0.32%)
Oct 03, 2013	12.48	12.58	12.30	12.56	625,999	+0.03(+0.24%)
Oct 02, 2013	12.50	12.68	12.42	12.53	997,212	-0.08(-0.63%)
Oct 01, 2013	12.64	12.73	12.50	12.61	1,900,465	-0.05(-0.39%)
Sep 30, 2013	12.66	12.68	12.16	12.66	2,126,469	+0.10(+0.80%)
Sep 27, 2013	12.35	12.68	12.33	12.56	11,139,158	+0.09(+0.72%)
Sep 26, 2013	12.20	12.56	12.16	12.47	2,832,888	+0.60(+5.05%)
Sep 25, 2013	11.86	12.08	11.86	11.87	310,782	-0.01(-0.08%)
Sep 24, 2013	11.98	12.02	11.72	11.88	412,666	-0.11(-0.92%)
Sep 23, 2013	12.03	12.03	11.80	11.99	390,722	-0.06(-0.50%)
Sep 20, 2013	12.00	12.06	11.89	12.05	930,145	+0.03(+0.25%)
Sep 19, 2013	12.04	12.16	11.98	12.02	169,009	+0.04(+0.33%)
Sep 18, 2013	11.85	12.00	11.65	11.98	304,595	+0.11(+0.93%)
Sep 17, 2013	11.96	12.03	11.86	11.87	182,365	-0.10(-0.84%)
Sep 16, 2013	12.01	12.05	11.88	11.97	319,312	+0.09(+0.76%)
Sep 13, 2013	11.68	11.98	11.67	11.88	765,778	+0.19(+1.63%)
Sep 12, 2013	11.86	11.88	11.68	11.69	496,570	-0.27(-2.26%)
Sep 11, 2013	11.82	12.06	11.78	11.96	299,116	+0.10(+0.84%)
Sep 10, 2013	11.89	12.09	11.76	11.86	473,653	+0.03(+0.25%)
Sep 09, 2013	11.66	11.83	11.65	11.83	1,285,158	+0.27(+2.34%)
Sep 06, 2013	11.38	11.56	11.11	11.56	539,750	+0.26(+2.30%)
Sep 05, 2013	11.32	11.48	11.29	11.30	267,433	-0.04(-0.35%)
Sep 04, 2013	11.24	11.46	11.14	11.34	235,479	+0.11(+0.98%)
Sep 03, 2013	11.32	11.56	11.17	11.23	331,621	+0.10(+0.90%)
Aug 30, 2013	11.53	11.60	11.12	11.13	316,478	-0.41(-3.55%)
Aug 29, 2013	11.53	11.69	11.45	11.54	243,786	-0.02(-0.17%)
Aug 28, 2013	11.44	11.71	11.44	11.56	173,196	+0.17(+1.49%)
Aug 27, 2013	11.45	11.57	11.34	11.39	306,937	-0.19(-1.64%)
Aug 26, 2013	11.52	11.79	11.50	11.58	234,051	+0.06(+0.52%)
Aug 23, 2013	11.56	11.64	11.48	11.52	152,452	-0.03(-0.26%)
Aug 22, 2013	11.35	11.75	11.35	11.55	221,663	+0.23(+2.03%)
Aug 21, 2013	11.52	11.56	11.23	11.32	200,159	-0.26(-2.25%)
Aug 20, 2013	11.28	11.66	11.18	11.58	328,078	+0.27(+2.39%)
Aug 19, 2013	11.56	11.57	11.31	11.31	319,005	-0.27(-2.33%)
Aug 16, 2013	11.35	11.62	11.30	11.58	310,480	+0.17(+1.49%)
Aug 15, 2013	11.31	11.60	11.22	11.41	345,099	-0.04(-0.35%)
Aug 14, 2013	11.61	11.65	11.44	11.45	159,086	-0.14(-1.21%)
Aug 13, 2013	11.52	11.64	11.41	11.59	251,468	+0.12(+1.05%)
Aug 12, 2013	11.35	11.47	11.30	11.47	304,835	+0.15(+1.33%)
Aug 09, 2013	11.20	11.35	11.10	11.32	261,972	+0.13(+1.16%)
Aug 08, 2013	11.25	11.29	11.14	11.19	389,138	+0.03(+0.27%)
Aug 07, 2013	11.24	11.24	10.94	11.16	810,069	-0.08(-0.71%)
Aug 06, 2013	11.48	11.48	11.21	11.24	460,690	-0.25(-2.18%)
Aug 05, 2013	11.67	11.72	11.47	11.49	286,076	-0.24(-2.05%)
Aug 02, 2013	11.67	11.76	11.55	11.73	191,877	+0.01(+0.09%)
Aug 01, 2013	11.59	11.73	11.49	11.72	285,640	+0.28(+2.45%)
Jul 31, 2013	11.43	11.66	11.40	11.44	321,169	+0.09(+0.79%)
Jul 30, 2013	11.53	11.57	11.21	11.35	413,930	-0.21(-1.82%)
Jul 29, 2013	11.70	11.75	11.47	11.56	414,662	-0.13(-1.11%)
Jul 26, 2013	11.98	12.05	11.35	11.69	901,148	-0.73(-5.88%)
Jul 25, 2013	12.23	12.44	12.18	12.42	344,817	+0.13(+1.06%)
Jul 24, 2013	12.59	12.59	12.11	12.29	599,720	-0.26(-2.07%)
Jul 23, 2013	12.64	12.74	12.47	12.55	552,122	+0.03(+0.24%)
Jul 22, 2013	12.51	12.61	12.48	12.52	286,152	+0.00(+0.00%)
Jul 19, 2013	12.43	12.88	12.43	12.52	394,414	+0.10(+0.81%)
Jul 18, 2013	12.30	12.51	12.24	12.42	235,911	+0.20(+1.64%)
Jul 17, 2013	12.23	12.43	12.19	12.22	316,321	+0.02(+0.16%)
Jul 16, 2013	12.12	12.20	12.04	12.20	298,705	+0.06(+0.49%)
Jul 15, 2013	12.15	12.29	12.10	12.14	360,824	-0.01(-0.08%)
Jul 12, 2013	12.03	12.23	12.03	12.15	325,515	+0.10(+0.83%)
Jul 11, 2013	12.10	12.10	11.88	12.05	312,078	+0.12(+1.01%)
Jul 10, 2013	12.16	12.18	11.85	11.93	333,404	-0.23(-1.89%)
Jul 09, 2013	11.91	12.22	11.86	12.16	409,104	+0.30(+2.53%)
Jul 08, 2013	11.75	12.00	11.73	11.86	411,599	+0.14(+1.19%)
Jul 05, 2013	11.64	11.76	11.55	11.72	397,917	+0.29(+2.54%)
Jul 03, 2013	11.46	11.55	11.35	11.43	158,385	-0.06(-0.52%)
Jul 02, 2013	11.22	11.58	11.19	11.49	976,201	+0.26(+2.32%)
Jul 01, 2013	11.04	11.29	11.03	11.23	1,022,460	+0.24(+2.18%)
Jun 28, 2013	10.86	11.10	10.86	10.99	2,809,115	+0.09(+0.83%)
Jun 27, 2013	10.70	11.11	10.70	10.90	594,186	+0.26(+2.44%)
Jun 26, 2013	10.83	10.87	10.57	10.64	407,686	-0.11(-1.02%)
Jun 25, 2013	10.58	10.86	10.53	10.75	610,079	+0.26(+2.48%)
Jun 24, 2013	10.36	10.62	10.30	10.49	896,476	-0.07(-0.66%)
Jun 21, 2013	11.00	11.00	10.48	10.56	912,573	-0.37(-3.39%)
Jun 20, 2013	10.94	10.95	10.61	10.93	573,202	-0.17(-1.53%)
Jun 19, 2013	11.35	11.42	11.02	11.10	503,683	-0.28(-2.46%)
Jun 18, 2013	11.14	11.48	11.10	11.38	704,411	+0.29(+2.61%)
Jun 17, 2013	11.04	11.26	10.97	11.09	492,151	+0.14(+1.28%)
Jun 14, 2013	11.25	11.30	10.93	10.95	282,406	-0.31(-2.75%)
Jun 13, 2013	10.81	11.28	10.73	11.26	579,793	+0.44(+4.07%)
Jun 12, 2013	11.31	11.35	10.75	10.82	1,062,346	-0.39(-3.48%)
Jun 11, 2013	11.04	11.35	10.83	11.21	615,613	-0.03(-0.27%)
Jun 10, 2013	11.49	11.50	11.24	11.24	549,490	-0.21(-1.83%)
Jun 07, 2013	11.53	11.68	11.33	11.45	677,222	+0.02(+0.17%)
Jun 06, 2013	11.19	11.49	11.15	11.43	482,147	+0.22(+1.96%)
Jun 05, 2013	11.12	11.32	11.06	11.21	536,392	+0.08(+0.72%)
Jun 04, 2013	11.37	11.60	11.10	11.13	1,638,531	-0.20(-1.77%)
Jun 03, 2013	11.15	11.39	10.92	11.33	668,009	+0.18(+1.61%)
May 31, 2013	11.14	11.25	11.03	11.15	304,840	-0.06(-0.54%)
May 30, 2013	11.33	11.34	11.17	11.21	386,703	-0.11(-0.97%)
May 29, 2013	11.32	11.44	11.21	11.32	322,390	-0.04(-0.35%)
May 28, 2013	11.56	11.70	11.29	11.36	583,334	+0.02(+0.18%)
May 24, 2013	11.32	11.38	11.12	11.34	215,627	-0.01(-0.09%)
May 23, 2013	11.11	11.50	11.00	11.35	603,193	+0.00(+0.00%)
May 22, 2013	11.60	11.78	11.21	11.35	841,014	-0.26(-2.24%)
May 21, 2013	11.58	11.73	11.42	11.61	343,884	+0.04(+0.35%)
May 20, 2013	11.32	11.61	11.32	11.57	387,544	+0.19(+1.67%)
May 17, 2013	11.41	11.43	11.18	11.38	626,729	+0.09(+0.80%)
May 16, 2013	11.44	11.48	11.28	11.29	310,561	-0.19(-1.66%)
May 15, 2013	11.36	11.66	11.28	11.48	335,867	+0.28(+2.50%)
May 13, 2013	11.20	11.30	11.10	11.20	400,427	+0.00(+0.00%)
May 10, 2013	11.11	11.20	10.96	11.20	442,204	+0.04(+0.36%)
May 09, 2013	11.12	11.20	11.04	11.16	793,059	-0.03(-0.27%)
May 08, 2013	11.09	11.21	11.00	11.19	588,622	+0.10(+0.90%)
May 07, 2013	11.13	11.20	10.96	11.09	709,801	+0.02(+0.18%)
May 06, 2013	10.91	11.22	10.89	11.07	727,395	+0.20(+1.84%)
May 03, 2013	10.78	10.88	10.65	10.87	990,417	+0.22(+2.07%)
May 02, 2013	10.65	10.77	10.58	10.65	592,077	+0.07(+0.66%)