Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	15.92	15.96	15.59	15.60	298,788	-0.38(-2.35%)
Apr 29, 2015	15.93	16.06	15.75	15.97	328,958	-0.01(-0.09%)
Apr 28, 2015	15.86	16.06	15.71	15.98	244,068	+0.17(+1.11%)
Apr 27, 2015	15.89	16.10	15.73	15.81	393,673	+0.01(+0.06%)
Apr 24, 2015	15.86	15.91	15.73	15.80	186,167	-0.04(-0.25%)
Apr 23, 2015	15.77	15.86	15.60	15.84	159,142	+0.03(+0.19%)
Apr 22, 2015	15.75	15.90	15.61	15.81	190,921	+0.12(+0.76%)
Apr 21, 2015	15.81	15.82	15.65	15.69	147,346	-0.02(-0.13%)
Apr 20, 2015	15.74	15.91	15.62	15.71	191,902	+0.09(+0.58%)
Apr 17, 2015	15.70	15.79	15.52	15.62	316,319	-0.17(-1.05%)
Apr 16, 2015	15.67	15.84	15.62	15.79	245,454	+0.11(+0.67%)
Apr 15, 2015	15.76	15.82	15.62	15.68	251,281	-0.05(-0.32%)
Apr 14, 2015	15.66	15.84	15.57	15.73	245,056	+0.05(+0.32%)
Apr 13, 2015	16.04	16.13	15.61	15.68	588,269	-0.39(-2.43%)
Apr 10, 2015	16.02	16.17	15.96	16.07	235,044	+0.12(+0.75%)
Apr 09, 2015	15.88	16.00	15.75	15.95	285,744	+0.10(+0.63%)
Apr 08, 2015	15.76	15.96	15.76	15.85	249,235	+0.09(+0.60%)
Apr 07, 2015	15.80	15.98	15.74	15.76	211,173	-0.06(-0.38%)
Apr 06, 2015	15.72	16.00	15.72	15.81	260,454	-0.04(-0.22%)
Apr 02, 2015	15.85	15.85	15.85	15.85	297,800	-0.04(-0.22%)
Apr 01, 2015	15.91	16.04	15.73	15.88	323,215	-0.10(-0.59%)
Mar 31, 2015	15.93	16.13	15.85	15.98	290,771	-0.02(-0.12%)
Mar 30, 2015	15.95	16.09	15.89	16.00	241,525	+0.16(+1.01%)
Mar 27, 2015	15.82	16.06	15.74	15.84	272,229	+0.05(+0.32%)
Mar 26, 2015	15.78	15.87	15.65	15.79	320,855	+0.01(+0.06%)
Mar 25, 2015	15.80	16.16	15.69	15.78	545,682	-0.01(-0.06%)
Mar 24, 2015	15.84	15.95	15.75	15.79	307,518	+0.00(+0.00%)
Mar 23, 2015	15.72	16.15	15.70	15.79	411,000	-0.21(-1.31%)
Mar 20, 2015	16.13	16.17	15.95	16.00	599,436	+0.00(+0.00%)
Mar 19, 2015	15.77	16.20	15.77	16.00	352,889	-0.17(-1.05%)
Mar 18, 2015	15.94	16.29	15.89	16.17	466,571	+0.23(+1.44%)
Mar 17, 2015	15.92	16.00	15.76	15.94	309,511	-0.03(-0.16%)
Mar 16, 2015	15.97	16.25	15.89	15.96	489,497	+0.04(+0.22%)
Mar 13, 2015	16.23	16.28	15.83	15.93	411,816	-0.35(-2.15%)
Mar 12, 2015	15.86	16.29	15.80	16.28	344,662	+0.44(+2.78%)
Mar 11, 2015	15.94	16.10	15.67	15.84	599,712	-0.29(-1.80%)
Mar 10, 2015	16.16	16.43	15.92	16.13	436,954	-0.24(-1.47%)
Mar 09, 2015	16.43	16.79	16.26	16.37	505,687	-0.68(-3.99%)
Mar 06, 2015	17.05	17.26	17.01	17.05	260,584	-0.20(-1.16%)
Mar 05, 2015	17.26	17.42	17.06	17.25	446,246	+0.03(+0.17%)
Mar 04, 2015	17.15	17.25	16.93	17.22	278,461	-0.03(-0.17%)
Mar 03, 2015	17.16	17.31	16.93	17.25	507,232	+0.00(+0.00%)
Mar 02, 2015	17.41	17.45	17.12	17.25	304,695	-0.13(-0.75%)
Feb 27, 2015	17.37	17.50	17.31	17.38	376,737	-0.04(-0.23%)
Feb 26, 2015	17.56	17.66	17.30	17.42	353,620	-0.14(-0.80%)
Feb 25, 2015	17.72	17.76	17.53	17.56	286,311	-0.13(-0.73%)
Feb 24, 2015	17.70	17.78	17.55	17.69	346,418	+0.02(+0.11%)
Feb 23, 2015	18.75	18.75	17.45	17.67	392,996	-0.04(-0.23%)
Feb 20, 2015	17.44	17.73	17.20	17.71	396,761	+0.26(+1.49%)
Feb 19, 2015	17.32	17.64	17.16	17.45	403,756	+0.12(+0.69%)
Feb 18, 2015	16.95	17.38	16.82	17.33	305,791	+0.27(+1.61%)
Feb 17, 2015	17.00	17.16	16.87	17.05	294,292	+0.02(+0.09%)
Feb 13, 2015	16.65	17.04	17.04	17.04	299,500	+0.38(+2.28%)
Feb 12, 2015	16.35	16.78	16.27	16.66	266,998	+0.33(+2.02%)
Feb 11, 2015	16.77	16.80	16.27	16.33	842,257	-0.43(-2.57%)
Feb 10, 2015	16.79	16.81	16.48	16.76	211,623	+0.11(+0.66%)
Feb 09, 2015	16.89	16.93	16.63	16.65	210,493	-0.32(-1.89%)
Feb 06, 2015	16.97	17.24	16.89	16.97	316,406	-0.02(-0.12%)
Feb 05, 2015	16.81	17.04	16.70	16.99	317,496	+0.20(+1.19%)
Feb 04, 2015	16.81	17.03	16.63	16.79	384,819	-0.07(-0.42%)
Feb 03, 2015	16.61	16.96	16.54	16.86	607,478	+0.32(+1.93%)
Feb 02, 2015	16.41	16.68	16.16	16.54	717,118	+0.25(+1.53%)
Jan 30, 2015	17.14	17.29	16.29	16.29	813,371	-0.95(-5.51%)
Jan 29, 2015	17.27	17.28	16.89	17.24	392,513	+0.11(+0.64%)
Jan 28, 2015	17.27	17.43	17.08	17.13	444,780	-0.01(-0.06%)
Jan 27, 2015	17.10	17.43	16.98	17.14	452,930	-0.09(-0.52%)
Jan 26, 2015	17.22	17.41	17.00	17.23	305,553	-0.01(-0.06%)
Jan 23, 2015	17.19	17.62	17.07	17.24	624,517	+0.10(+0.58%)
Jan 22, 2015	16.87	17.41	16.37	17.14	1,045,258	+1.04(+6.46%)
Jan 21, 2015	16.04	16.15	15.94	16.10	309,737	+0.03(+0.19%)
Jan 20, 2015	16.19	16.19	15.79	16.07	339,877	-0.02(-0.12%)
Jan 16, 2015	15.51	16.12	15.31	16.09	556,598	+0.50(+3.21%)
Jan 15, 2015	16.03	16.03	15.35	15.59	366,975	-0.39(-2.44%)
Jan 14, 2015	15.82	16.17	15.66	15.98	393,177	-0.16(-1.02%)
Jan 13, 2015	16.28	16.47	15.93	16.14	462,289	-0.02(-0.09%)
Jan 12, 2015	15.99	16.24	15.81	16.16	388,194	+0.12(+0.75%)
Jan 09, 2015	16.14	16.14	15.82	16.04	680,849	-0.05(-0.31%)
Jan 08, 2015	16.00	16.20	15.88	16.09	309,331	+0.19(+1.19%)
Jan 07, 2015	15.75	15.92	15.54	15.90	337,598	+0.26(+1.66%)
Jan 06, 2015	15.68	15.76	15.41	15.64	445,994	+0.02(+0.13%)
Jan 05, 2015	15.46	15.79	15.31	15.62	380,458	+0.10(+0.64%)
Jan 02, 2015	15.65	15.89	15.48	15.52	321,996	-0.07(-0.45%)
Dec 31, 2014	15.61	15.59	15.59	15.59	322,800	-0.03(-0.19%)
Dec 30, 2014	15.53	15.72	15.47	15.62	187,568	+0.09(+0.58%)
Dec 29, 2014	15.58	15.78	15.37	15.53	282,774	-0.08(-0.51%)
Dec 26, 2014	15.50	15.73	15.45	15.61	199,428	-0.12(-0.76%)
Dec 24, 2014	15.50	15.73	15.73	15.73	168,500	+0.23(+1.48%)
Dec 23, 2014	15.71	15.72	15.42	15.50	554,201	-0.10(-0.64%)
Dec 22, 2014	15.61	15.75	15.45	15.60	446,602	-0.03(-0.19%)
Dec 19, 2014	15.50	15.72	15.22	15.63	826,874	+0.24(+1.56%)
Dec 18, 2014	15.24	15.49	15.15	15.39	527,757	+0.38(+2.57%)
Dec 17, 2014	14.64	15.12	14.60	15.01	447,942	+0.44(+2.99%)
Dec 16, 2014	14.77	14.98	14.56	14.57	676,237	-0.27(-1.82%)
Dec 15, 2014	14.90	15.15	14.72	14.84	361,578	+0.04(+0.27%)
Dec 12, 2014	15.10	15.21	14.71	14.80	375,805	-0.47(-3.08%)
Dec 11, 2014	14.84	15.69	14.84	15.27	572,907	+0.52(+3.53%)
Dec 10, 2014	14.97	15.14	14.65	14.75	338,978	-0.46(-3.02%)
Dec 09, 2014	14.61	15.21	14.52	15.21	431,512	+0.49(+3.33%)
Dec 08, 2014	14.99	15.16	14.61	14.72	370,286	-0.33(-2.19%)
Dec 05, 2014	14.70	15.05	14.70	15.05	316,318	+0.34(+2.31%)
Dec 04, 2014	14.79	14.91	14.36	14.71	324,741	-0.08(-0.54%)
Dec 03, 2014	14.78	14.99	14.61	14.79	329,522	-0.03(-0.20%)
Dec 02, 2014	14.96	14.96	14.69	14.82	671,915	-0.05(-0.34%)
Dec 01, 2014	14.75	15.13	14.60	14.87	632,960	+0.14(+0.95%)
Nov 28, 2014	14.50	14.89	14.47	14.73	172,933	+0.25(+1.73%)
Nov 26, 2014	14.52	14.48	14.48	14.48	213,300	-0.07(-0.48%)
Nov 25, 2014	14.56	14.67	14.45	14.55	205,456	-0.01(-0.07%)
Nov 24, 2014	14.42	14.58	14.33	14.56	257,282	+0.14(+0.97%)
Nov 21, 2014	14.53	14.67	14.14	14.42	311,622	+0.14(+0.98%)
Nov 20, 2014	14.15	14.62	14.01	14.28	388,997	-0.52(-3.51%)
Nov 19, 2014	14.85	14.98	14.46	14.80	262,497	-0.05(-0.34%)
Nov 18, 2014	14.76	15.15	14.75	14.85	367,790	+0.05(+0.34%)
Nov 17, 2014	14.83	14.90	14.63	14.80	220,467	-0.09(-0.60%)
Nov 14, 2014	15.02	15.20	14.89	14.89	212,105	-0.10(-0.67%)
Nov 13, 2014	15.06	15.15	14.88	14.99	309,619	+0.01(+0.07%)
Nov 12, 2014	14.41	15.03	14.41	14.98	319,060	+0.46(+3.17%)
Nov 11, 2014	14.63	14.73	14.24	14.52	303,897	-0.07(-0.48%)
Nov 10, 2014	14.54	14.78	14.43	14.59	263,645	+0.03(+0.21%)
Nov 07, 2014	14.83	14.95	14.46	14.56	558,629	-0.34(-2.28%)
Nov 06, 2014	14.97	15.18	14.85	14.90	261,877	-0.08(-0.53%)
Nov 05, 2014	15.13	15.29	14.96	14.98	257,908	+0.00(+0.00%)
Nov 04, 2014	14.76	15.09	14.76	14.98	241,724	+0.14(+0.94%)
Nov 03, 2014	15.06	15.09	14.76	14.84	428,155	-0.27(-1.79%)
Oct 31, 2014	15.25	15.25	14.87	15.11	503,767	+0.16(+1.10%)
Oct 30, 2014	14.76	15.09	14.61	14.95	340,082	+0.04(+0.23%)
Oct 29, 2014	14.96	14.96	14.66	14.91	542,743	+0.01(+0.07%)
Oct 28, 2014	14.35	14.97	14.18	14.90	335,882	+0.56(+3.91%)
Oct 27, 2014	14.09	14.41	14.17	14.34	329,745	+0.17(+1.20%)
Oct 24, 2014	14.45	14.55	14.09	14.17	342,517	-0.45(-3.08%)
Oct 23, 2014	13.96	14.76	13.82	14.62	376,772	+0.73(+5.26%)
Oct 22, 2014	13.98	14.28	13.82	13.89	375,082	-0.02(-0.14%)
Oct 21, 2014	13.85	13.93	13.57	13.91	305,897	+0.19(+1.38%)
Oct 20, 2014	13.20	13.75	13.10	13.72	305,405	+0.45(+3.39%)
Oct 17, 2014	13.74	13.74	13.11	13.27	363,425	-0.24(-1.78%)
Oct 16, 2014	13.49	13.78	13.34	13.51	285,340	-0.12(-0.88%)
Oct 15, 2014	13.41	13.80	13.01	13.63	470,808	+0.03(+0.22%)
Oct 14, 2014	13.77	13.92	13.51	13.60	270,224	-0.12(-0.87%)
Oct 13, 2014	13.50	13.97	13.50	13.72	322,490	+0.23(+1.70%)
Oct 10, 2014	13.50	13.74	13.42	13.49	322,865	-0.07(-0.52%)
Oct 09, 2014	14.03	14.03	13.55	13.56	263,766	-0.48(-3.42%)
Oct 08, 2014	13.52	14.05	13.51	14.04	308,524	+0.49(+3.62%)
Oct 07, 2014	13.81	13.81	13.54	13.55	264,110	-0.30(-2.17%)
Oct 06, 2014	13.91	14.12	13.81	13.85	221,440	-0.03(-0.22%)
Oct 03, 2014	13.90	13.99	13.66	13.88	223,331	+0.10(+0.73%)
Oct 02, 2014	13.80	13.97	13.68	13.78	294,012	-0.07(-0.51%)
Oct 01, 2014	13.79	13.90	13.75	13.85	327,734	+0.08(+0.58%)
Sep 30, 2014	14.01	14.06	13.69	13.77	659,588	-0.31(-2.20%)
Sep 29, 2014	13.93	14.08	13.88	14.08	218,798	+0.03(+0.21%)
Sep 26, 2014	13.84	14.05	13.79	14.05	363,581	+0.21(+1.48%)
Sep 25, 2014	14.03	14.05	13.79	13.85	685,429	-0.24(-1.74%)
Sep 24, 2014	14.26	14.30	14.07	14.09	204,487	-0.17(-1.19%)
Sep 23, 2014	14.69	14.73	14.24	14.26	336,613	-0.43(-2.93%)
Sep 22, 2014	14.52	14.75	14.43	14.69	362,002	+0.11(+0.75%)
Sep 19, 2014	14.67	14.71	14.50	14.58	700,255	+0.02(+0.14%)
Sep 18, 2014	14.33	14.57	14.29	14.56	285,759	+0.34(+2.39%)
Sep 17, 2014	14.19	14.31	14.00	14.22	609,016	-0.01(-0.07%)
Sep 16, 2014	14.34	14.40	14.13	14.23	338,297	-0.18(-1.25%)
Sep 15, 2014	14.84	14.84	14.40	14.41	429,702	-0.39(-2.64%)
Sep 12, 2014	15.06	15.06	14.71	14.80	334,084	-0.25(-1.66%)
Sep 11, 2014	14.98	15.24	14.98	15.05	211,714	+0.00(+0.00%)
Sep 10, 2014	15.09	15.19	14.98	15.05	350,758	-0.25(-1.63%)
Sep 09, 2014	15.50	15.50	15.20	15.30	333,575	-0.21(-1.35%)
Sep 08, 2014	15.53	15.60	15.33	15.51	323,915	+0.00(+0.00%)
Sep 05, 2014	15.37	15.54	15.23	15.51	232,232	+0.03(+0.19%)
Sep 04, 2014	15.54	15.65	15.47	15.48	385,703	-0.08(-0.51%)
Sep 03, 2014	15.63	15.74	15.47	15.56	604,018	-0.07(-0.45%)
Sep 02, 2014	15.64	15.66	15.23	15.63	459,347	-0.03(-0.19%)
Aug 29, 2014	15.25	15.66	15.66	15.66	299,500	+0.43(+2.82%)
Aug 28, 2014	15.33	15.46	15.18	15.23	270,303	-0.14(-0.91%)
Aug 27, 2014	15.62	15.62	15.29	15.37	286,742	-0.25(-1.60%)
Aug 26, 2014	15.30	15.64	15.19	15.62	303,313	+0.39(+2.56%)
Aug 25, 2014	15.20	15.37	15.06	15.23	223,542	+0.06(+0.40%)
Aug 22, 2014	15.21	15.25	15.07	15.17	160,473	-0.02(-0.13%)
Aug 21, 2014	15.17	15.23	15.03	15.19	195,668	-0.02(-0.13%)
Aug 20, 2014	15.21	15.33	15.05	15.21	214,646	-0.11(-0.72%)
Aug 19, 2014	15.31	15.39	15.15	15.32	198,935	+0.02(+0.13%)
Aug 18, 2014	15.12	15.29	15.00	15.30	274,796	+0.27(+1.80%)
Aug 15, 2014	15.23	15.25	14.74	15.03	356,485	-0.09(-0.60%)
Aug 14, 2014	15.24	15.24	15.03	15.12	311,935	-0.15(-0.98%)
Aug 13, 2014	15.23	15.30	15.11	15.27	350,253	+0.13(+0.86%)
Aug 12, 2014	15.72	15.78	15.12	15.14	471,948	-0.61(-3.87%)
Aug 11, 2014	15.78	15.93	15.62	15.75	336,813	+0.04(+0.25%)
Aug 08, 2014	15.56	15.85	15.49	15.71	267,918	+0.17(+1.09%)
Aug 07, 2014	15.55	15.74	15.39	15.54	428,996	+0.08(+0.52%)
Aug 06, 2014	15.44	15.65	15.28	15.46	644,011	-0.10(-0.64%)
Aug 05, 2014	15.21	15.61	15.12	15.56	313,310	+0.25(+1.63%)
Aug 04, 2014	15.60	15.60	15.28	15.31	275,315	-0.24(-1.54%)
Aug 01, 2014	15.48	15.64	15.34	15.55	473,775	+0.04(+0.26%)
Jul 31, 2014	15.27	15.72	15.27	15.51	924,173	+0.27(+1.77%)
Jul 30, 2014	15.36	15.36	15.12	15.24	680,522	+0.04(+0.26%)
Jul 29, 2014	15.42	15.48	15.19	15.20	447,834	-0.22(-1.43%)
Jul 28, 2014	15.36	15.48	15.27	15.42	339,732	+0.02(+0.13%)
Jul 25, 2014	15.40	15.81	15.30	15.40	830,147	-0.24(-1.53%)
Jul 24, 2014	15.74	16.63	15.58	15.64	976,517	+0.05(+0.32%)
Jul 23, 2014	15.44	15.61	15.21	15.59	633,815	+0.13(+0.84%)
Jul 22, 2014	15.73	15.73	15.28	15.46	452,464	+0.49(+3.27%)
Jul 21, 2014	15.02	15.13	14.66	14.97	474,940	-0.11(-0.73%)
Jul 18, 2014	14.95	15.21	14.95	15.08	469,274	+0.10(+0.67%)
Jul 17, 2014	14.86	15.18	14.86	14.98	422,453	+0.04(+0.27%)
Jul 16, 2014	15.03	15.06	14.85	14.94	410,340	-0.07(-0.47%)
Jul 15, 2014	14.98	15.19	14.92	15.01	427,618	-0.08(-0.53%)
Jul 14, 2014	15.42	15.45	15.01	15.09	369,520	-0.18(-1.18%)
Jul 11, 2014	15.08	15.39	14.86	15.27	524,578	+0.19(+1.26%)
Jul 10, 2014	14.80	15.26	14.80	15.08	803,634	+0.02(+0.13%)
Jul 09, 2014	15.82	15.91	14.97	15.06	982,756	-0.72(-4.56%)
Jul 08, 2014	15.99	16.02	15.74	15.78	438,893	-0.27(-1.68%)
Jul 07, 2014	16.35	16.35	15.92	16.05	550,508	-0.32(-1.95%)
Jul 03, 2014	16.25	16.37	16.37	16.37	197,700	+0.23(+1.43%)
Jul 02, 2014	16.24	16.32	15.96	16.14	439,575	-0.10(-0.62%)
Jul 01, 2014	16.10	16.48	16.09	16.24	666,996	+0.19(+1.18%)
Jun 30, 2014	16.18	16.18	15.85	16.05	464,309	-0.12(-0.74%)
Jun 27, 2014	16.03	16.31	15.94	16.17	1,622,025	+0.03(+0.19%)
Jun 26, 2014	16.14	16.22	15.81	16.14	400,834	+0.01(+0.06%)
Jun 25, 2014	16.11	16.27	15.95	16.13	321,890	+0.00(+0.00%)
Jun 24, 2014	16.17	16.44	16.10	16.13	327,060	-0.11(-0.68%)
Jun 23, 2014	16.34	16.35	16.09	16.24	348,723	-0.03(-0.18%)
Jun 20, 2014	16.25	16.37	16.10	16.27	489,440	+0.01(+0.06%)
Jun 19, 2014	16.45	16.53	15.88	16.26	434,612	-0.20(-1.22%)
Jun 18, 2014	16.39	16.48	16.00	16.46	382,120	+0.04(+0.24%)
Jun 17, 2014	16.09	16.46	15.96	16.42	398,882	+0.29(+1.80%)
Jun 16, 2014	15.84	16.40	15.67	16.13	420,152	+0.28(+1.77%)
Jun 13, 2014	15.85	15.94	15.69	15.85	267,586	-0.01(-0.06%)
Jun 12, 2014	15.94	15.96	15.64	15.86	373,167	-0.06(-0.38%)
Jun 11, 2014	15.75	15.94	15.56	15.92	337,071	-0.07(-0.44%)
Jun 10, 2014	16.14	16.14	15.85	15.99	330,758	+0.00(+0.00%)
Jun 06, 2014	15.87	15.99	15.70	15.99	452,898	+0.07(+0.44%)
Jun 05, 2014	15.36	15.99	15.36	15.92	480,841	+0.38(+2.45%)
Jun 04, 2014	15.74	16.18	15.37	15.54	1,080,900	-0.45(-2.81%)
Jun 03, 2014	15.52	16.10	15.50	15.99	924,772	+0.17(+1.07%)
Jun 02, 2014	15.12	15.95	15.03	15.82	1,323,547	+0.25(+1.61%)
May 30, 2014	16.37	16.69	15.15	15.57	2,071,852	-0.88(-5.35%)
May 29, 2014	17.95	18.89	16.32	16.45	1,591,621	-0.69(-4.03%)
May 28, 2014	17.00	17.16	16.74	17.14	805,061	+0.15(+0.88%)
May 27, 2014	17.25	17.30	16.80	16.99	726,200	-0.18(-1.05%)
May 23, 2014	16.25	17.17	17.17	17.17	691,800	+0.88(+5.40%)
May 22, 2014	16.14	16.31	15.95	16.29	203,162	+0.14(+0.87%)
May 21, 2014	15.88	16.23	15.81	16.15	720,682	+0.82(+5.35%)
May 20, 2014	15.14	15.37	14.76	15.33	484,925	+0.22(+1.46%)
May 19, 2014	15.10	15.37	14.95	15.11	327,482	+0.00(+0.00%)
May 16, 2014	15.25	15.37	14.90	15.11	319,675	-0.10(-0.66%)
May 15, 2014	14.85	15.23	14.71	15.21	265,216	+0.33(+2.22%)
May 14, 2014	15.28	15.36	14.87	14.88	390,088	-0.40(-2.62%)
May 13, 2014	15.62	16.00	15.26	15.28	299,088	-0.32(-2.05%)
May 12, 2014	15.26	15.85	15.09	15.60	459,597	+0.37(+2.43%)
May 09, 2014	14.72	15.25	14.59	15.23	311,728	+0.52(+3.54%)
May 08, 2014	14.93	15.16	14.70	14.71	478,855	-0.32(-2.13%)
May 07, 2014	14.82	15.11	14.47	15.03	485,194	+0.19(+1.28%)
May 06, 2014	15.03	15.04	14.80	14.84	294,519	-0.29(-1.92%)
May 05, 2014	15.07	15.27	14.94	15.13	308,640	+0.00(+0.00%)
May 02, 2014	15.11	15.30	14.90	15.13	311,696	+0.10(+0.67%)