Charles Schwab (NY: SCHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	23.42	23.50	23.20	23.45	10,458,345	-0.03(-0.11%)
Apr 29, 2014	23.46	23.60	23.20	23.47	5,789,065	+0.19(+0.80%)
Apr 28, 2014	23.82	24.00	23.06	23.29	10,233,289	-0.42(-1.79%)
Apr 25, 2014	23.79	23.90	23.60	23.71	7,650,453	-0.21(-0.89%)
Apr 24, 2014	24.31	24.31	23.75	23.92	7,164,623	-0.13(-0.55%)
Apr 23, 2014	24.19	24.26	23.79	24.05	4,530,708	-0.19(-0.80%)
Apr 22, 2014	24.02	24.34	23.87	24.25	7,678,718	+0.26(+1.07%)
Apr 21, 2014	23.86	24.01	23.53	23.99	6,804,222	+0.11(+0.48%)
Apr 17, 2014	23.75	23.88	23.88	23.88	8,367,933	+0.18(+0.75%)
Apr 16, 2014	23.50	23.73	23.09	23.70	12,063,843	+0.64(+2.80%)
Apr 15, 2014	23.24	23.32	22.45	23.06	15,215,182	+0.72(+3.20%)
Apr 14, 2014	22.41	22.61	21.99	22.34	9,574,193	+0.40(+1.81%)
Apr 11, 2014	21.98	22.23	21.71	21.94	9,797,884	-0.26(-1.15%)
Apr 10, 2014	23.29	23.34	22.16	22.20	13,694,797	-1.12(-4.81%)
Apr 09, 2014	22.77	23.35	22.66	23.32	14,659,920	+0.65(+2.88%)
Apr 08, 2014	22.65	22.87	22.44	22.67	11,543,531	+0.06(+0.27%)
Apr 07, 2014	22.90	23.21	22.57	22.61	14,189,608	-0.40(-1.73%)
Apr 04, 2014	24.37	24.39	22.82	23.00	15,386,529	-1.17(-4.82%)
Apr 03, 2014	24.67	24.76	24.16	24.17	15,950,944	-0.47(-1.90%)
Apr 02, 2014	24.29	24.69	24.12	24.64	11,123,483	+0.40(+1.64%)
Apr 01, 2014	24.21	24.47	24.20	24.24	10,410,150	+0.11(+0.44%)
Mar 31, 2014	24.22	24.28	23.98	24.13	8,140,093	+0.12(+0.52%)
Mar 28, 2014	24.06	24.28	23.87	24.01	6,438,402	+0.03(+0.11%)
Mar 27, 2014	24.47	24.67	23.87	23.98	8,569,093	-0.56(-2.27%)
Mar 26, 2014	24.78	25.03	24.53	24.54	9,177,360	-0.04(-0.14%)
Mar 25, 2014	25.16	25.23	24.35	24.58	12,187,536	-0.53(-2.11%)
Mar 24, 2014	25.19	25.34	24.87	25.11	7,425,829	-0.09(-0.35%)
Mar 21, 2014	25.48	25.72	24.81	25.19	20,155,768	+0.09(+0.35%)
Mar 20, 2014	24.26	25.17	24.26	25.11	16,451,392	+0.75(+3.08%)
Mar 19, 2014	23.62	24.50	23.47	24.35	21,263,554	+0.76(+3.22%)
Mar 18, 2014	23.47	23.64	23.40	23.60	4,780,321	+0.19(+0.79%)
Mar 17, 2014	23.20	23.54	23.20	23.41	5,139,641	+0.41(+1.77%)
Mar 14, 2014	23.29	23.33	22.78	23.00	7,968,447	-0.26(-1.14%)
Mar 13, 2014	23.67	23.90	23.16	23.27	7,448,917	-0.27(-1.16%)
Mar 12, 2014	23.37	23.58	23.21	23.54	7,046,036	-0.17(-0.71%)
Mar 11, 2014	24.03	24.06	23.65	23.71	6,442,616	-0.26(-1.10%)
Mar 10, 2014	23.82	24.08	23.67	23.98	6,246,800	+0.13(+0.56%)
Mar 07, 2014	23.98	24.12	23.66	23.84	10,478,695	+0.05(+0.22%)
Mar 06, 2014	23.87	24.03	23.75	23.79	13,560,900	+0.01(+0.04%)
Mar 05, 2014	23.72	23.82	23.54	23.78	8,645,318	+0.10(+0.41%)
Mar 04, 2014	23.15	23.89	23.11	23.68	12,116,070	+0.85(+3.71%)
Mar 03, 2014	23.07	23.09	22.76	22.84	9,381,223	-0.57(-2.45%)
Feb 28, 2014	23.32	23.60	23.15	23.41	8,171,270	+0.08(+0.34%)
Feb 27, 2014	23.21	23.38	23.03	23.33	6,444,086	+0.04(+0.19%)
Feb 26, 2014	23.30	23.35	23.10	23.29	9,674,440	+0.10(+0.42%)
Feb 25, 2014	23.51	23.51	23.13	23.19	5,812,811	-0.24(-1.02%)
Feb 24, 2014	23.14	23.58	23.14	23.43	6,584,080	+0.25(+1.07%)
Feb 21, 2014	23.13	23.36	22.99	23.18	8,337,368	+0.11(+0.50%)
Feb 20, 2014	22.60	23.16	22.46	23.07	8,570,470	+0.49(+2.19%)
Feb 19, 2014	22.95	23.10	22.52	22.57	9,099,255	-0.49(-2.14%)
Feb 18, 2014	22.47	23.16	22.47	23.07	7,611,212	+0.59(+2.63%)
Feb 14, 2014	22.77	22.47	22.47	22.47	6,910,277	-0.31(-1.36%)
Feb 13, 2014	22.44	22.80	22.28	22.78	6,153,079	+0.20(+0.90%)
Feb 12, 2014	22.44	22.80	22.44	22.58	7,299,376	+0.14(+0.63%)
Feb 11, 2014	21.92	22.57	21.84	22.44	8,620,078	+0.57(+2.63%)
Feb 10, 2014	21.67	21.91	21.61	21.86	3,698,491	+0.14(+0.65%)
Feb 07, 2014	21.69	21.98	21.33	21.72	8,731,543	+0.14(+0.65%)
Feb 06, 2014	21.14	21.60	21.06	21.58	6,697,667	+0.51(+2.43%)
Feb 05, 2014	21.21	21.28	20.96	21.07	12,959,804	-0.19(-0.87%)
Feb 04, 2014	20.95	21.43	20.89	21.26	10,231,571	+0.42(+2.03%)
Feb 03, 2014	21.82	22.01	20.75	20.83	16,914,798	-1.03(-4.71%)
Jan 31, 2014	21.75	22.07	21.59	21.86	10,720,963	-0.41(-1.86%)
Jan 30, 2014	21.96	22.35	21.91	22.28	7,187,210	+0.55(+2.55%)
Jan 29, 2014	21.91	22.19	21.68	21.72	7,041,298	-0.48(-2.14%)
Jan 28, 2014	21.92	22.30	21.85	22.20	6,672,787	+0.33(+1.53%)
Jan 27, 2014	22.30	22.47	21.75	21.86	11,040,813	-0.40(-1.78%)
Jan 24, 2014	22.91	22.94	22.23	22.26	11,740,398	-0.77(-3.33%)
Jan 23, 2014	23.40	23.40	22.88	23.03	9,615,072	-0.58(-2.46%)
Jan 22, 2014	23.68	23.74	23.43	23.61	6,035,335	+0.00(+0.00%)
Jan 21, 2014	23.71	23.88	23.60	23.61	10,846,891	+0.03(+0.11%)
Jan 17, 2014	23.62	23.58	23.58	23.58	8,082,955	-0.03(-0.11%)
Jan 16, 2014	23.12	23.64	22.98	23.61	15,237,066	+0.68(+2.96%)
Jan 15, 2014	22.54	22.95	22.51	22.93	11,401,528	+0.39(+1.72%)
Jan 14, 2014	22.00	22.60	21.99	22.54	7,680,080	+0.67(+3.06%)
Jan 13, 2014	22.54	22.54	21.82	21.87	8,984,247	-0.73(-3.23%)
Jan 10, 2014	22.74	22.77	22.38	22.60	5,493,045	-0.17(-0.74%)
Jan 09, 2014	22.83	22.96	22.65	22.77	4,657,882	+0.01(+0.04%)
Jan 08, 2014	22.53	22.85	22.47	22.76	7,439,414	+0.26(+1.17%)
Jan 07, 2014	22.44	22.83	22.34	22.50	8,487,721	-0.24(-1.05%)
Jan 06, 2014	22.90	23.03	22.68	22.74	4,864,407	-0.08(-0.35%)
Jan 03, 2014	22.76	22.94	22.64	22.81	3,823,207	+0.07(+0.31%)
Jan 02, 2014	22.89	22.95	22.64	22.74	5,239,172	-0.16(-0.69%)
Dec 31, 2013	22.64	22.90	22.90	22.90	5,302,169	+0.37(+1.64%)
Dec 30, 2013	22.60	22.65	22.45	22.53	2,227,280	-0.07(-0.31%)
Dec 27, 2013	22.71	22.79	22.57	22.60	2,063,908	-0.07(-0.31%)
Dec 26, 2013	22.64	22.70	22.51	22.67	2,968,065	+0.03(+0.12%)
Dec 24, 2013	22.64	22.66	22.51	22.65	1,344,958	+0.02(+0.08%)
Dec 23, 2013	22.68	22.73	22.55	22.63	3,218,828	+0.07(+0.31%)
Dec 20, 2013	22.54	22.61	22.32	22.56	9,748,031	+0.03(+0.12%)
Dec 19, 2013	22.53	22.81	22.48	22.53	6,880,717	-0.11(-0.47%)
Dec 18, 2013	21.82	22.66	21.71	22.64	10,190,932	+0.83(+3.80%)
Dec 17, 2013	22.08	22.10	21.77	21.81	7,452,306	-0.29(-1.32%)
Dec 16, 2013	21.92	22.12	21.85	22.10	8,041,969	+0.26(+1.21%)
Dec 13, 2013	22.00	22.26	21.78	21.84	9,056,361	-0.01(-0.04%)
Dec 12, 2013	21.89	22.01	21.73	21.85	12,175,475	-0.05(-0.24%)
Dec 11, 2013	21.85	22.14	21.75	21.90	12,070,219	+0.03(+0.12%)
Dec 10, 2013	21.96	22.00	21.74	21.87	4,794,417	-0.18(-0.84%)
Dec 09, 2013	21.90	22.13	21.81	22.06	5,667,673	+0.18(+0.85%)
Dec 06, 2013	21.85	22.00	21.66	21.87	4,490,532	+0.37(+1.72%)
Dec 05, 2013	21.65	21.69	21.31	21.50	5,079,018	-0.19(-0.85%)
Dec 04, 2013	21.70	21.91	21.50	21.69	4,265,896	-0.04(-0.20%)
Dec 03, 2013	21.72	21.92	21.57	21.73	5,057,519	-0.14(-0.64%)
Dec 02, 2013	21.58	22.14	21.58	21.87	7,068,954	+0.31(+1.43%)
Nov 29, 2013	21.83	21.86	21.55	21.56	2,483,809	-0.26(-1.21%)
Nov 27, 2013	21.74	21.90	21.63	21.83	4,682,199	+0.10(+0.45%)
Nov 26, 2013	21.79	21.89	21.70	21.73	5,746,021	-0.01(-0.04%)
Nov 25, 2013	22.02	22.02	21.72	21.74	6,286,985	-0.21(-0.96%)
Nov 22, 2013	21.95	22.02	21.75	21.95	7,170,175	-0.07(-0.32%)
Nov 21, 2013	21.65	22.03	21.64	22.02	10,313,142	+0.48(+2.21%)
Nov 20, 2013	21.58	21.69	21.42	21.55	6,342,355	-0.04(-0.16%)
Nov 19, 2013	21.50	21.74	21.47	21.58	12,084,127	+0.07(+0.33%)
Nov 18, 2013	21.57	21.63	21.33	21.51	10,499,093	+0.00(+0.00%)
Nov 15, 2013	21.41	21.58	21.32	21.51	7,982,652	+0.16(+0.74%)
Nov 14, 2013	21.11	21.37	21.06	21.35	8,310,396	+0.23(+1.08%)
Nov 13, 2013	20.78	21.13	20.60	21.12	8,282,207	+0.24(+1.14%)
Nov 12, 2013	21.13	21.18	20.83	20.89	6,478,693	-0.26(-1.21%)
Nov 11, 2013	21.16	21.39	20.97	21.14	9,471,790	-0.02(-0.08%)
Nov 08, 2013	20.15	21.17	20.15	21.16	18,912,684	+1.11(+5.54%)
Nov 07, 2013	20.46	20.59	20.02	20.05	7,283,445	-0.40(-1.94%)
Nov 06, 2013	20.47	20.52	20.20	20.44	6,939,294	-0.02(-0.09%)
Nov 05, 2013	20.30	20.52	20.18	20.46	7,473,720	+0.05(+0.26%)
Nov 04, 2013	20.34	20.43	20.16	20.41	7,472,626	+0.10(+0.48%)
Nov 01, 2013	19.88	20.39	19.87	20.31	10,307,334	+0.41(+2.08%)
Oct 31, 2013	20.09	20.19	19.88	19.90	8,737,777	-0.18(-0.92%)
Oct 30, 2013	20.30	20.39	19.80	20.08	12,250,664	-0.21(-1.04%)
Oct 29, 2013	20.26	20.52	20.08	20.30	16,233,711	+0.08(+0.39%)
Oct 28, 2013	20.69	20.74	19.92	20.22	16,913,656	-0.48(-2.33%)
Oct 25, 2013	20.56	20.73	20.49	20.70	5,818,610	+0.14(+0.68%)
Oct 24, 2013	20.52	20.62	20.43	20.56	5,905,894	+0.09(+0.43%)
Oct 23, 2013	20.44	20.59	20.23	20.47	8,602,953	-0.04(-0.21%)
Oct 22, 2013	20.77	20.77	20.33	20.52	11,712,499	-0.18(-0.89%)
Oct 21, 2013	20.86	20.97	20.66	20.70	9,881,451	-0.18(-0.88%)
Oct 18, 2013	20.77	20.89	20.52	20.88	9,511,613	+0.13(+0.63%)
Oct 17, 2013	20.43	20.80	20.30	20.75	9,787,112	+0.17(+0.81%)
Oct 16, 2013	20.45	21.02	20.42	20.59	18,033,042	+0.35(+1.74%)
Oct 15, 2013	20.01	20.90	19.91	20.23	35,436,564	+0.90(+4.63%)
Oct 14, 2013	18.97	19.40	18.79	19.34	11,765,076	+0.20(+1.06%)
Oct 11, 2013	18.79	19.17	18.74	19.14	7,613,499	+0.34(+1.82%)
Oct 10, 2013	18.61	18.93	18.45	18.79	12,227,829	+0.56(+3.08%)
Oct 09, 2013	18.13	18.48	17.96	18.23	10,096,251	+0.16(+0.88%)
Oct 08, 2013	18.49	18.57	18.05	18.07	8,056,396	-0.44(-2.37%)
Oct 07, 2013	18.71	18.81	18.50	18.51	6,400,488	-0.45(-2.36%)
Oct 04, 2013	18.61	19.00	18.54	18.96	5,849,886	+0.38(+2.03%)
Oct 03, 2013	18.64	18.81	18.36	18.58	8,843,213	-0.12(-0.66%)
Oct 02, 2013	18.57	18.73	18.44	18.71	7,831,578	-0.08(-0.42%)
Oct 01, 2013	18.64	18.84	18.64	18.78	7,443,476	+0.21(+1.14%)
Sep 30, 2013	18.42	18.70	18.27	18.57	9,274,652	-0.04(-0.24%)
Sep 27, 2013	18.58	18.67	18.42	18.62	5,636,247	-0.12(-0.66%)
Sep 26, 2013	18.66	18.92	18.63	18.74	4,849,015	+0.08(+0.42%)
Sep 25, 2013	18.68	18.91	18.54	18.66	14,741,160	+0.09(+0.47%)
Sep 24, 2013	18.41	18.83	18.37	18.57	14,810,884	+0.26(+1.44%)
Sep 23, 2013	18.53	18.55	18.05	18.31	11,525,136	-0.38(-2.02%)
Sep 20, 2013	18.57	19.00	18.57	18.69	23,357,294	+0.20(+1.09%)
Sep 19, 2013	18.87	18.91	18.12	18.49	26,105,854	-0.28(-1.50%)
Sep 18, 2013	19.85	19.88	18.49	18.77	23,045,102	-1.12(-5.65%)
Sep 17, 2013	19.40	19.95	19.40	19.89	10,119,471	+0.49(+2.54%)
Sep 16, 2013	19.58	19.59	18.96	19.40	12,166,073	+0.04(+0.23%)
Sep 13, 2013	19.48	19.52	19.19	19.36	8,385,668	-0.04(-0.18%)
Sep 12, 2013	19.50	19.56	19.38	19.39	7,903,964	-0.15(-0.76%)
Sep 11, 2013	19.60	19.72	19.43	19.54	5,902,395	-0.11(-0.58%)
Sep 10, 2013	19.36	19.72	19.36	19.65	7,502,832	+0.48(+2.52%)
Sep 09, 2013	19.01	19.25	19.01	19.17	4,688,921	+0.21(+1.11%)
Sep 06, 2013	19.29	19.29	18.73	18.96	8,733,150	-0.23(-1.19%)
Sep 05, 2013	19.24	19.55	19.14	19.19	7,510,038	-0.02(-0.09%)
Sep 04, 2013	18.62	19.28	18.56	19.21	11,423,397	+0.62(+3.36%)
Sep 03, 2013	18.63	18.85	18.42	18.58	8,725,473	+0.24(+1.29%)
Aug 30, 2013	18.69	18.74	18.27	18.35	8,041,893	-0.36(-1.93%)
Aug 29, 2013	18.39	18.85	18.35	18.71	5,824,864	+0.29(+1.57%)
Aug 28, 2013	18.22	18.53	18.03	18.42	6,419,949	+0.19(+1.06%)
Aug 27, 2013	18.76	18.78	18.18	18.22	9,393,817	-0.76(-4.03%)
Aug 26, 2013	18.93	19.37	18.80	18.99	6,789,488	+0.07(+0.37%)
Aug 23, 2013	18.86	18.96	18.73	18.92	7,757,349	+0.08(+0.42%)
Aug 22, 2013	18.89	19.01	18.71	18.84	6,327,756	-0.04(-0.19%)
Aug 21, 2013	19.00	19.12	18.75	18.87	6,082,928	-0.18(-0.97%)
Aug 20, 2013	18.81	19.14	18.64	19.06	5,838,140	+0.25(+1.31%)
Aug 19, 2013	18.93	19.13	18.80	18.81	6,131,315	-0.13(-0.70%)
Aug 16, 2013	18.75	19.21	18.73	18.94	7,511,426	+0.14(+0.75%)
Aug 15, 2013	19.19	19.19	18.67	18.80	12,412,206	-0.53(-2.73%)
Aug 14, 2013	19.56	19.71	19.31	19.33	5,088,490	-0.25(-1.26%)
Aug 13, 2013	19.14	19.66	19.13	19.58	9,546,501	+0.46(+2.39%)
Aug 12, 2013	19.47	19.52	19.02	19.12	6,358,555	-0.47(-2.38%)
Aug 09, 2013	19.57	19.86	19.56	19.58	3,989,268	-0.02(-0.09%)
Aug 08, 2013	19.88	20.02	19.59	19.60	6,478,459	-0.20(-1.02%)
Aug 07, 2013	19.57	19.83	19.31	19.80	9,504,060	+0.16(+0.81%)
Aug 06, 2013	19.81	19.93	19.62	19.65	5,746,307	-0.24(-1.19%)
Aug 05, 2013	19.80	20.01	19.77	19.88	6,903,003	+0.04(+0.18%)
Aug 02, 2013	19.81	19.94	19.65	19.85	8,260,785	-0.02(-0.09%)
Aug 01, 2013	19.51	19.97	19.51	19.86	11,602,928	+0.51(+2.63%)
Jul 31, 2013	19.38	19.59	19.30	19.36	15,427,237	-0.09(-0.45%)
Jul 30, 2013	19.36	19.56	19.35	19.44	8,158,536	+0.18(+0.91%)
Jul 29, 2013	19.38	19.58	19.26	19.27	10,473,152	-0.11(-0.59%)
Jul 26, 2013	19.32	19.44	19.14	19.38	9,527,483	-0.14(-0.72%)
Jul 25, 2013	19.32	19.54	19.27	19.52	6,092,121	+0.15(+0.77%)
Jul 24, 2013	19.76	19.77	19.27	19.37	9,997,677	-0.32(-1.65%)
Jul 23, 2013	19.37	19.79	19.36	19.70	12,063,606	+0.40(+2.09%)
Jul 22, 2013	19.01	19.29	18.99	19.29	9,238,622	+0.30(+1.57%)
Jul 19, 2013	18.83	19.04	18.60	19.00	9,400,873	+0.19(+1.03%)
Jul 18, 2013	18.31	18.83	18.29	18.80	10,710,168	+0.47(+2.58%)
Jul 17, 2013	18.47	18.52	18.12	18.33	10,856,259	-0.07(-0.38%)
Jul 16, 2013	18.84	18.86	18.01	18.40	18,829,930	-0.62(-3.27%)
Jul 15, 2013	18.96	19.20	18.87	19.02	8,071,544	+0.02(+0.09%)
Jul 12, 2013	18.87	19.12	18.73	19.01	9,089,405	+0.19(+1.02%)
Jul 11, 2013	19.53	19.53	18.59	18.81	21,259,184	-0.41(-2.14%)
Jul 10, 2013	19.44	19.52	19.05	19.22	12,583,405	-0.23(-1.17%)
Jul 09, 2013	19.64	19.66	19.33	19.45	9,085,804	+0.01(+0.04%)
Jul 08, 2013	19.44	19.61	19.34	19.44	9,530,652	+0.16(+0.82%)
Jul 05, 2013	18.98	19.36	18.98	19.29	9,909,386	+0.53(+2.85%)
Jul 03, 2013	18.52	18.88	18.49	18.75	5,595,017	+0.09(+0.47%)
Jul 02, 2013	18.68	19.16	18.47	18.66	13,693,113	-0.07(-0.37%)
Jul 01, 2013	18.69	19.01	18.68	18.73	10,708,198	+0.13(+0.71%)
Jun 28, 2013	18.29	18.79	18.23	18.60	21,319,536	+0.25(+1.38%)
Jun 27, 2013	18.52	18.58	18.32	18.35	20,917,130	-0.02(-0.10%)
Jun 26, 2013	18.62	18.65	18.22	18.37	13,198,006	-0.07(-0.38%)
Jun 25, 2013	18.27	18.52	18.14	18.44	13,718,990	+0.35(+1.94%)
Jun 24, 2013	18.13	18.22	17.82	18.09	15,262,154	+0.00(+0.00%)
Jun 21, 2013	18.15	18.20	17.81	18.09	13,620,493	+0.14(+0.78%)
Jun 20, 2013	17.70	18.36	17.67	17.95	23,921,022	+0.01(+0.05%)
Jun 19, 2013	18.01	18.26	17.85	17.94	13,557,292	-0.06(-0.34%)
Jun 18, 2013	17.83	18.19	17.83	18.00	11,958,617	+0.19(+1.08%)
Jun 17, 2013	17.42	17.88	17.41	17.81	11,317,091	+0.53(+3.09%)
Jun 14, 2013	17.59	17.59	17.10	17.27	12,234,156	-0.29(-1.65%)
Jun 13, 2013	17.15	17.66	17.13	17.56	17,544,410	+0.39(+2.30%)
Jun 12, 2013	17.50	17.51	17.11	17.17	10,224,529	-0.11(-0.66%)
Jun 11, 2013	17.50	17.65	17.24	17.28	8,881,649	-0.44(-2.47%)
Jun 10, 2013	17.70	17.83	17.57	17.72	8,622,439	+0.09(+0.50%)
Jun 07, 2013	17.26	17.64	17.22	17.63	13,155,478	+0.58(+3.39%)
Jun 06, 2013	16.68	17.06	16.64	17.05	10,714,590	+0.39(+2.37%)
Jun 05, 2013	17.13	17.17	16.60	16.66	14,219,351	-0.50(-2.91%)
Jun 04, 2013	17.24	17.50	17.05	17.16	9,395,103	-0.09(-0.51%)
Jun 03, 2013	17.51	17.52	16.89	17.24	14,755,001	-0.16(-0.91%)
May 31, 2013	17.64	17.95	17.40	17.40	16,771,149	-0.26(-1.49%)
May 30, 2013	17.46	17.76	17.29	17.67	11,825,680	+0.22(+1.26%)
May 29, 2013	17.16	17.56	17.15	17.45	14,957,815	+0.12(+0.71%)
May 28, 2013	17.06	17.47	17.05	17.32	12,261,939	+0.53(+3.18%)
May 24, 2013	16.58	16.82	16.46	16.79	6,794,371	+0.15(+0.90%)
May 23, 2013	16.60	16.77	16.38	16.64	10,337,850	-0.06(-0.37%)
May 22, 2013	16.75	17.15	16.59	16.70	13,995,668	-0.10(-0.57%)
May 21, 2013	16.87	16.92	16.71	16.80	6,986,890	-0.04(-0.21%)
May 20, 2013	16.82	16.95	16.75	16.83	7,519,814	-0.11(-0.67%)
May 17, 2013	16.55	16.97	16.54	16.95	11,063,495	+0.38(+2.27%)
May 16, 2013	16.60	16.87	16.51	16.57	15,053,583	-0.06(-0.37%)
May 15, 2013	16.23	16.65	15.93	16.63	20,616,814	+0.73(+4.57%)
May 13, 2013	15.82	16.07	15.70	15.90	10,368,690	+0.05(+0.33%)
May 10, 2013	15.33	16.04	15.33	15.85	16,411,485	+0.51(+3.31%)
May 09, 2013	15.19	15.62	15.17	15.34	10,244,258	+0.11(+0.75%)
May 08, 2013	15.24	15.26	15.01	15.23	7,084,870	-0.05(-0.34%)
May 07, 2013	15.40	15.54	15.23	15.28	6,851,329	-0.10(-0.63%)
May 06, 2013	15.28	15.48	15.27	15.38	10,435,099	+0.07(+0.46%)
May 03, 2013	14.61	15.38	14.41	15.31	18,480,026	+0.90(+6.26%)
May 02, 2013	14.21	14.48	14.06	14.41	10,037,707	+0.20(+1.42%)