Verint Systems Inc (NQ: VRNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	31.79	32.02	31.07	31.29	1,054,366	-0.73(-2.27%)
Apr 29, 2015	32.01	32.26	31.83	32.02	821,800	-0.03(-0.08%)
Apr 28, 2015	32.18	32.41	31.77	32.05	864,807	+0.01(+0.02%)
Apr 27, 2015	32.57	32.65	32.00	32.04	689,227	-0.51(-1.56%)
Apr 24, 2015	32.60	32.80	32.30	32.55	388,326	-0.05(-0.16%)
Apr 23, 2015	32.73	32.87	32.36	32.60	566,674	-0.12(-0.36%)
Apr 22, 2015	32.78	32.99	32.45	32.72	538,378	-0.11(-0.33%)
Apr 21, 2015	32.94	32.97	32.69	32.83	399,021	-0.04(-0.13%)
Apr 20, 2015	32.69	32.98	32.34	32.87	343,407	+0.38(+1.17%)
Apr 17, 2015	32.71	32.71	32.31	32.49	743,134	-0.46(-1.39%)
Apr 16, 2015	32.28	33.00	32.22	32.95	718,073	+0.51(+1.57%)
Apr 15, 2015	32.09	32.54	32.01	32.44	415,123	+0.48(+1.51%)
Apr 14, 2015	31.86	32.11	31.80	31.96	506,991	+0.02(+0.06%)
Apr 13, 2015	32.09	32.27	31.82	31.94	524,321	-0.19(-0.59%)
Apr 10, 2015	32.28	32.40	32.07	32.13	368,331	-0.15(-0.46%)
Apr 09, 2015	32.38	32.53	32.05	32.28	479,260	-0.18(-0.56%)
Apr 08, 2015	32.07	32.55	31.92	32.46	448,735	+0.34(+1.05%)
Apr 07, 2015	32.28	32.53	32.02	32.12	709,271	-0.21(-0.66%)
Apr 06, 2015	31.91	32.54	31.52	32.34	576,411	+0.26(+0.81%)
Apr 02, 2015	31.85	32.08	32.08	32.08	560,043	+0.34(+1.08%)
Apr 01, 2015	31.61	31.80	31.02	31.74	714,096	+0.19(+0.60%)
Mar 31, 2015	31.76	31.84	31.43	31.55	844,070	-0.25(-0.79%)
Mar 30, 2015	32.01	32.13	31.68	31.80	739,124	-0.14(-0.45%)
Mar 27, 2015	31.60	32.34	31.48	31.94	1,133,134	+0.24(+0.76%)
Mar 26, 2015	29.13	31.81	28.53	31.70	3,335,300	+1.84(+6.16%)
Mar 25, 2015	30.15	30.39	29.67	29.86	1,780,902	-0.33(-1.08%)
Mar 24, 2015	30.94	30.94	30.05	30.19	929,574	-0.64(-2.09%)
Mar 23, 2015	31.04	31.20	30.51	30.83	1,114,448	-0.24(-0.76%)
Mar 20, 2015	31.52	31.57	30.98	31.07	951,195	-0.31(-0.99%)
Mar 19, 2015	31.18	31.75	31.14	31.38	950,308	+0.25(+0.82%)
Mar 18, 2015	30.68	31.41	30.63	31.13	619,846	+0.45(+1.48%)
Mar 17, 2015	30.50	30.81	30.38	30.67	359,344	+0.07(+0.22%)
Mar 16, 2015	30.27	30.72	30.27	30.61	479,574	+0.54(+1.80%)
Mar 13, 2015	30.01	30.22	29.70	30.07	520,640	+0.09(+0.31%)
Mar 12, 2015	29.70	30.06	29.52	29.97	610,575	+0.42(+1.41%)
Mar 11, 2015	29.77	29.96	29.39	29.56	814,955	-0.11(-0.38%)
Mar 10, 2015	30.17	30.40	29.56	29.67	532,699	-0.87(-2.84%)
Mar 09, 2015	30.39	30.72	30.14	30.54	629,184	+0.12(+0.39%)
Mar 06, 2015	30.23	30.42	29.98	30.42	631,031	-0.04(-0.13%)
Mar 05, 2015	30.32	30.55	30.16	30.46	584,226	+0.06(+0.18%)
Mar 04, 2015	30.36	30.55	30.62	30.40	412,636	-0.21(-0.70%)
Mar 03, 2015	31.25	31.26	30.51	30.62	593,833	-0.67(-2.13%)
Mar 02, 2015	31.13	31.30	30.72	31.28	1,170,126	+0.27(+0.88%)
Feb 27, 2015	30.57	31.31	30.45	31.01	3,397,342	+0.38(+1.24%)
Feb 26, 2015	30.63	30.70	30.47	30.63	1,153,877	-0.07(-0.22%)
Feb 25, 2015	30.05	30.73	30.03	30.70	849,476	+0.54(+1.80%)
Feb 24, 2015	29.93	30.23	29.81	30.16	588,725	+0.17(+0.56%)
Feb 23, 2015	29.71	30.04	29.55	29.99	776,947	+0.32(+1.09%)
Feb 20, 2015	29.51	29.77	29.07	29.67	415,380	+0.23(+0.79%)
Feb 19, 2015	29.30	29.78	29.22	29.43	677,627	+0.13(+0.45%)
Feb 18, 2015	28.82	29.39	28.66	29.30	936,908	+0.52(+1.81%)
Feb 17, 2015	28.30	28.86	28.30	28.78	914,528	+0.44(+1.55%)
Feb 13, 2015	28.21	28.34	28.34	28.34	782,451	+0.12(+0.43%)
Feb 12, 2015	28.29	28.37	28.10	28.22	668,898	+0.05(+0.18%)
Feb 11, 2015	28.27	28.34	28.07	28.17	419,911	-0.09(-0.31%)
Feb 10, 2015	28.23	28.28	27.93	28.26	602,330	+0.21(+0.74%)
Feb 09, 2015	28.08	28.25	27.81	28.05	550,548	-0.22(-0.79%)
Feb 06, 2015	28.56	28.84	28.15	28.27	891,311	-0.29(-1.02%)
Feb 05, 2015	28.27	28.87	28.14	28.56	1,292,470	+0.47(+1.67%)
Feb 04, 2015	27.77	28.37	27.77	28.09	719,898	+0.26(+0.93%)
Feb 03, 2015	27.52	28.11	27.52	27.83	1,100,683	+0.48(+1.75%)
Feb 02, 2015	27.22	27.59	26.89	27.36	850,350	+0.16(+0.60%)
Jan 30, 2015	27.18	27.36	26.94	27.19	1,610,358	-0.11(-0.41%)
Jan 29, 2015	27.71	27.71	26.92	27.31	1,394,854	-0.43(-1.56%)
Jan 28, 2015	28.26	28.30	27.69	27.74	749,820	-0.27(-0.96%)
Jan 27, 2015	28.00	28.21	27.66	28.01	831,479	-0.37(-1.29%)
Jan 26, 2015	28.71	29.03	28.26	28.37	707,400	-0.32(-1.12%)
Jan 23, 2015	28.78	29.12	28.68	28.70	500,019	-0.09(-0.30%)
Jan 22, 2015	28.51	28.83	28.11	28.78	918,721	+0.48(+1.71%)
Jan 21, 2015	28.13	28.52	28.02	28.30	845,939	+0.03(+0.11%)
Jan 20, 2015	28.03	28.53	27.85	28.27	1,382,415	+0.29(+1.02%)
Jan 16, 2015	27.45	28.08	27.33	27.98	1,639,715	+0.43(+1.57%)
Jan 15, 2015	28.21	28.43	27.22	27.55	1,174,284	-0.65(-2.29%)
Jan 14, 2015	28.03	28.53	27.77	28.20	580,486	-0.27(-0.95%)
Jan 13, 2015	28.57	29.04	28.01	28.47	760,780	+0.05(+0.19%)
Jan 12, 2015	28.77	28.77	28.24	28.41	758,505	-0.31(-1.07%)
Jan 09, 2015	29.15	29.29	28.69	28.72	464,322	-0.43(-1.49%)
Jan 08, 2015	29.13	29.15	28.75	29.15	1,479,242	+0.37(+1.27%)
Jan 07, 2015	29.05	29.45	28.61	28.79	789,752	-0.03(-0.11%)
Jan 06, 2015	29.25	29.27	28.42	28.82	860,453	-0.39(-1.33%)
Jan 05, 2015	29.49	29.78	29.06	29.21	722,906	-0.43(-1.44%)
Jan 02, 2015	29.74	30.06	29.27	29.63	798,197	-0.06(-0.19%)
Dec 31, 2014	29.98	29.69	29.69	29.69	460,912	-0.15(-0.51%)
Dec 30, 2014	30.05	30.18	29.68	29.84	413,808	-0.21(-0.71%)
Dec 29, 2014	30.26	30.41	29.83	30.06	340,876	-0.25(-0.82%)
Dec 26, 2014	30.46	30.46	29.93	30.31	270,063	+0.14(+0.47%)
Dec 24, 2014	30.06	30.16	30.16	30.16	247,926	+0.11(+0.36%)
Dec 23, 2014	30.43	30.54	29.96	30.06	496,904	-0.14(-0.46%)
Dec 22, 2014	29.93	30.34	29.85	30.19	802,178	+0.25(+0.85%)
Dec 19, 2014	29.79	30.18	29.50	29.94	955,700	+0.16(+0.55%)
Dec 18, 2014	29.73	29.79	29.43	29.78	968,929	+0.59(+2.03%)
Dec 17, 2014	28.66	29.29	28.26	29.18	886,885	+0.68(+2.39%)
Dec 16, 2014	28.70	29.24	28.48	28.50	721,343	-0.38(-1.31%)
Dec 15, 2014	29.10	29.27	28.59	28.88	752,174	-0.18(-0.61%)
Dec 12, 2014	29.02	29.44	28.70	29.06	843,518	-0.33(-1.13%)
Dec 11, 2014	29.45	29.84	29.24	29.39	755,684	+0.08(+0.28%)
Dec 10, 2014	29.97	30.03	29.27	29.31	1,133,353	-0.69(-2.31%)
Dec 09, 2014	29.41	30.10	29.22	30.00	1,024,807	+0.15(+0.50%)
Dec 08, 2014	30.09	30.38	29.62	29.85	1,192,840	-0.46(-1.50%)
Dec 05, 2014	30.30	30.53	30.07	30.31	1,285,922	-0.08(-0.25%)
Dec 04, 2014	29.04	30.51	28.80	30.38	3,774,715	-0.66(-2.12%)
Dec 03, 2014	30.83	31.07	30.29	31.04	1,532,394	+0.14(+0.46%)
Dec 02, 2014	30.40	31.01	30.40	30.90	1,230,487	+0.44(+1.44%)
Dec 01, 2014	31.01	31.10	30.42	30.46	1,253,487	-0.20(-0.66%)
Nov 28, 2014	30.77	31.09	30.53	30.66	611,468	-0.07(-0.22%)
Nov 26, 2014	30.56	30.73	30.73	30.73	559,258	+0.28(+0.92%)
Nov 25, 2014	30.31	30.64	30.26	30.45	718,475	+0.15(+0.49%)
Nov 24, 2014	29.94	30.45	29.93	30.30	1,002,861	+0.37(+1.24%)
Nov 21, 2014	30.51	30.69	29.90	29.93	750,959	-0.12(-0.41%)
Nov 20, 2014	29.51	30.09	29.49	30.05	871,318	+0.30(+1.01%)
Nov 19, 2014	30.03	30.12	29.66	29.75	948,663	-0.21(-0.71%)
Nov 18, 2014	29.96	30.42	29.95	29.96	1,169,429	+0.05(+0.17%)
Nov 17, 2014	29.71	30.09	29.69	29.91	1,053,648	+0.06(+0.20%)
Nov 14, 2014	29.77	29.92	29.64	29.85	456,036	-0.01(-0.03%)
Nov 13, 2014	29.28	30.11	29.27	29.86	686,575	-0.31(-1.03%)
Nov 12, 2014	30.26	30.28	29.85	30.17	502,310	-0.19(-0.62%)
Nov 11, 2014	30.12	30.39	30.01	30.36	620,947	+0.18(+0.59%)
Nov 10, 2014	30.03	30.23	29.85	30.18	599,152	+0.13(+0.44%)
Nov 07, 2014	29.80	30.16	29.80	30.05	804,529	+0.11(+0.36%)
Nov 06, 2014	29.52	30.16	29.52	29.94	831,332	+0.45(+1.54%)
Nov 05, 2014	29.55	29.72	29.14	29.49	571,142	+0.17(+0.59%)
Nov 04, 2014	29.34	29.78	29.23	29.32	587,115	-0.04(-0.12%)
Nov 03, 2014	29.48	29.54	29.04	29.35	872,109	+0.07(+0.23%)
Oct 31, 2014	29.49	29.49	28.95	29.29	733,003	+0.44(+1.54%)
Oct 30, 2014	28.18	28.97	28.02	28.84	865,524	+0.39(+1.38%)
Oct 29, 2014	28.35	28.35	28.18	28.45	637,808	+0.20(+0.70%)
Oct 28, 2014	27.97	28.27	27.87	28.25	660,930	+0.44(+1.59%)
Oct 27, 2014	27.58	27.85	27.77	27.81	399,021	+0.04(+0.15%)
Oct 24, 2014	27.78	27.81	27.51	27.77	376,477	+0.11(+0.39%)
Oct 23, 2014	27.52	28.05	27.27	27.66	967,949	+0.40(+1.48%)
Oct 22, 2014	27.76	28.01	27.08	27.26	1,134,500	-0.39(-1.40%)
Oct 21, 2014	27.67	27.83	27.34	27.65	823,321	+0.11(+0.39%)
Oct 20, 2014	26.70	27.54	26.66	27.54	1,056,168	+0.65(+2.41%)
Oct 17, 2014	26.99	27.32	26.60	26.89	1,089,421	+0.32(+1.19%)
Oct 16, 2014	26.36	26.99	26.32	26.58	651,260	-0.21(-0.78%)
Oct 15, 2014	26.46	26.92	25.93	26.79	1,264,839	-0.12(-0.45%)
Oct 14, 2014	26.69	27.39	26.63	26.91	1,322,914	+0.64(+2.42%)
Oct 13, 2014	26.75	26.99	25.90	26.27	972,752	-0.50(-1.86%)
Oct 10, 2014	27.10	27.46	26.75	26.77	928,803	-0.53(-1.94%)
Oct 09, 2014	28.38	28.45	27.28	27.30	990,209	-1.08(-3.81%)
Oct 08, 2014	28.05	28.40	27.37	28.38	1,375,030	+0.22(+0.80%)
Oct 07, 2014	28.51	28.61	28.14	28.16	826,458	-0.59(-2.06%)
Oct 06, 2014	28.78	28.94	28.50	28.75	1,008,738	+0.00(+0.00%)
Oct 03, 2014	28.07	28.81	27.97	28.75	1,038,955	+0.96(+3.45%)
Oct 02, 2014	27.64	27.89	27.21	27.79	607,660	+0.18(+0.65%)
Oct 01, 2014	28.33	28.45	27.53	27.61	982,632	-0.72(-2.54%)
Sep 30, 2014	28.54	29.08	28.30	28.33	2,217,736	-0.20(-0.70%)
Sep 29, 2014	27.73	28.63	27.51	28.53	1,148,614	+0.53(+1.89%)
Sep 26, 2014	27.93	28.22	27.55	28.00	1,302,513	+0.97(+3.60%)
Sep 25, 2014	27.78	27.82	27.02	27.02	786,682	-0.88(-3.14%)
Sep 24, 2014	27.24	28.02	27.10	27.90	719,537	+0.65(+2.39%)
Sep 23, 2014	27.47	27.71	27.25	27.25	600,385	-0.29(-1.05%)
Sep 22, 2014	27.93	28.02	27.52	27.54	623,592	-0.52(-1.87%)
Sep 19, 2014	28.49	28.80	27.76	28.06	1,684,748	-0.35(-1.24%)
Sep 18, 2014	27.51	28.50	27.50	28.42	1,570,343	+1.11(+4.05%)
Sep 17, 2014	27.25	27.42	27.01	27.31	516,846	+0.13(+0.47%)
Sep 16, 2014	27.15	27.31	26.77	27.18	905,290	-0.02(-0.06%)
Sep 15, 2014	27.41	27.60	26.88	27.20	863,005	-0.16(-0.60%)
Sep 12, 2014	27.51	27.51	27.15	27.36	541,342	-0.06(-0.22%)
Sep 11, 2014	27.41	27.59	27.14	27.42	1,243,205	-0.07(-0.26%)
Sep 10, 2014	27.61	27.71	27.28	27.49	1,156,395	-0.11(-0.41%)
Sep 09, 2014	28.40	28.45	27.55	27.61	1,524,766	-0.79(-2.78%)
Sep 08, 2014	27.69	28.46	27.66	28.40	1,370,393	+0.62(+2.24%)
Sep 05, 2014	27.27	28.19	26.80	27.77	3,796,507	+1.74(+6.69%)
Sep 04, 2014	25.91	26.27	25.72	26.03	1,077,294	+0.19(+0.73%)
Sep 03, 2014	26.09	26.28	25.77	25.84	698,957	-0.10(-0.37%)
Sep 02, 2014	25.58	26.13	25.52	25.94	1,117,602	+0.40(+1.58%)
Aug 29, 2014	25.41	25.54	25.54	25.54	445,993	+0.19(+0.74%)
Aug 28, 2014	25.23	25.43	24.98	25.35	372,053	+0.04(+0.16%)
Aug 27, 2014	25.45	25.73	25.17	25.31	716,453	-0.21(-0.84%)
Aug 26, 2014	25.44	25.56	25.14	25.52	550,560	+0.17(+0.66%)
Aug 25, 2014	25.80	25.80	25.27	25.35	347,066	-0.23(-0.90%)
Aug 22, 2014	25.59	25.79	25.29	25.58	539,736	+0.02(+0.08%)
Aug 21, 2014	25.24	25.60	25.04	25.56	599,435	+0.29(+1.13%)
Aug 20, 2014	25.17	25.31	25.06	25.28	703,246	-0.03(-0.12%)
Aug 19, 2014	25.20	25.38	25.08	25.31	708,448	+0.10(+0.38%)
Aug 18, 2014	24.96	25.18	24.95	25.21	428,365	+0.44(+1.77%)
Aug 15, 2014	25.20	25.21	24.57	24.77	666,946	-0.20(-0.82%)
Aug 14, 2014	24.91	24.99	24.83	24.98	439,717	+0.19(+0.76%)
Aug 13, 2014	24.69	24.96	24.55	24.79	689,974	+0.19(+0.77%)
Aug 12, 2014	24.77	25.00	24.39	24.60	497,082	-0.20(-0.82%)
Aug 11, 2014	24.53	25.12	24.40	24.80	539,100	+0.35(+1.44%)
Aug 08, 2014	24.19	24.51	24.19	24.45	528,747	+0.28(+1.16%)
Aug 07, 2014	24.13	24.32	23.99	24.17	495,633	+0.05(+0.19%)
Aug 06, 2014	23.75	24.39	23.71	24.13	621,434	+0.23(+0.96%)
Aug 05, 2014	23.79	24.07	23.73	23.90	400,766	-0.10(-0.40%)
Aug 04, 2014	23.91	24.12	23.78	23.99	819,799	+0.16(+0.68%)
Aug 01, 2014	23.97	24.04	23.38	23.83	860,188	-0.08(-0.34%)
Jul 31, 2014	24.31	24.51	23.85	23.91	1,960,520	-0.72(-2.94%)
Jul 30, 2014	24.48	24.73	24.11	24.64	1,236,833	+0.22(+0.92%)
Jul 29, 2014	24.19	24.59	24.08	24.41	867,151	+0.25(+1.03%)
Jul 28, 2014	24.29	24.33	24.01	24.16	428,860	-0.06(-0.25%)
Jul 25, 2014	24.06	24.36	23.96	24.22	558,520	-0.06(-0.25%)
Jul 24, 2014	24.45	24.68	24.23	24.28	699,279	-0.18(-0.75%)
Jul 23, 2014	24.89	24.91	24.43	24.47	494,464	-0.33(-1.34%)
Jul 22, 2014	24.31	25.06	24.18	24.80	886,426	+0.62(+2.57%)
Jul 21, 2014	24.14	24.24	23.97	24.18	641,961	-0.08(-0.34%)
Jul 18, 2014	23.83	24.34	23.80	24.26	967,115	+0.35(+1.45%)
Jul 17, 2014	24.18	24.50	23.89	23.91	1,060,177	-0.52(-2.13%)
Jul 16, 2014	24.71	24.71	24.24	24.43	582,534	-0.13(-0.54%)
Jul 15, 2014	24.69	24.85	24.44	24.56	1,013,630	-0.23(-0.95%)
Jul 14, 2014	24.72	24.95	24.56	24.80	837,729	+0.41(+1.69%)
Jul 11, 2014	24.34	24.40	24.15	24.39	652,838	+0.01(+0.04%)
Jul 10, 2014	24.11	24.57	24.04	24.38	637,026	-0.25(-1.01%)
Jul 09, 2014	24.88	24.96	24.57	24.63	697,730	-0.10(-0.41%)
Jul 08, 2014	24.96	24.99	24.50	24.73	887,664	-0.31(-1.24%)
Jul 07, 2014	25.42	25.52	24.85	25.04	1,095,994	-0.56(-2.19%)
Jul 03, 2014	25.51	25.60	25.60	25.60	394,366	+0.14(+0.56%)
Jul 02, 2014	25.06	25.77	25.01	25.46	1,283,113	+0.24(+0.97%)
Jul 01, 2014	25.09	25.39	24.97	25.21	1,232,381	+0.22(+0.90%)
Jun 30, 2014	25.05	25.17	24.82	24.99	1,843,213	-0.26(-1.03%)
Jun 27, 2014	25.11	25.42	25.03	25.25	1,220,361	-0.09(-0.34%)
Jun 26, 2014	25.34	25.42	25.05	25.33	595,216	+0.04(+0.16%)
Jun 25, 2014	24.96	25.47	24.96	25.29	1,276,974	+0.23(+0.91%)
Jun 24, 2014	25.30	25.47	24.96	25.06	802,423	-0.23(-0.93%)
Jun 23, 2014	25.46	25.61	25.14	25.30	945,887	-0.38(-1.47%)
Jun 20, 2014	25.43	25.93	25.43	25.68	1,494,697	+0.19(+0.76%)
Jun 19, 2014	25.49	25.49	25.16	25.48	784,530	-0.01(-0.02%)
Jun 18, 2014	25.33	25.58	25.24	25.49	1,036,356	+0.22(+0.89%)
Jun 17, 2014	25.24	25.57	25.07	25.26	1,593,995	-0.12(-0.48%)
Jun 16, 2014	24.80	25.40	24.73	25.38	1,959,672	+0.31(+1.24%)
Jun 13, 2014	24.86	25.10	24.61	25.07	6,106,814	+0.48(+1.95%)
Jun 12, 2014	24.66	24.86	24.44	24.59	1,571,320	-0.32(-1.27%)
Jun 11, 2014	25.08	25.08	24.75	24.91	830,164	-0.22(-0.89%)
Jun 10, 2014	25.27	25.60	24.45	25.14	2,338,288	-0.92(-3.54%)
Jun 06, 2014	26.36	26.44	25.80	26.06	1,094,354	-0.01(-0.02%)
Jun 05, 2014	26.33	27.10	25.98	26.06	4,409,958	+2.33(+9.81%)
Jun 04, 2014	23.43	23.85	23.30	23.73	773,062	+0.14(+0.58%)
Jun 03, 2014	23.21	23.78	23.01	23.60	836,340	+0.12(+0.52%)
Jun 02, 2014	23.61	23.81	23.31	23.47	440,934	-0.13(-0.54%)
May 30, 2014	23.68	23.70	23.41	23.60	473,532	+0.05(+0.19%)
May 29, 2014	23.68	23.74	23.49	23.56	358,665	+0.04(+0.15%)
May 28, 2014	23.59	23.64	23.42	23.52	418,639	-0.09(-0.37%)
May 27, 2014	23.52	23.65	23.38	23.61	750,733	+0.22(+0.94%)
May 23, 2014	23.00	23.39	23.39	23.39	347,451	+0.43(+1.88%)
May 22, 2014	22.68	22.98	22.54	22.96	417,693	+0.41(+1.80%)
May 21, 2014	22.40	22.67	22.26	22.55	568,058	+0.22(+1.00%)
May 20, 2014	22.38	22.49	22.10	22.33	635,959	-0.07(-0.30%)
May 19, 2014	21.80	22.40	21.58	22.39	414,746	+0.50(+2.28%)
May 16, 2014	21.63	21.93	21.40	21.90	507,260	+0.23(+1.06%)
May 15, 2014	21.55	21.79	21.25	21.67	394,131	+0.07(+0.33%)
May 14, 2014	21.81	21.89	21.47	21.59	493,052	-0.22(-1.03%)
May 13, 2014	22.52	22.52	21.71	21.82	1,363,707	-0.66(-2.95%)
May 12, 2014	21.80	22.59	21.80	22.48	479,619	+0.70(+3.20%)
May 09, 2014	21.37	21.80	21.21	21.78	327,915	+0.31(+1.42%)
May 08, 2014	21.46	21.95	21.29	21.48	511,194	-0.01(-0.05%)
May 07, 2014	21.49	21.72	21.11	21.49	528,681	-0.03(-0.14%)
May 06, 2014	21.91	22.00	21.52	21.52	375,816	-0.39(-1.77%)
May 05, 2014	21.88	22.11	21.70	21.91	291,984	-0.18(-0.81%)
May 02, 2014	22.08	22.33	21.97	22.08	359,458	+0.14(+0.65%)