DSW Inc (NY: DSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	37.17	37.84	37.13	37.69	858,921	+0.56(+1.51%)
Feb 26, 2015	37.30	37.57	36.88	37.13	427,127	-0.25(-0.67%)
Feb 25, 2015	36.96	37.56	36.81	37.38	465,406	+0.31(+0.84%)
Feb 24, 2015	37.61	38.25	36.78	37.07	1,766,266	+0.20(+0.54%)
Feb 23, 2015	37.36	37.46	36.78	36.87	539,208	-0.48(-1.29%)
Feb 20, 2015	36.57	37.41	36.15	37.35	1,809,979	+1.54(+4.30%)
Feb 19, 2015	36.15	36.53	35.77	35.81	778,874	-0.37(-1.02%)
Feb 18, 2015	36.16	36.59	36.05	36.18	828,381	-0.10(-0.28%)
Feb 17, 2015	36.55	36.55	36.05	36.28	794,176	-0.31(-0.85%)
Feb 13, 2015	36.38	36.59	36.59	36.59	450,700	+0.15(+0.41%)
Feb 12, 2015	36.79	36.79	35.71	36.44	841,990	+0.27(+0.75%)
Feb 11, 2015	36.46	36.58	36.11	36.17	549,969	-0.16(-0.44%)
Feb 10, 2015	36.21	36.69	36.21	36.33	486,848	+0.40(+1.11%)
Feb 09, 2015	36.28	36.34	35.77	35.93	632,704	-0.29(-0.80%)
Feb 06, 2015	35.57	36.67	35.36	36.22	1,062,223	+1.01(+2.87%)
Feb 05, 2015	35.63	36.05	35.16	35.21	671,093	-0.37(-1.04%)
Feb 04, 2015	34.96	35.86	34.91	35.58	913,815	+0.37(+1.05%)
Feb 03, 2015	35.42	35.62	34.75	35.21	870,254	+0.00(+0.00%)
Feb 02, 2015	35.51	35.51	34.04	35.21	1,139,488	-0.35(-0.98%)
Jan 30, 2015	35.94	36.11	34.99	35.56	1,188,728	-0.67(-1.85%)
Jan 29, 2015	36.36	36.37	35.64	36.23	612,922	+0.04(+0.11%)
Jan 28, 2015	36.69	36.87	35.94	36.19	751,301	-0.26(-0.71%)
Jan 27, 2015	36.13	36.63	36.10	36.45	580,270	-0.05(-0.14%)
Jan 26, 2015	36.43	36.68	36.35	36.50	456,610	+0.00(+0.00%)
Jan 23, 2015	36.17	36.51	36.04	36.50	636,704	+0.33(+0.91%)
Jan 22, 2015	35.05	36.53	35.02	36.17	941,067	+1.21(+3.46%)
Jan 21, 2015	35.27	35.45	34.63	34.96	1,608,597	-0.35(-0.99%)
Jan 20, 2015	35.84	36.09	35.19	35.31	515,191	-0.38(-1.06%)
Jan 16, 2015	35.72	35.93	35.34	35.69	931,565	-0.18(-0.50%)
Jan 15, 2015	36.92	37.07	35.83	35.87	680,296	-1.03(-2.79%)
Jan 14, 2015	36.75	36.99	36.16	36.90	968,037	-0.31(-0.83%)
Jan 13, 2015	37.75	38.10	36.99	37.21	911,166	-0.36(-0.96%)
Jan 12, 2015	36.84	37.65	36.53	37.57	1,083,668	+0.66(+1.79%)
Jan 09, 2015	36.93	37.05	36.19	36.91	1,033,249	-0.14(-0.38%)
Jan 08, 2015	36.76	37.48	36.69	37.05	1,140,845	+0.70(+1.93%)
Jan 07, 2015	36.23	36.50	35.95	36.35	2,126,770	+0.55(+1.54%)
Jan 06, 2015	36.60	36.67	35.64	35.80	1,662,988	-0.83(-2.27%)
Jan 05, 2015	37.12	37.16	36.31	36.63	690,907	-0.65(-1.74%)
Jan 02, 2015	37.52	37.66	36.69	37.28	874,464	-0.02(-0.05%)
Dec 31, 2014	37.33	37.30	37.30	37.30	780,600	+0.11(+0.30%)
Dec 30, 2014	37.14	37.66	36.88	37.19	641,700	-0.09(-0.24%)
Dec 29, 2014	36.26	37.44	36.26	37.28	1,116,595	+0.89(+2.45%)
Dec 26, 2014	36.13	36.59	36.07	36.39	379,805	+0.39(+1.08%)
Dec 24, 2014	36.18	36.00	36.00	36.00	392,900	-0.04(-0.11%)
Dec 23, 2014	35.82	36.52	35.81	36.04	837,412	+0.33(+0.92%)
Dec 22, 2014	35.67	35.90	35.20	35.71	800,273	+0.10(+0.28%)
Dec 19, 2014	35.95	35.95	35.13	35.61	1,767,376	-0.32(-0.89%)
Dec 18, 2014	36.64	36.64	35.73	35.93	1,313,011	-0.20(-0.55%)
Dec 17, 2014	35.92	36.27	35.21	36.13	1,267,980	+0.11(+0.31%)
Dec 16, 2014	36.27	36.67	35.91	36.02	1,680,986	-0.16(-0.44%)
Dec 15, 2014	35.60	36.44	35.51	36.18	1,480,509	+0.58(+1.63%)
Dec 12, 2014	34.77	36.12	34.55	35.60	1,613,350	+0.55(+1.57%)
Dec 11, 2014	35.06	35.66	34.93	35.05	1,146,472	+0.18(+0.52%)
Dec 10, 2014	35.50	35.99	34.77	34.87	1,809,098	+0.08(+0.23%)
Dec 09, 2014	34.60	34.87	34.26	34.79	904,396	-0.10(-0.29%)
Dec 08, 2014	34.59	35.35	34.24	34.89	1,230,980	+0.24(+0.69%)
Dec 05, 2014	34.70	34.98	34.26	34.65	936,673	-0.15(-0.43%)
Dec 04, 2014	34.95	35.20	34.50	34.80	1,051,675	-0.22(-0.63%)
Dec 03, 2014	34.27	35.34	34.10	35.02	1,808,336	+0.91(+2.67%)
Dec 02, 2014	34.46	34.85	34.02	34.11	1,378,965	-0.25(-0.73%)
Dec 01, 2014	35.50	35.50	34.31	34.36	1,431,450	-1.12(-3.16%)
Nov 28, 2014	34.86	35.82	34.81	35.48	941,424	+0.83(+2.40%)
Nov 26, 2014	34.48	34.65	34.65	34.65	1,890,200	+0.27(+0.79%)
Nov 25, 2014	35.85	36.11	34.05	34.38	4,210,215	+0.73(+2.17%)
Nov 24, 2014	33.38	33.77	33.02	33.65	2,733,031	+0.40(+1.20%)
Nov 21, 2014	33.44	33.52	33.00	33.25	1,358,438	+0.31(+0.94%)
Nov 20, 2014	32.08	33.70	32.08	32.94	2,938,621	+0.87(+2.71%)
Nov 19, 2014	31.93	32.73	31.82	32.07	1,905,558	+0.73(+2.33%)
Nov 18, 2014	31.23	31.54	31.06	31.34	655,489	-0.02(-0.06%)
Nov 17, 2014	31.74	32.16	30.93	31.36	1,427,420	-0.52(-1.63%)
Nov 14, 2014	31.94	32.17	31.47	31.88	825,061	-0.06(-0.19%)
Nov 13, 2014	31.33	31.98	30.90	31.94	1,838,109	+0.51(+1.62%)
Nov 12, 2014	30.70	31.52	30.67	31.43	806,826	+0.74(+2.41%)
Nov 11, 2014	30.99	31.08	30.37	30.69	982,303	-0.32(-1.03%)
Nov 10, 2014	31.08	31.38	30.65	31.01	910,513	-0.18(-0.58%)
Nov 07, 2014	31.57	31.67	31.05	31.19	983,721	-0.24(-0.76%)
Nov 06, 2014	30.24	31.49	30.20	31.43	1,208,447	+1.20(+3.97%)
Nov 05, 2014	30.20	30.35	30.01	30.23	573,531	+0.24(+0.80%)
Nov 04, 2014	29.61	30.05	29.32	29.99	1,138,523	+0.21(+0.71%)
Nov 03, 2014	29.77	29.93	29.39	29.78	2,271,492	+0.13(+0.44%)
Oct 31, 2014	30.50	30.50	29.65	29.65	1,545,485	-0.45(-1.50%)
Oct 30, 2014	30.38	30.73	30.02	30.10	1,770,872	-0.97(-3.12%)
Oct 29, 2014	31.26	31.30	30.98	31.07	520,500	-0.19(-0.61%)
Oct 28, 2014	30.59	31.28	30.32	31.26	937,855	+0.66(+2.16%)
Oct 27, 2014	30.48	30.67	30.64	30.60	599,499	-0.04(-0.13%)
Oct 24, 2014	30.73	30.80	30.32	30.64	968,016	-0.22(-0.71%)
Oct 23, 2014	30.92	31.21	30.60	30.86	1,265,394	+0.32(+1.05%)
Oct 22, 2014	30.87	31.30	30.50	30.54	1,212,366	-0.29(-0.94%)
Oct 21, 2014	30.32	31.02	30.24	30.83	991,412	+0.67(+2.22%)
Oct 20, 2014	29.61	29.75	29.30	30.16	2,005,723	+0.19(+0.63%)
Oct 17, 2014	30.64	30.65	29.86	29.97	1,312,680	-0.39(-1.28%)
Oct 16, 2014	30.25	30.54	30.08	30.36	1,094,478	-0.32(-1.04%)
Oct 15, 2014	29.92	30.80	29.77	30.68	1,380,310	+0.34(+1.12%)
Oct 14, 2014	29.90	30.59	29.90	30.34	1,130,393	+0.60(+2.02%)
Oct 13, 2014	29.96	30.26	29.68	29.74	1,020,072	-0.33(-1.10%)
Oct 10, 2014	29.72	30.35	29.64	30.07	916,167	+0.35(+1.18%)
Oct 09, 2014	30.14	30.28	29.58	29.72	937,341	-0.50(-1.65%)
Oct 08, 2014	29.93	30.30	29.61	30.22	1,570,391	+0.75(+2.54%)
Oct 07, 2014	30.11	30.12	29.39	29.47	1,367,442	-0.85(-2.80%)
Oct 06, 2014	31.29	31.30	30.29	30.32	1,635,923	-0.90(-2.88%)
Oct 03, 2014	30.66	31.31	30.28	31.22	1,398,181	+0.81(+2.66%)
Oct 02, 2014	29.81	30.50	29.62	30.41	946,539	+0.60(+2.01%)
Oct 01, 2014	30.08	30.24	29.71	29.81	1,045,833	-0.30(-1.00%)
Sep 30, 2014	30.47	30.70	30.05	30.11	806,164	-0.29(-0.95%)
Sep 29, 2014	30.45	30.74	30.34	30.40	682,539	-0.30(-0.98%)
Sep 26, 2014	30.31	30.95	30.25	30.70	923,776	+0.57(+1.89%)
Sep 25, 2014	30.13	30.30	29.90	30.13	830,326	-0.14(-0.46%)
Sep 24, 2014	30.08	30.38	29.93	30.27	1,390,958	+0.25(+0.83%)
Sep 23, 2014	30.29	30.47	30.00	30.02	1,352,101	-0.49(-1.61%)
Sep 22, 2014	30.89	31.31	30.45	30.51	1,106,516	-0.46(-1.49%)
Sep 19, 2014	31.05	31.57	30.86	30.97	2,042,948	+0.13(+0.42%)
Sep 18, 2014	30.68	30.90	30.45	30.84	998,634	+0.19(+0.62%)
Sep 17, 2014	30.42	30.78	30.27	30.65	1,133,596	+0.03(+0.10%)
Sep 16, 2014	30.02	30.90	30.00	30.62	1,352,912	+0.60(+2.00%)
Sep 15, 2014	30.41	30.46	29.87	30.02	991,331	-0.42(-1.38%)
Sep 12, 2014	30.40	31.00	30.19	30.44	1,691,030	+0.07(+0.23%)
Sep 11, 2014	30.09	30.56	30.09	30.37	1,856,800	+0.23(+0.76%)
Sep 10, 2014	30.32	30.37	29.86	30.14	1,499,655	-0.13(-0.43%)
Sep 09, 2014	30.46	30.76	30.14	30.27	1,934,500	-0.29(-0.95%)
Sep 08, 2014	30.20	30.67	30.05	30.56	1,890,626	+0.49(+1.63%)
Sep 05, 2014	30.04	30.40	29.73	30.07	1,592,255	+0.01(+0.03%)
Sep 04, 2014	30.72	31.03	29.88	30.06	2,346,031	-0.52(-1.70%)
Sep 03, 2014	31.20	31.39	30.51	30.58	2,080,062	-0.37(-1.20%)
Sep 02, 2014	31.01	31.31	30.80	30.95	1,702,650	+0.01(+0.03%)
Aug 29, 2014	31.02	30.94	30.94	30.94	1,165,800	-0.07(-0.23%)
Aug 28, 2014	31.22	31.58	30.80	31.01	2,264,248	-0.43(-1.37%)
Aug 27, 2014	31.07	31.74	30.85	31.44	3,174,872	+0.45(+1.45%)
Aug 26, 2014	32.44	32.67	30.31	30.99	8,501,973	+2.62(+9.24%)
Aug 25, 2014	28.54	28.64	27.88	28.37	2,662,729	-0.03(-0.11%)
Aug 22, 2014	28.44	28.70	27.73	28.40	1,614,981	+0.16(+0.57%)
Aug 21, 2014	28.29	28.43	27.99	28.24	1,502,862	+0.03(+0.11%)
Aug 20, 2014	28.13	28.43	27.93	28.21	1,309,064	-0.12(-0.42%)
Aug 19, 2014	27.51	28.56	27.51	28.33	1,763,769	+1.02(+3.73%)
Aug 18, 2014	27.00	27.53	26.98	27.31	1,861,621	+0.56(+2.09%)
Aug 15, 2014	27.59	27.59	26.59	26.75	1,586,032	-0.72(-2.62%)
Aug 14, 2014	27.76	28.00	27.35	27.47	1,369,948	-0.13(-0.47%)
Aug 13, 2014	27.38	27.71	26.92	27.60	870,225	+0.24(+0.88%)
Aug 12, 2014	27.50	27.52	26.88	27.36	900,936	-0.10(-0.36%)
Aug 11, 2014	27.80	27.88	27.37	27.46	1,051,893	-0.21(-0.76%)
Aug 08, 2014	27.00	27.62	27.00	27.67	1,049,023	+0.85(+3.17%)
Aug 07, 2014	27.51	27.62	26.79	26.82	740,442	-0.58(-2.12%)
Aug 06, 2014	27.31	27.56	27.23	27.40	775,673	+0.04(+0.15%)
Aug 05, 2014	27.10	27.49	26.94	27.36	974,537	+0.07(+0.26%)
Aug 04, 2014	27.01	27.45	26.64	27.29	1,556,698	+0.81(+3.06%)
Aug 01, 2014	26.73	27.15	26.25	26.48	1,168,337	-0.11(-0.41%)
Jul 31, 2014	26.44	26.98	26.19	26.59	1,795,259	-0.03(-0.11%)
Jul 30, 2014	26.36	26.67	26.24	26.62	1,756,533	+0.41(+1.56%)
Jul 29, 2014	26.40	26.67	26.18	26.21	1,521,558	-0.13(-0.49%)
Jul 28, 2014	26.34	26.70	25.76	26.34	2,559,283	-0.82(-3.02%)
Jul 25, 2014	27.57	27.65	27.12	27.16	675,659	-0.41(-1.49%)
Jul 24, 2014	27.62	28.00	27.48	27.57	1,056,005	+0.08(+0.29%)
Jul 23, 2014	27.68	27.85	27.45	27.49	1,148,133	-0.17(-0.61%)
Jul 22, 2014	27.61	27.79	27.58	27.66	1,232,810	+0.01(+0.04%)
Jul 21, 2014	27.51	27.67	27.44	27.65	894,172	-0.01(-0.04%)
Jul 18, 2014	27.19	27.70	27.11	27.66	1,313,314	+0.71(+2.63%)
Jul 17, 2014	26.64	27.18	26.63	26.95	991,742	+0.20(+0.75%)
Jul 16, 2014	27.28	27.32	26.54	26.75	1,759,878	-0.54(-1.98%)
Jul 15, 2014	27.46	27.59	27.27	27.29	952,606	-0.11(-0.40%)
Jul 14, 2014	27.76	27.76	27.25	27.40	1,131,773	-0.21(-0.76%)
Jul 11, 2014	27.20	27.77	27.20	27.61	865,944	+0.05(+0.18%)
Jul 10, 2014	27.52	27.77	27.31	27.56	1,333,016	-0.44(-1.57%)
Jul 09, 2014	27.95	28.19	27.51	28.00	1,065,273	+0.12(+0.43%)
Jul 08, 2014	28.26	28.30	27.75	27.88	1,151,386	-0.38(-1.34%)
Jul 07, 2014	28.55	28.73	28.17	28.26	1,022,216	-0.40(-1.40%)
Jul 03, 2014	27.85	28.66	28.66	28.66	1,512,700	+0.98(+3.54%)
Jul 02, 2014	28.07	28.27	27.57	27.68	1,258,424	-0.38(-1.35%)
Jul 01, 2014	28.06	28.29	27.89	28.06	1,176,768	+0.12(+0.43%)
Jun 30, 2014	27.99	28.16	27.82	27.94	1,281,024	+0.05(+0.18%)
Jun 27, 2014	27.75	28.16	27.59	27.89	2,603,972	+0.29(+1.05%)
Jun 26, 2014	27.74	27.95	27.52	27.60	1,844,519	-0.12(-0.43%)
Jun 25, 2014	27.81	27.97	27.60	27.72	1,804,288	-0.28(-1.00%)
Jun 24, 2014	27.92	28.36	27.74	28.00	1,977,705	+0.00(+0.00%)
Jun 23, 2014	27.84	28.21	27.64	28.00	1,369,518	+0.36(+1.30%)
Jun 20, 2014	27.83	27.95	27.50	27.64	1,683,754	-0.19(-0.68%)
Jun 19, 2014	28.17	28.28	27.74	27.83	1,579,760	-0.35(-1.24%)
Jun 18, 2014	28.25	28.40	27.85	28.18	1,424,057	-0.04(-0.14%)
Jun 17, 2014	28.10	28.33	27.86	28.22	2,580,448	+0.84(+3.07%)
Jun 16, 2014	27.22	27.47	27.20	27.38	1,615,483	+0.06(+0.22%)
Jun 13, 2014	27.09	27.36	26.85	27.32	1,210,127	+0.24(+0.89%)
Jun 12, 2014	27.28	27.48	27.06	27.08	2,052,490	-0.39(-1.42%)
Jun 11, 2014	27.40	27.83	27.10	27.47	1,461,850	-0.07(-0.25%)
Jun 10, 2014	27.56	27.81	27.40	27.54	2,207,476	+0.54(+2.00%)
Jun 06, 2014	26.60	27.31	26.60	27.00	3,025,592	+0.72(+2.74%)
Jun 05, 2014	25.92	26.49	25.70	26.28	3,659,506	+0.42(+1.62%)
Jun 04, 2014	25.60	26.02	25.48	25.86	3,228,203	+0.06(+0.23%)
Jun 03, 2014	25.10	25.88	25.08	25.80	3,652,497	+0.56(+2.22%)
Jun 02, 2014	25.20	25.53	24.55	25.24	3,558,094	+0.19(+0.76%)
May 30, 2014	24.70	25.38	24.65	25.05	6,534,012	+0.32(+1.29%)
May 29, 2014	23.86	24.92	23.61	24.73	14,847,729	+1.11(+4.70%)
May 28, 2014	25.06	25.25	23.45	23.62	29,718,788	-8.90(-27.37%)
May 27, 2014	33.10	33.29	32.49	32.52	3,115,700	-0.41(-1.25%)
May 23, 2014	33.57	32.93	32.93	32.93	1,433,000	-0.44(-1.30%)
May 22, 2014	32.54	33.58	32.54	33.37	1,516,230	+0.90(+2.76%)
May 21, 2014	33.33	33.65	32.44	32.47	2,200,636	-0.77(-2.32%)
May 20, 2014	34.31	34.46	33.23	33.24	1,406,602	-1.33(-3.85%)
May 19, 2014	34.67	34.67	34.38	34.57	473,720	-0.13(-0.37%)
May 16, 2014	34.35	34.72	34.26	34.70	403,474	+0.31(+0.90%)
May 15, 2014	34.50	34.56	34.08	34.39	1,126,769	-0.22(-0.64%)
May 14, 2014	34.76	34.92	34.56	34.61	1,172,367	-0.11(-0.32%)
May 13, 2014	34.67	35.00	34.46	34.72	889,985	+0.01(+0.03%)
May 12, 2014	33.40	34.75	33.31	34.71	1,479,390	+1.41(+4.23%)
May 09, 2014	33.26	33.55	33.10	33.30	1,196,861	+0.11(+0.33%)
May 08, 2014	33.20	34.00	33.08	33.19	1,637,621	+0.36(+1.10%)
May 07, 2014	32.91	33.03	32.40	32.83	1,752,957	-0.03(-0.09%)
May 06, 2014	33.45	33.45	32.86	32.86	452,347	-0.63(-1.88%)
May 05, 2014	33.57	33.67	33.22	33.49	721,532	-0.18(-0.53%)
May 02, 2014	33.55	33.95	33.50	33.67	1,195,647	+0.04(+0.12%)
May 01, 2014	33.33	34.10	33.33	33.63	1,378,333	+0.24(+0.72%)
Apr 30, 2014	33.67	33.88	33.26	33.39	1,321,285	-0.25(-0.74%)
Apr 29, 2014	33.37	33.86	33.10	33.64	2,230,820	+0.94(+2.87%)
Apr 28, 2014	33.56	33.62	32.40	32.70	3,240,956	-0.71(-2.13%)
Apr 25, 2014	34.05	34.05	33.38	33.41	758,593	-0.68(-1.99%)
Apr 24, 2014	34.24	34.33	33.84	34.09	887,360	-0.05(-0.15%)
Apr 23, 2014	34.72	34.89	34.02	34.14	1,072,314	-0.50(-1.44%)
Apr 22, 2014	34.02	35.09	34.02	34.64	2,189,739	+0.74(+2.18%)
Apr 21, 2014	34.02	34.21	33.61	33.90	1,271,036	+0.00(+0.00%)
Apr 17, 2014	34.12	33.90	33.90	33.90	963,100	-0.22(-0.64%)
Apr 16, 2014	34.90	35.14	34.02	34.12	1,457,072	-0.56(-1.61%)
Apr 15, 2014	34.67	35.09	34.32	34.68	879,065	+0.03(+0.09%)
Apr 14, 2014	34.84	35.18	34.46	34.65	616,149	+0.19(+0.55%)
Apr 11, 2014	34.88	34.90	34.13	34.46	1,307,944	-0.71(-2.02%)
Apr 10, 2014	36.15	36.33	35.07	35.17	748,187	-0.98(-2.71%)
Apr 09, 2014	36.14	36.34	35.83	36.15	703,607	+0.06(+0.17%)
Apr 08, 2014	36.02	36.29	35.80	36.09	836,864	+0.04(+0.11%)
Apr 07, 2014	36.87	36.87	35.80	36.05	730,446	-0.85(-2.30%)
Apr 04, 2014	37.64	37.91	36.85	36.90	1,209,639	-0.65(-1.73%)
Apr 03, 2014	37.40	37.90	36.84	37.55	1,293,805	+0.18(+0.48%)
Apr 02, 2014	37.45	37.60	37.09	37.37	1,317,547	+0.37(+1.00%)
Apr 01, 2014	36.00	37.01	35.97	37.00	1,345,057	+1.14(+3.18%)
Mar 31, 2014	35.53	36.40	35.49	35.86	2,076,015	+0.42(+1.19%)
Mar 28, 2014	35.18	35.77	34.91	35.44	1,269,601	+0.26(+0.74%)
Mar 27, 2014	35.29	35.60	34.86	35.18	1,286,905	-0.07(-0.20%)
Mar 26, 2014	35.59	36.24	35.10	35.25	1,447,070	-0.30(-0.84%)
Mar 25, 2014	37.02	37.02	35.18	35.55	3,317,502	-1.35(-3.66%)
Mar 24, 2014	37.68	37.85	36.86	36.90	1,036,182	-0.68(-1.81%)
Mar 21, 2014	37.91	38.02	37.44	37.58	1,158,128	-0.25(-0.66%)
Mar 20, 2014	37.69	38.32	37.62	37.83	801,136	+0.04(+0.11%)
Mar 19, 2014	38.87	39.07	37.77	37.79	1,354,894	-1.11(-2.85%)
Mar 18, 2014	39.90	39.90	38.03	38.90	4,096,161	-1.09(-2.73%)
Mar 17, 2014	39.71	40.37	39.19	39.99	1,286,486	+0.46(+1.16%)
Mar 14, 2014	39.39	40.04	39.23	39.53	810,242	-0.05(-0.13%)
Mar 13, 2014	40.32	40.42	39.41	39.58	824,809	-0.73(-1.81%)
Mar 12, 2014	40.65	40.67	40.20	40.31	974,853	-0.55(-1.35%)
Mar 11, 2014	40.89	40.93	40.62	40.86	475,792	-0.07(-0.17%)
Mar 10, 2014	40.93	41.05	40.65	40.93	568,318	-0.05(-0.12%)
Mar 07, 2014	39.81	41.11	39.78	40.98	1,160,555	+1.36(+3.43%)
Mar 06, 2014	39.35	39.69	39.04	39.62	503,032	+0.27(+0.69%)
Mar 05, 2014	38.93	39.45	38.57	39.35	655,809	+0.35(+0.90%)
Mar 04, 2014	38.81	39.30	38.64	39.00	493,648	+0.45(+1.17%)