Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.68	20.68	20.11	20.15	183,597	-0.56(-2.71%)
Nov 26, 2014	20.23	20.71	20.71	20.71	344,763	+0.53(+2.64%)
Nov 25, 2014	20.35	20.59	20.15	20.18	131,370	-0.14(-0.68%)
Nov 24, 2014	19.85	20.35	19.72	20.32	269,599	+0.50(+2.54%)
Nov 21, 2014	20.09	20.28	19.80	19.81	398,506	+0.09(+0.45%)
Nov 20, 2014	18.78	19.73	18.78	19.72	374,775	+0.53(+2.77%)
Nov 19, 2014	20.07	20.07	18.91	19.19	985,667	-1.06(-5.21%)
Nov 18, 2014	20.07	20.43	19.90	20.25	254,121	+0.31(+1.53%)
Nov 17, 2014	20.26	20.28	19.90	19.94	232,477	-0.41(-2.03%)
Nov 14, 2014	20.23	20.54	19.97	20.35	251,203	+0.11(+0.54%)
Nov 13, 2014	20.36	20.59	20.17	20.25	279,516	-0.16(-0.77%)
Nov 12, 2014	20.26	20.51	20.22	20.40	236,633	+0.04(+0.19%)
Nov 11, 2014	20.43	20.73	20.24	20.36	436,565	-0.14(-0.67%)
Nov 10, 2014	20.13	20.60	19.94	20.50	418,743	+0.37(+1.86%)
Nov 07, 2014	20.08	20.42	19.85	20.13	416,358	-0.01(-0.05%)
Nov 06, 2014	20.61	20.85	20.09	20.14	393,135	-0.53(-2.58%)
Nov 05, 2014	20.39	20.76	19.95	20.67	559,420	+0.42(+2.09%)
Nov 04, 2014	20.68	21.03	20.02	20.25	972,857	+0.53(+2.70%)
Nov 03, 2014	19.53	19.85	19.18	19.71	740,582	+0.21(+1.06%)
Oct 31, 2014	19.22	19.57	19.10	19.51	475,432	+0.80(+4.27%)
Oct 30, 2014	18.63	18.77	18.23	18.71	320,225	-0.05(-0.26%)
Oct 29, 2014	18.72	18.82	18.44	18.76	248,378	+0.05(+0.26%)
Oct 28, 2014	17.80	18.74	17.80	18.71	356,968	+1.07(+6.04%)
Oct 27, 2014	17.50	17.69	17.58	17.64	212,061	+0.06(+0.34%)
Oct 24, 2014	17.58	17.85	17.49	17.58	306,310	-0.05(-0.28%)
Oct 23, 2014	17.15	17.71	16.97	17.63	334,991	+0.73(+4.32%)
Oct 22, 2014	17.24	17.42	16.84	16.90	460,874	-0.30(-1.72%)
Oct 21, 2014	17.03	17.20	16.68	17.20	489,182	+0.34(+1.99%)
Oct 20, 2014	16.41	16.88	16.31	16.86	570,183	+0.37(+2.27%)
Oct 17, 2014	17.14	17.16	16.34	16.49	425,739	-0.36(-2.11%)
Oct 16, 2014	16.50	16.99	16.41	16.84	440,825	+0.07(+0.41%)
Oct 15, 2014	16.34	16.88	16.14	16.77	556,878	+0.12(+0.71%)
Oct 14, 2014	16.97	17.36	16.65	16.66	578,257	-0.16(-0.94%)
Oct 13, 2014	17.09	17.61	16.71	16.81	445,933	-0.26(-1.50%)
Oct 10, 2014	17.91	18.02	17.02	17.07	728,594	-0.93(-5.18%)
Oct 09, 2014	18.91	18.91	17.96	18.00	597,161	-0.98(-5.17%)
Oct 08, 2014	18.69	19.01	18.18	18.98	782,652	+0.25(+1.32%)
Oct 07, 2014	18.65	18.93	18.49	18.74	680,241	-0.05(-0.26%)
Oct 06, 2014	18.77	18.96	18.63	18.79	430,993	+0.05(+0.26%)
Oct 03, 2014	19.01	19.13	18.70	18.74	348,238	-0.05(-0.26%)
Oct 02, 2014	18.55	18.98	18.36	18.79	343,298	+0.28(+1.49%)
Oct 01, 2014	18.56	19.09	18.47	18.51	566,158	-0.02(-0.11%)
Sep 30, 2014	18.89	18.89	18.45	18.53	344,655	-0.35(-1.85%)
Sep 29, 2014	18.47	18.91	18.36	18.88	239,605	+0.11(+0.60%)
Sep 26, 2014	18.59	18.85	18.48	18.77	208,846	+0.30(+1.63%)
Sep 25, 2014	18.57	18.64	18.27	18.47	323,081	-0.18(-0.98%)
Sep 24, 2014	18.21	18.73	18.21	18.65	367,775	+0.47(+2.60%)
Sep 23, 2014	18.36	18.75	18.16	18.18	490,065	-0.33(-1.76%)
Sep 22, 2014	18.49	18.56	18.15	18.50	402,284	-0.06(-0.32%)
Sep 19, 2014	19.30	19.58	18.50	18.56	1,184,908	-0.62(-3.24%)
Sep 18, 2014	18.87	19.27	18.63	19.18	296,884	+0.46(+2.48%)
Sep 17, 2014	18.48	18.82	18.48	18.72	557,967	+0.20(+1.07%)
Sep 16, 2014	18.27	18.69	18.18	18.52	255,573	+0.20(+1.08%)
Sep 15, 2014	18.64	18.72	18.00	18.32	509,554	-0.36(-1.90%)
Sep 12, 2014	18.74	18.96	18.46	18.68	446,014	-0.06(-0.32%)
Sep 11, 2014	18.60	19.08	18.60	18.74	449,536	+0.02(+0.11%)
Sep 10, 2014	18.41	18.73	18.22	18.72	310,987	+0.34(+1.82%)
Sep 09, 2014	18.78	18.91	18.36	18.38	370,493	-0.46(-2.46%)
Sep 08, 2014	18.88	19.21	18.62	18.85	431,906	+0.02(+0.10%)
Sep 05, 2014	18.90	19.03	18.62	18.83	510,389	+0.09(+0.47%)
Sep 04, 2014	18.79	19.14	18.65	18.74	381,069	+0.03(+0.16%)
Sep 03, 2014	19.12	19.12	18.58	18.71	449,181	-0.28(-1.45%)
Sep 02, 2014	19.07	19.33	18.91	18.98	402,118	+0.00(+0.00%)
Aug 29, 2014	18.83	18.98	18.98	18.98	178,871	+0.23(+1.21%)
Aug 28, 2014	18.88	18.95	18.64	18.76	266,524	-0.18(-0.94%)
Aug 27, 2014	19.29	19.30	18.64	18.93	388,684	-0.35(-1.79%)
Aug 26, 2014	18.94	19.41	18.76	19.28	290,550	+0.34(+1.77%)
Aug 25, 2014	18.91	19.07	18.80	18.94	264,577	+0.13(+0.68%)
Aug 22, 2014	18.67	18.96	18.44	18.82	307,501	+0.15(+0.79%)
Aug 21, 2014	18.68	18.85	18.42	18.67	284,203	-0.05(-0.26%)
Aug 20, 2014	18.33	18.78	18.29	18.72	293,390	+0.31(+1.66%)
Aug 19, 2014	18.42	18.48	17.96	18.41	397,101	-0.01(-0.05%)
Aug 18, 2014	18.40	18.40	18.10	18.42	278,484	+0.19(+1.03%)
Aug 15, 2014	18.44	18.59	17.81	18.23	381,031	+0.03(+0.16%)
Aug 14, 2014	18.17	18.33	17.84	18.20	357,415	-0.01(-0.05%)
Aug 13, 2014	17.77	18.39	17.68	18.21	467,200	+0.67(+3.82%)
Aug 12, 2014	17.69	17.81	17.29	17.54	216,118	-0.22(-1.22%)
Aug 11, 2014	17.36	18.07	17.16	17.76	370,639	+0.50(+2.91%)
Aug 08, 2014	16.59	17.29	16.48	17.26	415,615	+0.69(+4.17%)
Aug 07, 2014	17.20	17.20	16.53	16.57	325,590	-0.54(-3.17%)
Aug 06, 2014	16.80	17.46	16.80	17.11	464,814	+0.10(+0.58%)
Aug 05, 2014	16.27	17.50	15.78	17.01	883,841	+0.37(+2.25%)
Aug 04, 2014	16.53	16.72	16.21	16.64	315,069	+0.27(+1.63%)
Aug 01, 2014	16.61	16.76	16.04	16.37	391,552	-0.22(-1.31%)
Jul 31, 2014	16.61	16.82	16.49	16.59	406,785	-0.25(-1.46%)
Jul 30, 2014	16.91	16.93	16.66	16.83	298,851	+0.09(+0.53%)
Jul 29, 2014	17.12	17.35	16.74	16.75	346,662	-0.37(-2.19%)
Jul 28, 2014	17.15	17.35	16.94	17.12	443,674	+0.00(+0.00%)
Jul 25, 2014	17.17	17.43	16.86	17.12	412,109	-0.23(-1.31%)
Jul 24, 2014	18.26	18.37	17.29	17.35	564,934	-0.88(-4.82%)
Jul 23, 2014	18.10	18.51	18.10	18.22	532,179	+0.17(+0.93%)
Jul 22, 2014	17.60	18.18	17.58	18.06	477,581	+0.56(+3.21%)
Jul 21, 2014	17.14	17.57	17.07	17.49	283,933	+0.27(+1.55%)
Jul 18, 2014	17.15	17.39	17.06	17.23	419,767	+0.07(+0.40%)
Jul 17, 2014	17.54	17.81	17.07	17.16	364,092	-0.56(-3.17%)
Jul 16, 2014	17.82	17.91	17.42	17.72	212,777	+0.07(+0.39%)
Jul 15, 2014	17.83	17.96	17.49	17.65	271,784	-0.22(-1.21%)
Jul 14, 2014	18.30	18.35	17.81	17.87	297,641	-0.22(-1.20%)
Jul 11, 2014	17.93	18.24	17.57	18.09	434,923	+0.13(+0.71%)
Jul 10, 2014	17.66	18.40	17.50	17.96	430,483	-0.14(-0.76%)
Jul 09, 2014	17.75	18.26	17.50	18.10	588,072	-0.11(-0.60%)
Jul 08, 2014	18.61	18.64	17.88	18.20	660,959	-0.46(-2.48%)
Jul 07, 2014	18.94	18.96	18.61	18.67	323,036	-0.32(-1.66%)
Jul 03, 2014	18.74	18.98	18.98	18.98	334,217	+0.29(+1.53%)
Jul 02, 2014	19.52	19.63	18.63	18.70	375,444	-0.93(-4.72%)
Jul 01, 2014	19.08	19.66	18.91	19.63	376,099	+0.64(+3.38%)
Jun 30, 2014	18.69	19.23	18.68	18.98	333,998	+0.25(+1.32%)
Jun 27, 2014	18.19	18.82	18.19	18.74	514,605	+0.44(+2.43%)
Jun 26, 2014	18.44	18.47	18.15	18.29	235,618	-0.09(-0.48%)
Jun 25, 2014	17.90	18.42	17.85	18.38	495,424	+0.41(+2.31%)
Jun 24, 2014	18.43	18.57	17.95	17.97	590,443	-0.56(-3.03%)
Jun 23, 2014	18.71	18.82	18.42	18.53	257,564	-0.15(-0.79%)
Jun 20, 2014	18.98	18.98	18.26	18.68	754,494	-0.19(-0.99%)
Jun 19, 2014	18.79	19.04	18.69	18.87	492,546	+0.18(+0.95%)
Jun 18, 2014	18.70	18.78	18.53	18.69	631,937	-0.01(-0.05%)
Jun 17, 2014	18.73	18.84	18.24	18.70	677,027	-0.06(-0.32%)
Jun 16, 2014	18.24	18.88	18.20	18.76	376,520	+0.47(+2.59%)
Jun 13, 2014	18.49	18.68	18.11	18.28	443,002	-0.13(-0.70%)
Jun 12, 2014	18.64	18.75	18.28	18.41	343,346	-0.24(-1.27%)
Jun 11, 2014	18.69	19.00	18.53	18.65	405,455	-0.13(-0.68%)
Jun 10, 2014	18.82	19.02	18.59	18.78	370,487	-0.07(-0.37%)
Jun 06, 2014	19.02	19.33	18.79	18.85	615,077	-0.07(-0.36%)
Jun 05, 2014	18.46	19.12	18.04	18.91	790,901	+0.53(+2.90%)
Jun 04, 2014	17.33	18.41	17.26	18.38	916,179	+0.87(+4.96%)
Jun 03, 2014	17.01	17.88	16.29	17.51	2,216,319	-1.22(-6.53%)
Jun 02, 2014	19.25	19.28	18.55	18.74	430,282	-0.56(-2.91%)
May 30, 2014	19.50	19.68	19.24	19.30	438,279	-0.14(-0.71%)
May 29, 2014	19.41	19.53	19.26	19.44	393,560	+0.06(+0.31%)
May 28, 2014	19.33	19.48	19.11	19.38	337,726	+0.06(+0.31%)
May 27, 2014	19.14	19.51	19.07	19.32	409,201	+0.39(+2.08%)
May 23, 2014	18.62	18.92	18.92	18.92	389,582	+0.31(+1.64%)
May 22, 2014	18.35	18.62	18.24	18.62	221,370	+0.29(+1.56%)
May 21, 2014	17.97	18.45	17.82	18.33	645,944	+0.45(+2.54%)
May 20, 2014	17.99	18.11	17.68	17.88	521,355	-0.19(-1.04%)
May 19, 2014	17.83	18.38	17.75	18.07	571,630	+0.10(+0.55%)
May 16, 2014	17.62	18.08	17.50	17.97	669,174	+0.36(+2.02%)
May 15, 2014	17.86	17.92	17.31	17.61	532,534	-0.29(-1.60%)
May 14, 2014	18.03	18.16	17.85	17.90	614,900	-0.11(-0.60%)
May 13, 2014	18.28	18.39	17.93	18.01	642,734	-0.38(-2.09%)
May 12, 2014	17.34	18.57	17.34	18.39	1,258,334	+1.22(+7.12%)
May 09, 2014	17.01	17.26	16.91	17.17	598,379	+0.16(+0.93%)
May 08, 2014	16.82	17.35	16.77	17.01	974,057	+0.28(+1.65%)
May 07, 2014	17.06	17.42	16.52	16.74	1,109,618	+0.10(+0.59%)
May 06, 2014	18.66	18.95	16.58	16.64	2,903,947	-4.46(-21.13%)
May 05, 2014	20.98	21.28	20.87	21.09	589,484	+0.05(+0.23%)
May 02, 2014	21.15	21.43	20.96	21.05	815,301	-0.05(-0.23%)
May 01, 2014	21.48	21.70	20.93	21.09	404,610	-0.48(-2.24%)
Apr 30, 2014	21.38	21.99	20.83	21.58	346,093	+0.12(+0.55%)
Apr 29, 2014	22.48	22.64	21.27	21.46	439,551	-0.93(-4.14%)
Apr 28, 2014	23.16	23.44	21.84	22.39	337,696	-0.68(-2.95%)
Apr 25, 2014	23.75	23.80	23.04	23.07	239,694	-0.90(-3.74%)
Apr 24, 2014	23.81	24.30	23.40	23.96	238,751	+0.38(+1.63%)
Apr 23, 2014	24.07	24.15	23.51	23.58	237,967	-0.49(-2.05%)
Apr 22, 2014	23.35	24.22	23.21	24.07	339,544	+0.81(+3.48%)
Apr 21, 2014	23.19	23.38	22.88	23.26	273,545	-0.10(-0.42%)
Apr 17, 2014	23.17	23.36	23.36	23.36	249,141	+0.15(+0.64%)
Apr 16, 2014	23.30	23.91	22.88	23.21	311,052	+0.05(+0.21%)
Apr 15, 2014	23.03	23.78	22.49	23.17	530,764	+0.32(+1.38%)
Apr 14, 2014	22.85	23.72	22.68	22.85	433,099	+0.36(+1.62%)
Apr 11, 2014	22.45	22.75	22.26	22.48	416,104	-0.20(-0.87%)
Apr 10, 2014	23.29	23.91	22.51	22.68	533,311	-0.68(-2.91%)
Apr 09, 2014	23.02	23.39	22.75	23.36	355,014	+0.45(+1.98%)
Apr 08, 2014	23.21	23.38	22.64	22.91	412,988	-0.21(-0.90%)
Apr 07, 2014	23.91	23.91	22.82	23.12	463,306	-0.89(-3.70%)
Apr 04, 2014	25.74	25.74	23.91	24.00	440,409	-1.50(-5.88%)
Apr 03, 2014	25.49	25.99	25.27	25.50	372,505	+0.05(+0.19%)
Apr 02, 2014	24.97	25.54	24.76	25.45	447,604	+0.52(+2.10%)
Apr 01, 2014	24.29	24.96	24.11	24.93	409,454	+0.77(+3.18%)
Mar 31, 2014	23.85	24.54	23.85	24.16	362,782	+0.59(+2.51%)
Mar 28, 2014	23.69	24.27	23.52	23.57	461,262	-0.09(-0.38%)
Mar 27, 2014	24.79	24.79	23.54	23.66	713,430	-1.22(-4.91%)
Mar 26, 2014	26.52	26.57	24.88	24.88	557,919	-1.36(-5.19%)
Mar 25, 2014	26.07	26.79	25.99	26.24	258,108	+0.23(+0.87%)
Mar 24, 2014	26.42	26.75	25.63	26.02	532,760	-0.40(-1.53%)
Mar 21, 2014	26.47	27.02	26.22	26.42	922,353	+0.20(+0.75%)
Mar 20, 2014	25.87	26.41	25.84	26.22	287,624	+0.36(+1.41%)
Mar 19, 2014	25.43	26.08	25.43	25.86	481,929	+0.46(+1.83%)
Mar 18, 2014	24.86	25.40	24.79	25.39	460,232	+0.56(+2.26%)
Mar 17, 2014	24.26	24.96	23.94	24.83	357,075	+0.67(+2.78%)
Mar 14, 2014	24.65	24.69	23.94	24.16	382,593	-0.28(-1.13%)
Mar 13, 2014	25.53	25.78	24.09	24.44	454,024	-0.89(-3.50%)
Mar 12, 2014	24.94	25.63	24.75	25.33	310,064	+0.27(+1.06%)
Mar 11, 2014	25.67	25.72	24.58	25.06	486,337	-0.64(-2.49%)
Mar 10, 2014	25.88	25.89	25.12	25.70	580,667	-0.22(-0.84%)
Mar 07, 2014	27.21	27.33	25.79	25.92	608,740	-1.10(-4.09%)
Mar 06, 2014	26.99	27.42	26.86	27.02	301,623	+0.06(+0.22%)
Mar 05, 2014	27.63	27.73	26.64	26.96	573,799	-0.66(-2.39%)
Mar 04, 2014	27.12	28.01	27.11	27.62	625,964	+0.79(+2.94%)
Mar 03, 2014	26.78	26.93	25.87	26.83	443,187	-0.23(-0.84%)
Feb 28, 2014	27.60	28.08	26.92	27.06	396,303	-0.51(-1.86%)
Feb 27, 2014	27.97	28.22	27.13	27.57	396,340	-0.41(-1.48%)
Feb 26, 2014	27.48	28.60	27.29	27.99	316,536	+0.45(+1.65%)
Feb 25, 2014	28.17	28.37	27.39	27.53	286,835	-0.62(-2.21%)
Feb 24, 2014	28.50	28.52	28.07	28.16	269,184	+0.03(+0.11%)
Feb 21, 2014	28.67	28.75	27.87	28.13	523,201	-0.36(-1.25%)
Feb 20, 2014	27.07	28.60	26.86	28.48	541,663	+1.35(+4.98%)
Feb 19, 2014	27.20	27.85	26.82	27.13	454,282	-0.29(-1.04%)
Feb 18, 2014	26.64	27.51	26.60	27.42	390,731	+0.58(+2.17%)
Feb 14, 2014	27.04	26.83	26.83	26.83	327,322	-0.38(-1.41%)
Feb 13, 2014	26.20	27.26	26.14	27.22	357,561	+0.76(+2.87%)
Feb 12, 2014	26.54	27.66	26.21	26.46	895,564	-0.08(-0.30%)
Feb 11, 2014	26.49	26.85	26.37	26.54	493,465	+0.06(+0.22%)
Feb 10, 2014	26.43	26.65	25.97	26.48	597,186	-0.04(-0.15%)
Feb 07, 2014	26.49	27.22	26.23	26.52	525,987	+0.13(+0.49%)
Feb 06, 2014	27.09	27.09	26.08	26.39	720,073	-0.71(-2.62%)
Feb 05, 2014	26.20	27.26	25.95	27.10	799,671	+0.79(+3.00%)
Feb 04, 2014	26.82	28.07	25.81	26.31	1,663,212	+0.12(+0.45%)
Feb 03, 2014	26.87	27.10	25.84	26.19	1,202,610	-0.73(-2.71%)
Jan 31, 2014	25.07	27.39	24.75	26.92	916,254	+1.48(+5.80%)
Jan 30, 2014	24.94	25.52	24.68	25.45	420,483	+0.81(+3.30%)
Jan 29, 2014	24.83	25.12	24.32	24.63	451,177	-0.47(-1.89%)
Jan 28, 2014	24.88	25.40	24.48	25.11	563,557	+0.50(+2.04%)
Jan 27, 2014	24.83	24.93	24.00	24.61	578,130	-0.21(-0.83%)
Jan 24, 2014	25.71	25.71	24.71	24.81	539,775	-1.15(-4.44%)
Jan 23, 2014	26.10	26.33	25.32	25.97	746,914	-0.33(-1.24%)
Jan 22, 2014	25.66	26.42	25.43	26.29	392,737	+0.63(+2.46%)
Jan 21, 2014	25.83	26.35	25.55	25.66	474,589	-0.10(-0.38%)
Jan 17, 2014	26.65	25.76	25.76	25.76	558,718	-1.03(-3.83%)
Jan 16, 2014	25.51	27.36	25.39	26.78	1,052,783	+1.59(+6.30%)
Jan 15, 2014	24.56	26.36	24.56	25.20	815,828	+0.64(+2.61%)
Jan 14, 2014	23.67	24.82	23.40	24.56	375,386	+1.11(+4.75%)
Jan 13, 2014	23.58	23.77	23.03	23.44	695,466	-0.14(-0.59%)
Jan 10, 2014	23.72	23.98	23.39	23.58	370,225	-0.07(-0.29%)
Jan 09, 2014	24.40	24.60	23.46	23.65	340,243	-0.57(-2.34%)
Jan 08, 2014	23.22	24.62	23.12	24.22	806,343	+1.03(+4.45%)
Jan 07, 2014	22.81	23.62	22.59	23.19	539,940	+0.49(+2.17%)
Jan 06, 2014	23.19	23.19	22.50	22.69	351,584	-0.30(-1.29%)
Jan 03, 2014	22.83	23.42	22.57	22.99	417,755	+0.42(+1.88%)
Jan 02, 2014	22.42	22.78	21.99	22.56	366,378	+0.02(+0.09%)
Dec 31, 2013	22.19	22.54	22.54	22.54	352,469	+0.34(+1.51%)
Dec 30, 2013	21.94	22.25	21.90	22.21	482,407	+0.29(+1.30%)
Dec 27, 2013	22.16	22.16	21.68	21.92	299,304	-0.14(-0.63%)
Dec 26, 2013	21.90	22.18	21.63	22.06	315,401	+0.20(+0.90%)
Dec 24, 2013	21.96	22.01	21.75	21.86	90,426	-0.16(-0.72%)
Dec 23, 2013	22.00	22.35	21.77	22.02	354,030	+0.13(+0.59%)
Dec 20, 2013	21.26	21.95	20.92	21.89	535,291	+0.73(+3.45%)
Dec 19, 2013	21.34	21.64	21.10	21.16	311,843	-0.24(-1.11%)
Dec 18, 2013	21.57	21.60	20.90	21.40	325,721	-0.17(-0.78%)
Dec 17, 2013	21.43	21.97	21.30	21.57	329,606	+0.08(+0.37%)
Dec 16, 2013	21.06	21.55	20.89	21.49	396,370	+0.47(+2.25%)
Dec 13, 2013	21.20	21.36	20.78	21.02	275,391	-0.07(-0.33%)
Dec 12, 2013	21.10	21.29	20.86	21.08	398,930	-0.06(-0.28%)
Dec 11, 2013	21.82	21.82	21.01	21.14	341,697	-0.57(-2.63%)
Dec 10, 2013	22.00	22.40	21.70	21.72	405,020	-0.41(-1.87%)
Dec 09, 2013	22.18	22.56	21.94	22.13	476,866	+0.01(+0.04%)
Dec 06, 2013	22.30	22.49	21.54	22.12	0	+0.06(+0.27%)
Dec 05, 2013	22.52	22.93	21.94	22.06	0	-0.59(-2.61%)
Dec 04, 2013	22.65	23.32	22.52	22.65	0	-0.19(-0.82%)
Dec 03, 2013	22.92	23.18	22.68	22.84	379,335	-0.18(-0.77%)