Harsco Corp (NY: HSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	21.90	22.05	21.71	22.01	299,926	+0.09(+0.42%)
Apr 29, 2014	22.03	22.14	21.85	21.92	245,565	+0.00(+0.00%)
Apr 28, 2014	22.05	22.15	21.73	21.92	556,834	-0.14(-0.63%)
Apr 25, 2014	22.23	22.23	21.89	22.06	440,920	-0.27(-1.19%)
Apr 24, 2014	22.19	22.62	22.06	22.33	561,405	+0.21(+0.96%)
Apr 23, 2014	22.06	22.30	21.96	22.11	275,842	+0.03(+0.12%)
Apr 22, 2014	22.03	22.24	21.90	22.09	335,191	+0.05(+0.21%)
Apr 21, 2014	21.84	22.08	21.73	22.04	441,513	+0.16(+0.71%)
Apr 17, 2014	21.59	21.89	21.89	21.89	406,773	+0.24(+1.11%)
Apr 16, 2014	21.32	21.74	21.30	21.65	634,550	+0.44(+2.08%)
Apr 15, 2014	20.83	21.20	20.74	21.20	845,129	+0.34(+1.63%)
Apr 14, 2014	21.06	21.12	20.68	20.86	714,416	-0.05(-0.22%)
Apr 11, 2014	20.63	21.08	20.63	20.91	691,899	-0.02(-0.11%)
Apr 10, 2014	21.06	21.27	20.83	20.93	845,500	-0.19(-0.91%)
Apr 09, 2014	20.96	21.22	20.90	21.12	986,922	+0.16(+0.78%)
Apr 08, 2014	21.24	21.51	20.93	20.96	1,037,870	-0.24(-1.12%)
Apr 07, 2014	21.65	21.65	21.12	21.20	877,255	-0.49(-2.27%)
Apr 04, 2014	22.22	22.26	21.65	21.69	993,116	-0.48(-2.18%)
Apr 03, 2014	21.99	22.30	21.83	22.17	852,606	+0.28(+1.29%)
Apr 02, 2014	21.78	22.06	21.75	21.89	670,762	+0.16(+0.71%)
Apr 01, 2014	21.46	21.79	21.31	21.74	694,889	+0.37(+1.75%)
Mar 31, 2014	21.37	21.48	21.25	21.36	491,859	+0.12(+0.56%)
Mar 28, 2014	21.04	21.32	20.93	21.24	535,284	+0.23(+1.08%)
Mar 27, 2014	21.01	21.12	20.89	21.01	771,126	-0.01(-0.04%)
Mar 26, 2014	20.73	21.24	20.62	21.02	1,679,112	+0.50(+2.44%)
Mar 25, 2014	20.46	20.91	20.40	20.52	959,359	+0.18(+0.90%)
Mar 24, 2014	20.29	20.39	19.98	20.34	1,158,978	+0.16(+0.77%)
Mar 21, 2014	19.91	20.37	19.88	20.19	1,366,679	+0.45(+2.26%)
Mar 20, 2014	19.66	19.78	19.55	19.74	428,546	+0.00(+0.00%)
Mar 19, 2014	20.15	20.17	19.55	19.74	1,117,074	-0.45(-2.21%)
Mar 18, 2014	20.01	20.23	19.84	20.19	1,012,293	+0.23(+1.14%)
Mar 17, 2014	19.71	20.04	19.69	19.96	1,297,440	+0.39(+2.00%)
Mar 14, 2014	19.64	19.80	19.55	19.57	919,384	-0.07(-0.37%)
Mar 13, 2014	19.88	19.88	19.57	19.64	1,239,562	-0.08(-0.42%)
Mar 12, 2014	19.42	19.78	19.29	19.72	938,033	+0.11(+0.56%)
Mar 11, 2014	20.22	20.24	19.57	19.61	1,178,465	-0.61(-3.02%)
Mar 10, 2014	20.41	20.68	20.19	20.22	1,243,149	-0.23(-1.11%)
Mar 07, 2014	20.60	20.84	20.38	20.45	1,187,819	-0.11(-0.53%)
Mar 06, 2014	19.98	20.83	19.81	20.56	3,006,574	+0.59(+2.97%)
Mar 05, 2014	20.30	20.51	19.89	19.97	1,089,593	-0.31(-1.53%)
Mar 04, 2014	20.94	21.10	20.27	20.28	1,135,088	-0.30(-1.46%)
Mar 03, 2014	22.34	22.34	20.39	20.58	1,969,380	-2.32(-10.15%)
Feb 28, 2014	22.67	23.08	22.63	22.90	241,007	+0.22(+0.96%)
Feb 27, 2014	22.78	22.81	22.41	22.68	344,503	-0.08(-0.36%)
Feb 26, 2014	22.99	23.17	22.67	22.77	400,745	-0.14(-0.60%)
Feb 25, 2014	22.92	23.04	22.67	22.90	611,960	+0.39(+1.74%)
Feb 24, 2014	22.87	23.15	22.29	22.51	889,818	-0.64(-2.76%)
Feb 21, 2014	23.30	23.31	22.69	23.15	639,724	-0.16(-0.67%)
Feb 20, 2014	22.69	23.59	22.48	23.30	610,610	+0.56(+2.45%)
Feb 19, 2014	22.63	22.93	22.63	22.75	444,492	-0.09(-0.40%)
Feb 18, 2014	22.96	23.15	22.77	22.84	453,900	-0.05(-0.20%)
Feb 14, 2014	23.03	22.88	22.88	22.88	293,624	-0.05(-0.24%)
Feb 13, 2014	22.68	22.99	22.52	22.94	551,043	+0.05(+0.24%)
Feb 12, 2014	22.56	22.94	22.51	22.88	509,792	+0.41(+1.83%)
Feb 11, 2014	22.35	22.58	22.24	22.47	346,017	+0.16(+0.74%)
Feb 10, 2014	22.56	22.60	22.16	22.31	493,155	-0.31(-1.37%)
Feb 07, 2014	22.23	22.63	22.21	22.62	374,192	+0.46(+2.10%)
Feb 06, 2014	22.01	22.22	21.86	22.15	329,133	+0.21(+0.96%)
Feb 05, 2014	21.76	22.06	21.65	21.94	461,334	+0.18(+0.84%)
Feb 04, 2014	21.48	21.91	21.16	21.76	862,641	+0.41(+1.92%)
Feb 03, 2014	23.15	23.26	21.34	21.35	832,480	-1.80(-7.76%)
Jan 31, 2014	23.11	23.49	22.99	23.15	395,213	-0.31(-1.32%)
Jan 30, 2014	23.40	23.58	23.21	23.46	194,818	+0.16(+0.70%)
Jan 29, 2014	23.30	23.63	23.21	23.29	388,010	-0.17(-0.74%)
Jan 28, 2014	23.60	23.76	23.30	23.47	502,029	+0.04(+0.16%)
Jan 27, 2014	23.46	23.65	22.88	23.43	621,368	+0.14(+0.59%)
Jan 24, 2014	23.98	24.00	22.91	23.29	585,162	-0.86(-3.55%)
Jan 23, 2014	24.27	24.43	23.97	24.15	534,183	-0.19(-0.79%)
Jan 22, 2014	24.17	24.34	24.04	24.34	291,072	+0.18(+0.75%)
Jan 21, 2014	24.42	24.43	24.05	24.16	252,651	-0.19(-0.79%)
Jan 17, 2014	24.57	24.35	24.35	24.35	187,779	-0.24(-0.96%)
Jan 16, 2014	24.67	24.69	24.37	24.59	227,140	-0.04(-0.15%)
Jan 15, 2014	24.36	24.73	24.29	24.63	171,356	+0.26(+1.09%)
Jan 14, 2014	24.18	24.39	24.06	24.36	299,599	+0.26(+1.10%)
Jan 13, 2014	24.55	24.63	24.00	24.10	250,669	-0.50(-2.02%)
Jan 10, 2014	24.58	24.70	24.47	24.59	297,357	+0.02(+0.07%)
Jan 09, 2014	24.77	24.89	24.43	24.58	370,191	-0.20(-0.80%)
Jan 08, 2014	24.68	24.90	24.44	24.77	367,629	+0.04(+0.15%)
Jan 07, 2014	24.88	25.08	24.63	24.74	350,985	-0.12(-0.47%)
Jan 06, 2014	25.43	25.45	24.78	24.86	450,531	-0.46(-1.82%)
Jan 03, 2014	25.21	25.41	25.12	25.32	264,437	+0.12(+0.47%)
Jan 02, 2014	25.32	25.51	25.10	25.20	393,644	-0.16(-0.64%)
Dec 31, 2013	25.45	25.36	25.36	25.36	430,466	-0.07(-0.28%)
Dec 30, 2013	25.66	25.79	25.39	25.43	177,980	-0.20(-0.78%)
Dec 27, 2013	25.37	25.72	25.29	25.63	237,354	+0.34(+1.36%)
Dec 26, 2013	25.30	25.42	25.17	25.29	177,891	+0.08(+0.32%)
Dec 24, 2013	25.16	25.26	25.11	25.21	97,502	+0.04(+0.14%)
Dec 23, 2013	24.87	25.17	24.87	25.17	372,462	+0.41(+1.64%)
Dec 20, 2013	24.39	24.78	24.32	24.77	535,753	+0.42(+1.71%)
Dec 19, 2013	24.39	24.48	24.29	24.35	251,458	-0.06(-0.26%)
Dec 18, 2013	24.22	24.43	24.07	24.41	606,209	+0.28(+1.16%)
Dec 17, 2013	24.05	24.22	23.94	24.13	381,539	+0.14(+0.60%)
Dec 16, 2013	23.85	24.11	23.80	23.99	513,202	+0.20(+0.84%)
Dec 13, 2013	24.19	24.29	23.72	23.79	514,297	-0.24(-0.98%)
Dec 12, 2013	23.73	24.16	23.73	24.02	326,087	+0.24(+0.99%)
Dec 11, 2013	24.32	24.41	23.64	23.79	803,096	-0.55(-2.27%)
Dec 10, 2013	24.23	24.65	23.99	24.34	971,483	-0.01(-0.04%)
Dec 09, 2013	24.49	24.67	24.27	24.35	536,437	-0.14(-0.55%)
Dec 06, 2013	25.14	25.23	24.46	24.48	616,427	-0.38(-1.53%)
Dec 05, 2013	24.42	25.08	24.39	24.86	781,556	+0.43(+1.78%)
Dec 04, 2013	23.91	24.78	23.86	24.43	913,550	+0.46(+1.93%)
Dec 03, 2013	23.70	24.03	23.69	23.97	828,216	+0.07(+0.30%)
Dec 02, 2013	23.71	24.17	23.25	23.90	760,898	+0.24(+0.99%)
Nov 29, 2013	23.65	23.79	23.61	23.66	271,012	+0.01(+0.04%)
Nov 27, 2013	23.71	23.82	23.56	23.65	629,392	-0.01(-0.04%)
Nov 26, 2013	23.68	23.80	23.60	23.66	447,164	-0.06(-0.27%)
Nov 25, 2013	23.82	23.86	23.63	23.72	385,172	-0.13(-0.53%)
Nov 22, 2013	24.16	24.16	23.79	23.85	288,135	-0.34(-1.42%)
Nov 21, 2013	24.11	24.27	24.01	24.20	335,268	+0.14(+0.56%)
Nov 20, 2013	24.01	24.22	23.95	24.06	423,269	+0.15(+0.64%)
Nov 19, 2013	24.20	24.33	23.78	23.91	253,856	-0.34(-1.42%)
Nov 18, 2013	24.47	24.56	24.20	24.25	381,324	-0.13(-0.52%)
Nov 15, 2013	24.34	24.45	24.12	24.38	185,392	+0.07(+0.30%)
Nov 14, 2013	24.46	24.47	24.21	24.30	331,124	-0.15(-0.63%)
Nov 13, 2013	24.30	24.47	24.29	24.46	299,263	-0.09(-0.37%)
Nov 12, 2013	24.57	24.79	24.48	24.55	385,041	-0.10(-0.40%)
Nov 11, 2013	24.51	24.71	24.38	24.65	287,868	+0.11(+0.44%)
Nov 08, 2013	24.41	24.78	24.34	24.54	448,099	+0.17(+0.71%)
Nov 07, 2013	24.88	25.16	24.29	24.37	680,541	-0.39(-1.57%)
Nov 06, 2013	25.00	25.22	24.67	24.76	642,393	-0.05(-0.18%)
Nov 05, 2013	25.18	25.19	24.78	24.80	578,274	-0.48(-1.90%)
Nov 04, 2013	25.45	25.45	25.26	25.28	367,986	+0.03(+0.11%)
Nov 01, 2013	25.33	25.53	25.05	25.25	487,756	+0.03(+0.11%)
Oct 31, 2013	25.34	25.40	25.15	25.23	661,759	-0.12(-0.46%)
Oct 30, 2013	25.56	25.63	25.18	25.34	573,349	-0.22(-0.85%)
Oct 29, 2013	25.90	26.14	25.49	25.56	626,390	-0.18(-0.70%)
Oct 28, 2013	25.98	26.18	25.70	25.74	490,439	-0.30(-1.15%)
Oct 25, 2013	26.18	26.19	25.79	26.04	464,310	-0.04(-0.14%)
Oct 24, 2013	25.75	26.23	25.53	26.08	562,867	+0.44(+1.73%)
Oct 23, 2013	25.36	25.79	25.34	25.63	627,061	+0.05(+0.21%)
Oct 22, 2013	24.89	25.62	24.81	25.58	739,329	+0.78(+3.14%)
Oct 21, 2013	24.58	24.90	24.48	24.80	464,282	+0.20(+0.81%)
Oct 18, 2013	24.35	24.68	24.23	24.60	373,539	+0.41(+1.68%)
Oct 17, 2013	24.20	24.58	24.05	24.20	695,702	-0.16(-0.67%)
Oct 16, 2013	24.35	24.60	24.20	24.36	615,125	+0.10(+0.41%)
Oct 15, 2013	24.03	24.33	23.82	24.26	1,113,000	+0.23(+0.94%)
Oct 14, 2013	23.16	24.07	23.03	24.03	942,261	+1.20(+5.27%)
Oct 11, 2013	22.43	22.85	22.43	22.83	766,951	+0.40(+1.77%)
Oct 10, 2013	22.20	22.48	22.08	22.43	1,328,137	+0.56(+2.54%)
Oct 09, 2013	21.69	22.04	21.41	21.87	918,609	+0.30(+1.37%)
Oct 08, 2013	21.94	22.07	21.56	21.58	398,677	-0.41(-1.88%)
Oct 07, 2013	21.98	22.13	21.91	21.99	615,644	-0.25(-1.13%)
Oct 04, 2013	22.13	22.35	22.07	22.24	599,761	+0.18(+0.81%)
Oct 03, 2013	22.38	22.47	21.84	22.06	436,240	-0.40(-1.80%)
Oct 02, 2013	22.19	22.54	22.19	22.47	753,318	+0.09(+0.40%)
Oct 01, 2013	22.27	22.82	22.25	22.38	1,090,485	+0.04(+0.16%)
Sep 30, 2013	21.78	22.36	21.70	22.34	846,485	+0.22(+0.97%)
Sep 27, 2013	22.03	22.19	22.01	22.13	618,912	+0.01(+0.04%)
Sep 26, 2013	22.66	22.71	21.95	22.12	733,981	-0.54(-2.38%)
Sep 25, 2013	22.62	22.75	22.36	22.65	461,779	+0.13(+0.56%)
Sep 24, 2013	22.60	22.79	22.47	22.53	465,360	-0.07(-0.32%)
Sep 23, 2013	22.88	22.93	22.59	22.60	447,570	-0.25(-1.10%)
Sep 20, 2013	23.29	23.35	22.85	22.85	1,012,972	-0.46(-1.96%)
Sep 19, 2013	23.73	23.75	23.12	23.31	768,412	-0.28(-1.18%)
Sep 18, 2013	23.60	23.83	23.45	23.59	781,963	-0.09(-0.38%)
Sep 17, 2013	23.45	23.79	23.38	23.68	935,856	+0.17(+0.72%)
Sep 16, 2013	23.50	24.02	23.36	23.51	1,307,521	+1.07(+4.76%)
Sep 13, 2013	22.44	22.62	22.34	22.44	568,143	-0.04(-0.20%)
Sep 12, 2013	22.65	22.87	22.39	22.48	705,382	-0.28(-1.22%)
Sep 11, 2013	22.86	23.01	22.48	22.76	846,936	-0.17(-0.74%)
Sep 10, 2013	22.90	23.21	22.78	22.93	848,990	+0.25(+1.11%)
Sep 09, 2013	22.30	22.83	22.30	22.68	656,484	+0.49(+2.22%)
Sep 06, 2013	21.95	22.41	21.62	22.19	515,153	+0.34(+1.56%)
Sep 05, 2013	21.75	21.92	21.66	21.85	393,963	+0.08(+0.37%)
Sep 04, 2013	21.31	21.85	21.15	21.77	602,127	+0.43(+2.02%)
Sep 03, 2013	21.54	21.83	21.08	21.34	1,146,266	+0.22(+1.06%)
Aug 30, 2013	21.25	21.31	20.90	21.11	519,732	-0.17(-0.80%)
Aug 29, 2013	21.07	21.43	21.07	21.28	208,192	+0.25(+1.19%)
Aug 28, 2013	20.99	21.11	20.93	21.03	187,268	+0.01(+0.04%)
Aug 27, 2013	21.35	21.45	20.96	21.02	265,119	-0.61(-2.82%)
Aug 26, 2013	21.48	21.83	21.40	21.63	339,607	+0.20(+0.92%)
Aug 23, 2013	21.53	21.56	21.29	21.43	170,117	-0.11(-0.50%)
Aug 22, 2013	21.00	21.61	21.00	21.54	297,806	+0.60(+2.87%)
Aug 21, 2013	21.45	21.48	20.94	20.94	665,223	-0.56(-2.59%)
Aug 20, 2013	21.28	21.52	21.11	21.50	298,042	+0.26(+1.23%)
Aug 19, 2013	21.41	21.65	21.16	21.24	400,284	-0.20(-0.92%)
Aug 16, 2013	21.43	21.64	21.43	21.43	364,561	-0.08(-0.38%)
Aug 15, 2013	21.59	21.62	21.43	21.52	562,932	-0.30(-1.36%)
Aug 14, 2013	21.79	21.90	21.62	21.81	284,927	-0.04(-0.16%)
Aug 13, 2013	21.93	22.06	21.71	21.85	228,803	-0.08(-0.37%)
Aug 12, 2013	22.08	22.46	21.78	21.93	432,084	-0.33(-1.49%)
Aug 09, 2013	22.45	22.78	22.05	22.26	728,109	-0.36(-1.59%)
Aug 08, 2013	21.13	22.62	21.13	22.62	1,603,953	-0.99(-4.18%)
Aug 07, 2013	23.61	23.83	23.44	23.61	224,789	-0.13(-0.53%)
Aug 06, 2013	23.99	24.23	23.59	23.73	207,757	-0.33(-1.38%)
Aug 05, 2013	23.87	24.11	23.78	24.06	207,407	+0.12(+0.49%)
Aug 02, 2013	24.02	24.02	23.56	23.95	291,500	-0.17(-0.71%)
Aug 01, 2013	23.42	24.25	23.38	24.12	668,346	+1.00(+4.35%)
Jul 31, 2013	22.86	23.35	22.84	23.11	314,954	+0.32(+1.42%)
Jul 30, 2013	22.90	22.94	22.61	22.79	269,230	+0.00(+0.00%)
Jul 29, 2013	22.78	22.94	22.74	22.79	208,147	-0.05(-0.24%)
Jul 26, 2013	22.80	22.94	22.69	22.84	173,482	-0.07(-0.31%)
Jul 25, 2013	22.59	22.96	22.59	22.92	132,746	+0.13(+0.55%)
Jul 24, 2013	23.32	23.33	22.73	22.79	232,410	-0.48(-2.08%)
Jul 23, 2013	23.06	23.32	23.03	23.27	244,223	+0.35(+1.53%)
Jul 22, 2013	22.69	22.98	22.65	22.92	240,155	+0.27(+1.19%)
Jul 19, 2013	22.77	22.85	22.59	22.65	502,693	-0.13(-0.59%)
Jul 18, 2013	22.68	23.10	22.64	22.79	433,759	+0.21(+0.93%)
Jul 17, 2013	22.65	22.77	22.52	22.58	248,714	+0.06(+0.26%)
Jul 16, 2013	22.75	22.75	22.14	22.52	552,498	-0.13(-0.59%)
Jul 15, 2013	22.53	22.66	22.48	22.65	265,752	+0.14(+0.64%)
Jul 12, 2013	22.28	22.51	22.28	22.51	323,450	+0.14(+0.64%)
Jul 11, 2013	22.44	22.55	22.24	22.37	438,530	+0.30(+1.36%)
Jul 10, 2013	21.92	22.14	21.84	22.07	394,826	+0.12(+0.53%)
Jul 09, 2013	21.59	22.00	21.51	21.95	404,805	+0.58(+2.71%)
Jul 08, 2013	21.43	21.47	21.26	21.37	358,013	-0.04(-0.21%)
Jul 05, 2013	21.20	21.42	20.96	21.42	209,686	+0.43(+2.03%)
Jul 03, 2013	20.78	21.17	20.70	20.99	237,989	+0.08(+0.38%)
Jul 02, 2013	20.86	21.11	20.79	20.91	490,054	+0.01(+0.04%)
Jul 01, 2013	20.78	21.08	20.64	20.90	478,217	+0.27(+1.29%)
Jun 28, 2013	20.50	20.73	20.36	20.63	565,951	+0.03(+0.13%)
Jun 27, 2013	20.15	20.62	20.15	20.61	344,934	+0.59(+2.93%)
Jun 26, 2013	19.96	20.13	19.77	20.02	301,744	+0.17(+0.85%)
Jun 25, 2013	19.89	19.98	19.58	19.85	371,652	+0.16(+0.81%)
Jun 24, 2013	19.71	19.85	19.45	19.69	619,832	-0.35(-1.73%)
Jun 21, 2013	20.07	20.28	19.71	20.04	829,734	-0.02(-0.09%)
Jun 20, 2013	20.42	20.47	19.99	20.06	420,649	-0.73(-3.51%)
Jun 19, 2013	20.90	21.07	20.72	20.79	501,925	-0.12(-0.60%)
Jun 18, 2013	20.53	20.92	20.53	20.91	292,794	+0.36(+1.73%)
Jun 17, 2013	20.63	20.75	20.31	20.55	611,575	+0.07(+0.35%)
Jun 14, 2013	20.52	20.62	20.39	20.48	264,242	-0.04(-0.22%)
Jun 13, 2013	19.90	20.55	19.85	20.53	364,974	+0.52(+2.62%)
Jun 12, 2013	20.55	20.55	19.91	20.00	264,280	-0.34(-1.66%)
Jun 11, 2013	20.59	20.62	20.33	20.34	263,148	-0.40(-1.93%)
Jun 10, 2013	20.71	20.81	20.56	20.74	381,747	+0.04(+0.22%)
Jun 07, 2013	20.36	20.71	20.20	20.70	493,236	+0.44(+2.15%)
Jun 06, 2013	20.08	20.27	19.99	20.26	340,675	+0.12(+0.62%)
Jun 05, 2013	20.33	20.44	20.03	20.14	589,093	-0.29(-1.44%)
Jun 04, 2013	20.45	20.65	20.38	20.43	441,819	-0.06(-0.30%)
Jun 03, 2013	20.89	20.89	20.38	20.49	704,043	-0.31(-1.50%)
May 31, 2013	20.62	21.02	20.52	20.80	392,440	+0.02(+0.09%)
May 30, 2013	20.53	20.86	20.47	20.79	236,801	+0.30(+1.48%)
May 29, 2013	20.24	20.62	20.24	20.48	262,031	+0.06(+0.31%)
May 28, 2013	20.45	20.55	20.26	20.42	258,192	+0.26(+1.28%)
May 24, 2013	20.39	20.47	20.15	20.16	527,214	-0.44(-2.12%)
May 23, 2013	20.27	20.73	20.23	20.60	430,228	+0.00(+0.00%)
May 22, 2013	21.05	21.20	20.49	20.60	305,644	-0.44(-2.07%)
May 21, 2013	21.06	21.25	20.94	21.04	238,186	-0.01(-0.04%)
May 20, 2013	20.73	21.11	20.66	21.04	355,141	+0.26(+1.24%)
May 17, 2013	20.46	20.84	20.46	20.79	418,651	+0.42(+2.05%)
May 16, 2013	20.47	20.77	20.34	20.37	349,046	-0.23(-1.12%)
May 15, 2013	20.37	20.73	20.30	20.60	452,606	+0.57(+2.84%)
May 13, 2013	20.02	20.18	19.96	20.03	293,965	-0.17(-0.84%)
May 10, 2013	20.17	20.28	19.91	20.20	295,920	+0.02(+0.09%)
May 09, 2013	20.07	20.39	19.70	20.18	658,416	+0.11(+0.53%)
May 08, 2013	19.73	20.08	19.65	20.07	656,590	+0.36(+1.85%)
May 07, 2013	19.84	19.87	19.55	19.71	519,679	-0.12(-0.63%)
May 06, 2013	19.95	20.00	19.76	19.83	250,820	-0.05(-0.27%)
May 03, 2013	19.76	20.09	19.40	19.89	392,213	+0.49(+2.52%)
May 02, 2013	19.16	19.61	19.04	19.40	437,633	+0.30(+1.58%)