Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.29	17.39	17.13	17.25	592,044	-0.11(-0.61%)
Jul 30, 2014	18.02	18.02	17.33	17.35	472,274	-0.55(-3.09%)
Jul 29, 2014	18.20	18.27	17.91	17.91	346,363	-0.23(-1.27%)
Jul 28, 2014	17.95	18.33	17.74	18.14	396,314	+0.24(+1.32%)
Jul 25, 2014	17.83	18.08	17.81	17.90	233,574	-0.03(-0.17%)
Jul 24, 2014	17.86	17.97	17.58	17.93	601,011	+0.21(+1.16%)
Jul 23, 2014	17.80	17.84	17.63	17.72	571,723	-0.11(-0.59%)
Jul 22, 2014	17.77	18.02	17.71	17.83	1,087,736	+0.20(+1.13%)
Jul 21, 2014	17.44	17.67	17.18	17.63	979,059	+0.18(+1.03%)
Jul 18, 2014	17.92	18.18	17.43	17.45	928,823	-0.85(-4.65%)
Jul 17, 2014	18.66	18.66	18.27	18.30	581,002	-0.37(-2.00%)
Jul 16, 2014	18.48	18.69	18.36	18.68	627,901	+0.34(+1.83%)
Jul 15, 2014	17.99	18.48	17.81	18.34	1,174,889	+0.65(+3.69%)
Jul 14, 2014	17.71	17.82	17.61	17.69	520,322	+0.07(+0.39%)
Jul 11, 2014	17.64	17.79	17.48	17.62	333,230	+0.02(+0.14%)
Jul 10, 2014	17.92	17.97	17.44	17.59	958,671	-0.45(-2.52%)
Jul 09, 2014	18.27	18.32	18.02	18.05	469,065	-0.08(-0.42%)
Jul 08, 2014	17.97	18.40	17.94	18.12	1,223,331	+0.19(+1.04%)
Jul 07, 2014	18.29	18.31	17.80	17.94	641,385	-0.37(-2.01%)
Jul 03, 2014	18.20	18.30	18.30	18.30	147,602	+0.12(+0.66%)
Jul 02, 2014	17.97	18.36	17.85	18.18	693,647	+0.32(+1.79%)
Jul 01, 2014	17.80	17.88	17.74	17.86	499,771	+0.15(+0.85%)
Jun 30, 2014	17.66	17.89	17.61	17.71	731,893	+0.07(+0.38%)
Jun 27, 2014	18.11	18.12	17.58	17.65	729,856	-0.39(-2.14%)
Jun 26, 2014	18.20	18.35	17.94	18.03	820,019	-0.15(-0.83%)
Jun 25, 2014	18.22	18.26	17.92	18.18	905,206	-0.01(-0.03%)
Jun 24, 2014	18.37	18.49	18.13	18.19	657,567	-0.25(-1.34%)
Jun 23, 2014	18.77	18.77	18.40	18.44	456,349	-0.39(-2.05%)
Jun 20, 2014	18.92	18.99	18.57	18.82	713,391	-0.12(-0.64%)
Jun 19, 2014	18.61	19.10	18.58	18.95	830,995	+0.31(+1.69%)
Jun 18, 2014	18.24	18.67	18.19	18.63	518,847	+0.45(+2.46%)
Jun 17, 2014	18.20	18.25	18.07	18.18	530,175	-0.05(-0.30%)
Jun 16, 2014	18.32	18.56	18.13	18.24	530,291	-0.06(-0.33%)
Jun 13, 2014	18.39	18.44	18.13	18.30	363,298	-0.11(-0.59%)
Jun 12, 2014	18.63	18.73	18.26	18.41	428,841	-0.31(-1.65%)
Jun 11, 2014	18.75	18.86	18.61	18.72	436,719	-0.07(-0.35%)
Jun 10, 2014	18.46	18.79	18.32	18.78	559,136	+0.42(+2.27%)
Jun 06, 2014	18.52	18.59	18.28	18.37	276,590	-0.07(-0.39%)
Jun 05, 2014	18.58	18.64	18.22	18.44	361,536	-0.15(-0.81%)
Jun 04, 2014	18.20	18.61	18.09	18.59	585,256	+0.27(+1.45%)
Jun 03, 2014	18.26	18.34	18.14	18.32	357,634	+0.05(+0.26%)
Jun 02, 2014	18.24	18.48	18.13	18.27	387,562	+0.00(+0.00%)
May 30, 2014	18.53	18.82	18.11	18.27	562,649	-0.32(-1.72%)
May 29, 2014	18.58	18.85	18.50	18.60	618,520	+0.08(+0.42%)
May 28, 2014	18.40	18.56	18.29	18.52	639,320	+0.19(+1.02%)
May 27, 2014	18.05	18.39	17.87	18.33	666,077	+0.28(+1.54%)
May 23, 2014	17.89	18.05	18.05	18.05	485,334	+0.21(+1.20%)
May 22, 2014	17.51	17.88	17.43	17.84	747,436	+0.16(+0.91%)
May 21, 2014	17.27	18.04	17.22	17.68	702,748	+0.36(+2.06%)
May 20, 2014	17.56	17.56	17.22	17.32	745,915	-0.29(-1.65%)
May 19, 2014	17.27	17.63	17.24	17.61	836,604	+0.37(+2.14%)
May 16, 2014	16.62	17.55	16.55	17.24	1,750,378	+0.60(+3.63%)
May 15, 2014	17.50	17.62	16.32	16.64	3,507,138	-0.85(-4.84%)
May 14, 2014	17.94	18.15	17.37	17.48	2,954,599	-1.01(-5.46%)
May 13, 2014	18.39	18.57	18.22	18.49	532,801	+0.04(+0.23%)
May 12, 2014	18.22	18.55	18.14	18.45	448,314	+0.25(+1.36%)
May 09, 2014	18.41	18.61	18.16	18.20	458,845	-0.25(-1.38%)
May 08, 2014	18.67	18.79	18.38	18.46	484,589	-0.18(-0.94%)
May 07, 2014	18.13	18.67	18.01	18.63	753,399	+0.58(+3.21%)
May 06, 2014	18.30	18.44	18.02	18.05	785,349	-0.36(-1.94%)
May 05, 2014	18.98	19.08	18.35	18.41	983,081	-0.66(-3.49%)
May 02, 2014	19.26	19.51	19.03	19.07	471,361	-0.19(-0.97%)
May 01, 2014	19.28	19.30	18.87	19.26	386,677	-0.02(-0.09%)
Apr 30, 2014	18.64	19.28	18.63	19.28	768,965	+0.62(+3.35%)
Apr 29, 2014	18.61	18.83	18.53	18.65	554,252	+0.05(+0.26%)
Apr 28, 2014	18.23	18.70	18.05	18.61	1,418,020	-0.35(-1.84%)
Apr 25, 2014	19.01	19.32	18.86	18.95	488,048	-0.17(-0.88%)
Apr 24, 2014	19.15	19.18	18.69	19.12	740,358	-0.01(-0.03%)
Apr 23, 2014	19.29	19.31	19.07	19.13	610,956	-0.20(-1.03%)
Apr 22, 2014	19.56	19.56	19.18	19.33	980,710	-0.25(-1.26%)
Apr 21, 2014	19.51	19.71	19.25	19.57	1,108,112	+0.13(+0.65%)
Apr 17, 2014	19.14	19.45	19.45	19.45	807,506	+0.36(+1.86%)
Apr 16, 2014	18.83	19.13	18.83	19.09	978,053	+0.42(+2.26%)
Apr 15, 2014	18.80	18.89	18.29	18.67	1,734,870	-0.10(-0.51%)
Apr 14, 2014	18.80	19.08	18.70	18.77	663,001	-0.08(-0.45%)
Apr 11, 2014	18.60	19.00	18.28	18.85	1,640,165	+0.38(+2.05%)
Apr 10, 2014	18.83	18.95	18.41	18.47	2,146,410	-0.19(-1.03%)
Apr 09, 2014	18.30	18.76	18.12	18.67	2,520,493	+0.37(+2.04%)
Apr 08, 2014	18.01	18.72	18.00	18.29	1,778,362	+0.31(+1.71%)
Apr 07, 2014	18.27	18.34	17.90	17.99	1,177,821	-0.41(-2.22%)
Apr 04, 2014	18.76	18.99	18.38	18.39	946,550	-0.24(-1.29%)
Apr 03, 2014	18.54	18.90	18.46	18.64	925,488	+0.08(+0.42%)
Apr 02, 2014	18.83	18.86	18.42	18.56	2,325,763	-0.35(-1.85%)
Apr 01, 2014	19.09	19.36	18.64	18.91	1,230,512	-0.19(-1.01%)
Mar 31, 2014	18.88	19.24	18.56	19.10	1,939,220	+0.49(+2.62%)
Mar 28, 2014	18.67	19.01	18.49	18.61	1,106,470	+0.12(+0.65%)
Mar 27, 2014	17.96	18.50	17.94	18.49	1,265,965	+0.49(+2.71%)
Mar 26, 2014	18.39	18.66	17.96	18.00	1,561,242	-0.21(-1.16%)
Mar 25, 2014	18.07	18.34	17.77	18.21	1,190,883	+0.22(+1.24%)
Mar 24, 2014	18.37	18.41	17.67	17.99	896,638	-0.13(-0.73%)
Mar 21, 2014	18.18	18.49	18.03	18.12	1,711,588	-0.03(-0.17%)
Mar 20, 2014	18.21	18.21	17.75	18.15	1,840,925	+0.10(+0.57%)
Mar 19, 2014	18.44	18.49	17.91	18.05	1,690,463	-0.42(-2.25%)
Mar 18, 2014	18.65	18.88	18.27	18.47	1,627,816	-0.16(-0.87%)
Mar 17, 2014	18.56	18.95	18.41	18.63	1,271,757	+0.34(+1.88%)
Mar 14, 2014	18.30	18.41	17.81	18.29	2,049,522	-0.03(-0.16%)
Mar 13, 2014	18.50	18.73	18.23	18.32	1,708,028	-0.23(-1.27%)
Mar 12, 2014	18.85	19.22	18.53	18.55	2,535,414	-0.48(-2.50%)
Mar 11, 2014	19.24	19.36	18.93	19.03	1,650,296	-0.22(-1.16%)
Mar 10, 2014	19.50	19.50	19.01	19.25	1,234,170	-0.29(-1.51%)
Mar 07, 2014	19.80	20.09	19.48	19.54	1,963,842	-0.37(-1.87%)
Mar 06, 2014	19.84	20.34	19.29	19.92	2,558,668	+0.06(+0.30%)
Mar 05, 2014	18.26	21.81	18.12	19.86	5,666,711	+0.88(+4.63%)
Mar 04, 2014	18.47	19.32	18.43	18.98	2,820,936	+0.67(+3.65%)
Mar 03, 2014	18.18	18.83	17.87	18.31	2,320,608	-0.22(-1.20%)
Feb 28, 2014	18.47	18.83	18.02	18.53	4,203,271	+0.21(+1.15%)
Feb 27, 2014	17.60	18.61	17.37	18.32	7,169,424	+1.03(+5.95%)
Feb 26, 2014	16.17	17.33	15.98	17.29	4,861,844	+1.26(+7.88%)
Feb 25, 2014	16.13	16.14	15.96	16.03	697,390	-0.11(-0.67%)
Feb 24, 2014	16.20	16.23	16.11	16.14	750,989	-0.08(-0.52%)
Feb 21, 2014	16.22	16.31	16.14	16.22	607,542	+0.02(+0.15%)
Feb 20, 2014	16.17	16.25	16.07	16.20	751,215	+0.04(+0.26%)
Feb 19, 2014	16.25	16.40	16.12	16.16	1,000,972	-0.21(-1.29%)
Feb 18, 2014	16.50	16.53	16.26	16.37	918,697	+0.10(+0.63%)
Feb 14, 2014	16.23	16.26	16.26	16.26	1,076,232	+0.02(+0.11%)
Feb 13, 2014	16.00	16.34	15.95	16.25	786,128	+0.18(+1.12%)
Feb 12, 2014	15.96	16.33	15.96	16.07	609,957	+0.09(+0.57%)
Feb 11, 2014	16.13	16.43	15.75	15.98	1,951,900	-0.08(-0.52%)
Feb 10, 2014	15.58	16.39	15.35	16.06	1,904,286	+0.46(+2.97%)
Feb 07, 2014	15.50	15.68	15.27	15.60	1,298,011	+0.12(+0.78%)
Feb 06, 2014	15.37	15.66	15.25	15.48	1,153,835	+0.13(+0.86%)
Feb 05, 2014	14.99	15.37	14.88	15.34	1,131,035	+0.48(+3.20%)
Feb 04, 2014	14.85	15.00	14.60	14.87	917,453	+0.11(+0.77%)
Feb 03, 2014	15.06	15.29	14.59	14.75	1,669,004	-0.23(-1.57%)
Jan 31, 2014	15.16	15.16	14.98	14.99	1,108,650	-0.28(-1.81%)
Jan 30, 2014	15.40	15.49	15.07	15.27	1,086,891	-0.13(-0.82%)
Jan 29, 2014	15.63	15.78	15.37	15.39	1,047,549	-0.34(-2.18%)
Jan 28, 2014	15.81	15.87	15.64	15.74	776,741	-0.04(-0.23%)
Jan 27, 2014	15.84	16.16	15.74	15.77	1,278,574	-0.11(-0.72%)
Jan 24, 2014	16.38	16.38	15.43	15.89	1,645,078	-0.54(-3.30%)
Jan 23, 2014	16.58	16.62	16.24	16.43	998,311	-0.29(-1.76%)
Jan 22, 2014	16.56	17.00	16.55	16.72	1,303,505	+0.14(+0.87%)
Jan 21, 2014	16.70	16.76	16.39	16.58	1,962,031	-0.58(-3.37%)
Jan 17, 2014	16.85	17.16	17.16	17.16	1,251,560	+0.22(+1.31%)
Jan 16, 2014	17.15	17.36	16.57	16.93	1,711,558	-0.19(-1.12%)
Jan 15, 2014	15.94	17.34	16.01	17.13	2,767,791	+1.19(+7.44%)
Jan 14, 2014	15.55	15.95	15.47	15.94	1,758,860	+0.42(+2.71%)
Jan 13, 2014	15.51	15.62	15.46	15.52	937,269	+0.01(+0.08%)
Jan 10, 2014	15.28	15.53	15.12	15.51	842,934	+0.24(+1.58%)
Jan 09, 2014	15.60	15.60	15.01	15.27	900,269	-0.23(-1.48%)
Jan 08, 2014	15.15	15.53	15.12	15.49	1,104,799	+0.34(+2.26%)
Jan 07, 2014	15.31	15.31	15.08	15.15	664,958	-0.10(-0.63%)
Jan 06, 2014	15.25	15.45	15.19	15.25	536,470	+0.07(+0.44%)
Jan 03, 2014	15.28	15.51	15.12	15.18	435,199	-0.08(-0.51%)
Jan 02, 2014	15.42	15.63	15.14	15.26	920,773	-0.31(-2.01%)
Dec 31, 2013	15.33	15.57	15.57	15.57	550,746	+0.23(+1.53%)
Dec 30, 2013	15.34	15.44	15.18	15.34	1,107,068	-0.10(-0.66%)
Dec 27, 2013	15.40	15.54	15.34	15.44	477,578	+0.08(+0.55%)
Dec 26, 2013	15.41	15.41	15.09	15.36	774,185	-0.05(-0.31%)
Dec 24, 2013	15.18	15.54	15.11	15.40	707,398	+0.32(+2.11%)
Dec 23, 2013	14.67	15.20	14.53	15.09	1,400,110	+0.55(+3.81%)
Dec 20, 2013	14.14	14.83	14.13	14.53	1,718,795	+0.45(+3.21%)
Dec 19, 2013	13.93	14.11	13.60	14.08	1,245,230	+0.03(+0.21%)
Dec 18, 2013	14.39	14.54	13.97	14.05	833,260	-0.33(-2.30%)
Dec 17, 2013	14.29	14.76	14.18	14.38	1,170,791	+0.24(+1.70%)
Dec 16, 2013	13.84	14.44	13.79	14.14	1,933,452	+0.20(+1.47%)
Dec 13, 2013	13.73	14.00	13.70	13.94	1,113,292	+0.20(+1.49%)
Dec 12, 2013	13.88	13.97	13.54	13.73	1,068,698	-0.19(-1.34%)
Dec 11, 2013	14.30	14.33	13.85	13.92	1,107,360	-0.37(-2.61%)
Dec 10, 2013	14.26	14.53	14.17	14.29	1,111,013	+0.00(+0.00%)
Dec 09, 2013	14.59	14.61	14.19	14.29	1,978,811	-0.30(-2.06%)
Dec 06, 2013	14.36	14.72	14.21	14.59	1,399,823	+0.31(+2.15%)
Dec 05, 2013	14.77	14.83	14.11	14.29	1,823,723	-0.54(-3.61%)
Dec 04, 2013	14.63	14.92	14.59	14.82	1,026,061	+0.31(+2.12%)
Dec 03, 2013	14.48	14.75	14.44	14.51	974,177	-0.02(-0.12%)
Dec 02, 2013	14.58	14.68	14.49	14.53	597,814	-0.06(-0.40%)
Nov 29, 2013	14.66	14.71	14.57	14.59	475,420	+0.02(+0.16%)
Nov 27, 2013	14.41	14.59	14.35	14.57	685,286	+0.22(+1.50%)
Nov 26, 2013	14.15	14.36	14.01	14.35	1,892,221	+0.15(+1.03%)
Nov 25, 2013	14.41	14.51	14.15	14.20	1,086,430	-0.25(-1.74%)
Nov 22, 2013	14.76	14.81	14.41	14.45	2,307,143	-0.27(-1.86%)
Nov 21, 2013	15.24	15.24	14.64	14.73	3,235,681	-0.33(-2.21%)
Nov 20, 2013	16.16	16.16	14.89	15.06	3,595,708	-1.39(-8.47%)
Nov 19, 2013	16.19	16.57	16.10	16.46	1,521,168	+0.37(+2.28%)
Nov 18, 2013	15.98	16.22	15.92	16.09	2,078,735	+0.17(+1.06%)
Nov 15, 2013	15.78	16.00	15.66	15.92	2,980,361	+0.23(+1.49%)
Nov 14, 2013	15.72	15.79	15.37	15.69	906,023	-0.05(-0.33%)
Nov 13, 2013	15.67	15.74	15.46	15.74	958,484	-0.08(-0.52%)
Nov 12, 2013	15.91	15.93	15.71	15.82	604,390	-0.12(-0.73%)
Nov 11, 2013	16.05	16.15	15.81	15.94	758,532	-0.10(-0.62%)
Nov 08, 2013	16.16	16.19	15.89	16.04	622,425	-0.13(-0.79%)
Nov 07, 2013	16.33	16.46	16.15	16.16	782,730	-0.17(-1.04%)
Nov 06, 2013	16.42	16.59	16.27	16.33	652,512	-0.09(-0.53%)
Nov 05, 2013	16.71	16.72	16.32	16.42	649,560	-0.35(-2.09%)
Nov 04, 2013	15.91	16.84	15.89	16.77	1,373,570	+0.86(+5.39%)
Nov 01, 2013	16.10	16.19	15.77	15.91	1,342,285	-0.19(-1.20%)
Oct 31, 2013	16.57	16.57	15.98	16.11	576,109	-0.44(-2.64%)
Oct 30, 2013	16.57	16.62	16.45	16.54	416,464	+0.05(+0.32%)
Oct 29, 2013	16.96	17.03	16.41	16.49	595,530	-0.40(-2.38%)
Oct 28, 2013	16.21	16.95	15.96	16.89	1,192,196	+0.65(+3.99%)
Oct 25, 2013	16.31	16.31	16.09	16.25	714,747	-0.03(-0.18%)
Oct 24, 2013	16.24	16.40	15.95	16.27	1,331,680	-0.01(-0.07%)
Oct 23, 2013	16.11	16.33	16.02	16.29	825,691	+0.09(+0.58%)
Oct 22, 2013	15.92	16.22	15.85	16.19	1,202,585	+0.30(+1.91%)
Oct 21, 2013	15.86	15.94	15.84	15.89	1,299,706	+0.07(+0.44%)
Oct 18, 2013	16.04	16.16	15.78	15.82	1,470,557	-0.20(-1.24%)
Oct 17, 2013	16.24	16.27	15.99	16.02	1,060,413	-0.13(-0.83%)
Oct 16, 2013	16.01	16.19	16.00	16.15	1,357,975	+0.19(+1.17%)
Oct 15, 2013	16.19	16.19	15.96	15.97	1,272,698	-0.23(-1.40%)
Oct 14, 2013	16.15	16.25	16.05	16.19	861,858	-0.02(-0.14%)
Oct 11, 2013	16.32	16.49	16.06	16.22	1,419,530	-0.29(-1.77%)
Oct 10, 2013	16.69	16.76	16.42	16.51	933,187	-0.03(-0.18%)
Oct 09, 2013	16.86	16.86	16.48	16.54	1,104,618	-0.32(-1.90%)
Oct 08, 2013	17.13	17.24	16.83	16.86	742,077	-0.30(-1.73%)
Oct 07, 2013	17.52	17.55	17.13	17.16	1,029,272	-0.39(-2.23%)
Oct 04, 2013	17.72	17.79	17.52	17.55	754,212	-0.19(-1.05%)
Oct 03, 2013	17.56	17.77	17.52	17.73	1,742,719	-0.01(-0.07%)
Oct 02, 2013	17.73	17.95	17.67	17.74	1,966,557	-0.06(-0.33%)
Oct 01, 2013	17.76	17.87	17.76	17.80	1,090,575	-0.02(-0.10%)
Sep 30, 2013	17.94	18.03	17.73	17.82	1,248,704	-0.27(-1.48%)
Sep 27, 2013	18.17	18.23	18.02	18.09	853,892	-0.15(-0.80%)
Sep 26, 2013	18.31	18.46	18.16	18.23	1,114,610	+0.00(+0.00%)
Sep 25, 2013	18.37	18.46	18.21	18.23	1,548,419	-0.19(-1.04%)
Sep 24, 2013	18.63	18.65	18.40	18.43	1,365,523	-0.18(-0.97%)
Sep 23, 2013	18.44	18.78	18.40	18.61	1,174,335	+0.14(+0.76%)
Sep 20, 2013	18.61	18.79	18.41	18.47	1,012,204	-0.14(-0.75%)
Sep 19, 2013	18.83	19.35	18.48	18.61	1,136,756	-0.17(-0.90%)
Sep 18, 2013	18.30	18.82	18.12	18.78	1,117,720	+0.55(+3.01%)
Sep 17, 2013	18.37	18.55	18.12	18.23	815,861	-0.25(-1.36%)
Sep 16, 2013	18.78	18.72	18.32	18.48	1,220,593	+0.10(+0.57%)
Sep 13, 2013	18.04	18.49	17.66	18.37	2,144,475	+0.33(+1.84%)
Sep 12, 2013	18.61	18.66	17.96	18.04	1,094,647	-0.67(-3.58%)
Sep 11, 2013	18.02	18.86	17.82	18.71	2,393,208	+0.22(+1.17%)
Sep 10, 2013	18.61	18.97	18.44	18.50	5,931,226	+0.24(+1.31%)
Sep 09, 2013	16.97	18.29	16.94	18.26	2,631,010	+1.53(+9.14%)
Sep 06, 2013	16.79	17.06	16.60	16.73	1,724,722	-0.01(-0.03%)
Sep 05, 2013	15.75	16.79	15.68	16.74	3,070,817	+1.01(+6.42%)
Sep 04, 2013	15.34	15.73	15.32	15.73	1,693,327	+0.38(+2.47%)
Sep 03, 2013	15.16	15.35	15.06	15.35	2,904,085	+0.23(+1.54%)
Aug 30, 2013	14.94	15.64	14.76	15.11	2,858,604	+0.24(+1.61%)
Aug 29, 2013	14.55	14.98	14.50	14.87	1,413,477	+0.30(+2.08%)
Aug 28, 2013	14.55	14.72	14.44	14.57	1,445,838	-0.21(-1.42%)
Aug 27, 2013	15.10	15.22	14.69	14.78	2,122,413	-0.41(-2.69%)
Aug 26, 2013	15.34	15.57	15.13	15.19	2,357,257	+0.06(+0.42%)
Aug 23, 2013	15.03	15.16	15.01	15.13	1,501,727	+0.09(+0.58%)
Aug 22, 2013	14.95	15.22	14.90	15.04	2,123,476	+0.16(+1.06%)
Aug 21, 2013	15.67	15.71	14.72	14.88	2,812,322	-0.83(-5.27%)
Aug 20, 2013	15.78	15.83	15.64	15.71	1,814,817	-0.07(-0.44%)
Aug 19, 2013	16.04	16.09	15.76	15.78	1,254,142	-0.23(-1.46%)
Aug 16, 2013	16.38	16.39	15.95	16.01	1,331,975	-0.38(-2.31%)
Aug 15, 2013	16.42	16.50	16.27	16.39	812,847	-0.10(-0.60%)
Aug 14, 2013	16.64	16.70	16.44	16.49	1,546,530	-0.02(-0.14%)
Aug 13, 2013	17.13	17.16	16.45	16.51	1,496,067	-0.40(-2.38%)
Aug 12, 2013	16.87	17.18	16.77	16.92	2,057,311	+0.05(+0.31%)
Aug 09, 2013	16.69	16.97	16.69	16.86	3,183,913	+0.25(+1.51%)
Aug 08, 2013	16.42	16.81	16.34	16.61	1,516,076	+0.33(+2.04%)
Aug 07, 2013	16.51	16.67	16.25	16.28	1,543,670	-0.27(-1.66%)
Aug 06, 2013	16.59	16.93	15.83	16.55	4,169,688	-0.04(-0.25%)
Aug 05, 2013	16.81	16.88	16.56	16.60	2,115,533	-0.22(-1.28%)
Aug 02, 2013	17.04	17.18	16.75	16.81	3,112,897	-0.32(-1.87%)