Federated Investors (NY: FII )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	27.68	27.69	27.39	27.41	921,860	-0.27(-0.98%)
Jun 27, 2013	27.35	27.84	27.23	27.68	469,550	+0.57(+2.10%)
Jun 26, 2013	27.03	27.21	26.83	27.11	989,314	+0.32(+1.19%)
Jun 25, 2013	26.44	27.30	26.25	26.79	1,265,201	+0.64(+2.45%)
Jun 24, 2013	26.35	26.39	25.72	26.15	909,806	-0.46(-1.73%)
Jun 21, 2013	27.55	27.58	26.56	26.61	1,089,489	-0.69(-2.53%)
Jun 20, 2013	27.50	27.71	27.18	27.30	702,293	-0.56(-2.01%)
Jun 19, 2013	28.10	28.53	27.86	27.86	563,548	-0.32(-1.14%)
Jun 18, 2013	28.07	28.37	28.05	28.18	359,248	+0.14(+0.50%)
Jun 17, 2013	27.75	28.10	27.69	28.04	385,384	+0.56(+2.04%)
Jun 14, 2013	27.86	27.91	27.24	27.48	453,241	-0.39(-1.40%)
Jun 13, 2013	27.37	28.08	27.32	27.87	792,413	+0.43(+1.57%)
Jun 12, 2013	28.08	28.09	27.37	27.44	385,389	-0.39(-1.40%)
Jun 11, 2013	27.85	28.31	27.65	27.83	397,321	-0.47(-1.66%)
Jun 10, 2013	28.98	29.08	28.24	28.30	940,834	-0.67(-2.31%)
Jun 07, 2013	28.50	28.97	28.11	28.97	1,554,906	+0.64(+2.26%)
Jun 06, 2013	27.58	28.33	27.52	28.33	1,654,402	+0.78(+2.83%)
Jun 05, 2013	27.46	27.72	27.08	27.55	1,340,666	-0.04(-0.14%)
Jun 04, 2013	27.37	27.80	27.09	27.59	1,422,821	+0.43(+1.58%)
Jun 03, 2013	27.73	27.79	26.91	27.16	941,355	-0.51(-1.84%)
May 31, 2013	27.97	28.17	27.66	27.67	633,853	-0.34(-1.21%)
May 30, 2013	27.62	28.15	27.48	28.01	813,497	+0.41(+1.49%)
May 29, 2013	27.18	27.80	27.04	27.60	871,594	+0.17(+0.62%)
May 28, 2013	27.12	27.48	26.84	27.43	517,512	+0.79(+2.97%)
May 24, 2013	26.53	26.69	26.31	26.64	309,711	-0.04(-0.15%)
May 23, 2013	26.20	26.71	26.04	26.68	508,303	+0.14(+0.53%)
May 22, 2013	27.35	27.56	26.34	26.54	807,835	-0.82(-3.00%)
May 21, 2013	27.17	27.38	27.15	27.36	805,125	+0.19(+0.70%)
May 20, 2013	27.13	27.25	26.96	27.17	757,624	-0.01(-0.04%)
May 17, 2013	26.18	27.23	26.13	27.18	1,500,608	+1.08(+4.14%)
May 16, 2013	25.91	26.25	25.70	26.10	1,313,317	+0.21(+0.81%)
May 15, 2013	25.15	25.94	25.15	25.89	1,280,794	+1.23(+4.99%)
May 13, 2013	24.05	24.81	23.97	24.66	1,269,400	+0.57(+2.37%)
May 10, 2013	23.61	24.10	23.42	24.09	1,115,825	+0.54(+2.29%)
May 09, 2013	23.75	23.83	23.38	23.55	772,167	-0.26(-1.09%)
May 08, 2013	23.30	23.81	23.24	23.81	1,227,834	+0.49(+2.10%)
May 07, 2013	22.97	23.33	22.66	23.32	927,108	+0.45(+1.97%)
May 06, 2013	22.93	22.93	22.61	22.87	1,094,291	-0.26(-1.12%)
May 03, 2013	22.87	23.54	22.83	23.13	713,424	+0.54(+2.39%)
May 02, 2013	22.32	22.62	22.32	22.59	585,063	+0.36(+1.62%)
May 01, 2013	22.89	23.02	22.21	22.23	1,116,732	-0.73(-3.18%)
Apr 30, 2013	22.68	23.07	22.68	22.96	932,216	-0.03(-0.13%)
Apr 29, 2013	22.79	23.04	22.49	22.99	895,940	+0.22(+0.97%)
Apr 26, 2013	22.52	23.12	22.64	22.77	1,748,622	-0.68(-2.90%)
Apr 25, 2013	23.40	23.66	23.22	23.45	559,261	+0.17(+0.73%)
Apr 24, 2013	23.31	23.38	23.08	23.28	718,407	+0.04(+0.17%)
Apr 23, 2013	22.71	23.26	22.60	23.24	707,828	+0.69(+3.06%)
Apr 22, 2013	22.71	22.71	22.07	22.55	1,133,870	-0.07(-0.31%)
Apr 19, 2013	22.55	22.73	22.34	22.62	590,119	+0.17(+0.76%)
Apr 18, 2013	22.69	22.85	22.28	22.45	712,116	-0.24(-1.06%)
Apr 17, 2013	23.15	23.15	22.53	22.69	935,176	-0.61(-2.62%)
Apr 16, 2013	23.16	23.31	22.61	23.30	936,281	+0.36(+1.57%)
Apr 15, 2013	23.93	23.97	22.94	22.94	863,946	-1.08(-4.50%)
Apr 12, 2013	24.04	24.11	23.84	24.02	404,419	-0.17(-0.70%)
Apr 11, 2013	24.08	24.38	24.06	24.19	542,824	+0.06(+0.25%)
Apr 10, 2013	23.70	24.41	23.70	24.13	832,691	+0.46(+1.94%)
Apr 09, 2013	23.71	23.92	23.43	23.67	506,937	+0.02(+0.08%)
Apr 08, 2013	23.14	23.65	23.05	23.65	430,168	+0.48(+2.07%)
Apr 05, 2013	22.98	23.20	22.68	23.17	800,740	-0.14(-0.60%)
Apr 04, 2013	22.85	23.31	22.79	23.31	571,602	+0.42(+1.83%)
Apr 03, 2013	23.56	23.64	22.83	22.89	782,271	-0.71(-3.01%)
Apr 02, 2013	23.55	23.68	23.41	23.60	821,482	+0.18(+0.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.