Expeditors International,Wash (NQ: EXPD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	30.74	31.07	30.64	31.06	0	+0.23(+0.76%)
Apr 29, 2013	30.64	30.94	30.53	30.83	838,574	+0.21(+0.68%)
Apr 26, 2013	30.77	30.73	30.46	30.62	1,571,637	-0.02(-0.06%)
Apr 25, 2013	30.83	30.87	30.59	30.64	2,656,768	-0.09(-0.28%)
Apr 24, 2013	30.74	31.12	30.61	30.73	0	+0.10(+0.34%)
Apr 23, 2013	30.88	30.93	30.49	30.62	1,422,031	-0.10(-0.31%)
Apr 22, 2013	30.70	30.79	30.11	30.72	1,685,367	+0.16(+0.54%)
Apr 19, 2013	30.32	30.84	30.22	30.55	2,290,673	+0.18(+0.60%)
Apr 18, 2013	30.17	30.68	30.16	30.37	3,505,869	-0.08(-0.26%)
Apr 17, 2013	30.87	30.98	30.26	30.45	2,636,979	-0.73(-2.36%)
Apr 16, 2013	31.18	31.38	30.83	31.19	2,170,828	+0.18(+0.59%)
Apr 15, 2013	31.66	31.82	30.88	31.00	2,229,872	-0.73(-2.29%)
Apr 12, 2013	31.96	32.00	31.40	31.73	2,048,873	-0.29(-0.89%)
Apr 11, 2013	32.14	32.21	31.90	32.02	1,795,729	-0.02(-0.05%)
Apr 10, 2013	31.70	32.08	31.42	32.03	3,158,525	+0.03(+0.11%)
Apr 09, 2013	31.62	32.03	31.52	32.00	2,289,961	+0.46(+1.47%)
Apr 08, 2013	31.26	31.55	30.83	31.54	2,175,488	+0.23(+0.73%)
Apr 05, 2013	30.76	31.37	30.40	31.31	2,535,085	+0.11(+0.36%)
Apr 04, 2013	30.87	31.36	30.74	31.19	3,019,229	+0.40(+1.29%)
Apr 03, 2013	30.44	31.01	30.44	30.80	3,247,300	+0.28(+0.91%)
Apr 02, 2013	30.62	31.02	30.42	30.52	2,501,021	-0.06(-0.20%)
Apr 01, 2013	30.94	31.23	30.47	30.58	2,165,108	-0.31(-1.01%)
Mar 28, 2013	30.76	30.91	30.61	30.89	2,625,196	+0.00(+0.00%)
Mar 27, 2013	30.81	31.00	30.55	30.89	2,617,219	-0.06(-0.20%)
Mar 26, 2013	30.78	31.10	30.65	30.95	3,606,933	+0.11(+0.36%)
Mar 25, 2013	31.72	31.80	30.65	30.84	4,194,767	-0.75(-2.38%)
Mar 22, 2013	31.80	31.96	31.40	31.59	2,881,147	-0.04(-0.14%)
Mar 21, 2013	32.03	32.11	31.52	31.64	2,770,657	-0.52(-1.61%)
Mar 20, 2013	32.47	32.56	31.57	32.15	4,078,994	-0.21(-0.64%)
Mar 19, 2013	33.01	33.15	32.00	32.36	3,227,625	-0.65(-1.96%)
Mar 18, 2013	32.96	33.46	32.72	33.01	2,031,742	-0.22(-0.68%)
Mar 15, 2013	33.09	33.29	33.03	33.23	2,524,742	+0.06(+0.18%)
Mar 14, 2013	33.23	33.31	33.01	33.17	2,051,787	+0.07(+0.21%)
Mar 13, 2013	33.27	33.32	32.97	33.11	2,428,668	+0.04(+0.13%)
Mar 12, 2013	33.38	33.67	32.93	33.06	2,020,173	-0.35(-1.04%)
Mar 11, 2013	33.51	33.61	33.34	33.41	1,430,546	-0.04(-0.13%)
Mar 08, 2013	33.94	33.97	33.40	33.45	1,875,328	-0.08(-0.23%)
Mar 07, 2013	33.77	33.94	33.49	33.53	2,102,732	-0.27(-0.79%)
Mar 06, 2013	34.35	34.39	33.70	33.80	2,090,648	-0.40(-1.16%)
Mar 05, 2013	33.74	34.38	33.71	34.19	2,135,289	+0.53(+1.57%)
Mar 04, 2013	33.42	33.68	33.08	33.67	2,812,271	+0.10(+0.31%)
Mar 01, 2013	33.30	33.64	33.02	33.56	3,306,632	-0.03(-0.08%)
Feb 28, 2013	33.06	33.81	33.05	33.59	5,019,157	+0.54(+1.65%)
Feb 27, 2013	32.15	33.30	32.12	33.04	5,445,782	+1.00(+3.13%)
Feb 26, 2013	33.86	34.55	31.19	32.04	10,821,107	-2.53(-7.33%)
Feb 25, 2013	35.52	35.93	34.52	34.57	3,196,406	-0.71(-2.01%)
Feb 22, 2013	35.33	35.73	35.10	35.28	2,648,295	+0.05(+0.15%)
Feb 21, 2013	36.03	36.03	35.15	35.23	2,880,046	-0.92(-2.54%)
Feb 20, 2013	36.83	36.89	36.07	36.15	1,775,808	-0.68(-1.85%)
Feb 19, 2013	36.65	36.95	36.43	36.83	2,148,931	+0.29(+0.80%)
Feb 15, 2013	36.66	37.05	36.49	36.54	1,883,875	-0.12(-0.33%)
Feb 14, 2013	36.80	36.99	36.51	36.66	2,221,328	-0.23(-0.63%)
Feb 13, 2013	37.11	37.27	36.69	36.89	1,574,713	-0.07(-0.19%)
Feb 12, 2013	37.13	37.34	36.93	36.96	1,757,625	-0.22(-0.58%)
Feb 11, 2013	37.43	37.58	37.00	37.18	1,056,241	-0.29(-0.78%)
Feb 08, 2013	37.34	37.64	37.14	37.47	1,674,996	+0.22(+0.60%)
Feb 07, 2013	37.39	37.39	36.85	37.25	2,009,730	-0.10(-0.25%)
Feb 06, 2013	37.06	37.60	36.87	37.34	2,317,496	+0.35(+0.96%)
Feb 04, 2013	37.00	37.32	36.92	36.99	2,390,217	-0.22(-0.58%)
Feb 01, 2013	37.44	37.45	37.13	37.20	2,187,144	+0.11(+0.30%)
Jan 31, 2013	37.19	37.34	36.68	37.09	3,883,980	-0.19(-0.51%)
Jan 30, 2013	37.62	37.64	37.15	37.28	2,107,304	-0.35(-0.92%)
Jan 29, 2013	37.43	37.68	37.18	37.63	1,722,732	+0.12(+0.32%)
Jan 28, 2013	37.77	37.87	37.34	37.51	1,905,842	-0.14(-0.37%)
Jan 25, 2013	37.56	37.66	37.25	37.64	1,739,491	+0.30(+0.81%)
Jan 24, 2013	37.27	37.82	37.15	37.34	2,287,427	+0.18(+0.49%)
Jan 23, 2013	37.29	37.45	37.01	37.16	1,496,644	-0.09(-0.23%)
Jan 22, 2013	37.02	37.27	36.91	37.25	1,503,977	+0.18(+0.49%)
Jan 18, 2013	37.58	37.58	36.95	37.06	3,486,812	-0.14(-0.37%)
Jan 17, 2013	36.99	37.22	36.91	37.20	1,550,339	+0.27(+0.73%)
Jan 16, 2013	36.87	37.10	36.87	36.94	1,455,839	-0.02(-0.05%)
Jan 15, 2013	36.71	37.04	36.68	36.95	1,218,367	+0.03(+0.09%)
Jan 14, 2013	36.87	37.00	36.68	36.92	1,317,483	+0.00(+0.00%)
Jan 11, 2013	36.66	37.11	36.66	36.92	2,391,746	+0.14(+0.38%)
Jan 10, 2013	36.70	36.82	36.58	36.78	2,221,314	+0.33(+0.90%)
Jan 09, 2013	35.70	36.62	35.55	36.45	2,768,612	+0.93(+2.63%)
Jan 08, 2013	35.65	35.68	35.32	35.52	1,704,330	-0.25(-0.70%)
Jan 07, 2013	35.91	36.04	35.64	35.77	1,598,049	-0.39(-1.08%)
Jan 04, 2013	35.55	36.24	35.42	36.16	1,841,579	+0.68(+1.93%)
Jan 03, 2013	35.35	35.52	35.25	35.47	2,457,650	+0.11(+0.32%)
Jan 02, 2013	35.48	35.55	34.19	35.36	2,652,218	+1.17(+3.41%)
Dec 31, 2012	33.79	34.20	33.57	34.19	1,183,317	+0.45(+1.33%)
Dec 28, 2012	33.74	34.34	33.72	33.74	1,242,797	-0.21(-0.61%)
Dec 27, 2012	34.14	34.20	33.62	33.95	1,071,884	-0.19(-0.56%)
Dec 26, 2012	34.38	34.56	34.11	34.14	1,078,494	-0.24(-0.70%)
Dec 24, 2012	34.43	34.52	34.20	34.38	584,138	+0.03(+0.10%)
Dec 21, 2012	34.12	34.41	33.72	34.35	2,535,658	-0.15(-0.43%)
Dec 20, 2012	34.32	34.51	34.04	34.50	2,132,362	+0.25(+0.73%)
Dec 19, 2012	34.02	34.48	33.94	34.25	2,607,279	+0.21(+0.61%)
Dec 18, 2012	33.36	34.09	33.21	34.04	2,489,743	+0.67(+1.99%)
Dec 17, 2012	33.17	33.38	32.84	33.37	3,106,946	+0.33(+0.99%)
Dec 14, 2012	32.79	33.15	32.71	33.04	1,932,810	+0.10(+0.29%)
Dec 13, 2012	32.62	33.29	32.61	32.95	1,366,460	+0.06(+0.18%)
Dec 12, 2012	33.42	33.58	32.78	32.89	1,829,387	-0.51(-1.53%)
Dec 11, 2012	33.11	33.58	32.94	33.40	1,865,651	+0.35(+1.07%)
Dec 10, 2012	32.27	33.07	32.21	33.04	1,684,078	+0.76(+2.36%)
Dec 07, 2012	32.04	32.30	31.88	32.28	1,189,501	+0.30(+0.95%)
Dec 06, 2012	32.48	32.48	31.70	31.98	2,041,290	-0.56(-1.73%)
Dec 05, 2012	32.05	32.63	32.03	32.54	1,534,985	+0.50(+1.57%)
Dec 04, 2012	32.15	32.15	31.89	32.04	1,172,759	-0.31(-0.96%)
Nov 30, 2012	32.38	32.50	32.16	32.35	2,092,571	+0.06(+0.19%)
Nov 29, 2012	32.42	32.82	32.15	32.29	3,019,062	+0.52(+1.63%)
Nov 28, 2012	31.56	31.83	31.48	31.77	1,928,563	+0.04(+0.14%)
Nov 27, 2012	31.91	32.01	31.69	31.73	1,434,996	-0.22(-0.70%)
Nov 26, 2012	31.71	32.01	31.61	31.95	1,405,718	+0.05(+0.16%)
Nov 23, 2012	31.69	31.92	31.52	31.90	607,381	+0.33(+1.03%)
Nov 21, 2012	31.24	31.70	31.16	31.58	1,628,933	+0.28(+0.90%)
Nov 20, 2012	31.07	31.29	30.79	31.29	1,448,262	+0.23(+0.75%)
Nov 19, 2012	31.01	31.22	30.76	31.06	1,039,535	+0.38(+1.23%)
Nov 16, 2012	31.06	31.14	30.38	30.68	1,981,586	-0.39(-1.27%)
Nov 15, 2012	31.16	31.35	30.92	31.08	1,377,984	-0.13(-0.41%)
Nov 14, 2012	31.70	31.77	31.15	31.21	2,783,513	-0.42(-1.33%)
Nov 13, 2012	31.50	32.04	31.47	31.63	2,298,583	-0.09(-0.30%)
Nov 12, 2012	31.65	31.91	31.52	31.72	1,173,448	+0.21(+0.65%)
Nov 09, 2012	31.54	31.85	31.46	31.52	1,778,990	-0.01(-0.03%)
Nov 08, 2012	31.85	32.01	31.52	31.52	2,453,738	-0.35(-1.10%)
Nov 07, 2012	32.10	32.38	31.55	31.87	2,168,015	-0.63(-1.93%)
Nov 06, 2012	31.86	33.03	31.75	32.50	2,491,844	+0.65(+2.05%)
Nov 05, 2012	31.64	32.00	31.60	31.85	1,374,909	+0.18(+0.57%)
Nov 02, 2012	32.07	32.09	31.59	31.67	1,332,366	-0.27(-0.83%)
Nov 01, 2012	31.34	32.03	31.22	31.94	1,640,457	+0.52(+1.67%)
Oct 31, 2012	31.22	31.67	31.21	31.41	1,805,219	+0.15(+0.49%)
Oct 26, 2012	31.57	31.26	31.26	31.26	3,338,499	+0.56(+1.82%)
Oct 25, 2012	30.89	31.02	30.45	30.70	1,793,946	-0.03(-0.11%)
Oct 24, 2012	31.10	31.23	30.70	30.74	2,424,252	-0.39(-1.27%)
Oct 23, 2012	30.01	31.20	29.95	31.13	2,809,438	+0.82(+2.72%)
Oct 19, 2012	30.56	30.68	30.15	30.31	3,144,367	-0.19(-0.62%)
Oct 18, 2012	30.56	30.76	30.43	30.50	3,152,710	-0.01(-0.03%)
Oct 17, 2012	30.30	30.68	30.30	30.50	3,850,127	+0.26(+0.85%)
Oct 16, 2012	30.09	30.48	29.89	30.25	2,470,345	+0.21(+0.71%)
Oct 15, 2012	29.96	30.19	29.65	30.03	2,577,449	+0.19(+0.63%)
Oct 12, 2012	29.58	29.95	29.52	29.84	3,853,505	+0.32(+1.08%)
Oct 11, 2012	29.67	29.77	29.35	29.53	3,978,862	+0.04(+0.15%)
Oct 10, 2012	29.98	30.04	29.35	29.48	2,847,902	-0.38(-1.26%)
Oct 09, 2012	30.22	30.27	29.76	29.86	2,476,957	-0.36(-1.19%)
Oct 08, 2012	30.35	30.51	30.16	30.22	1,685,908	-0.28(-0.93%)
Oct 05, 2012	30.68	30.90	30.48	30.50	2,097,071	+0.10(+0.34%)
Oct 04, 2012	30.41	30.51	30.14	30.40	2,010,970	+0.23(+0.77%)
Oct 03, 2012	30.31	30.59	30.05	30.17	3,233,807	-0.00(-0.01%)
Oct 02, 2012	31.21	31.21	30.12	30.17	3,600,530	-0.84(-2.70%)
Oct 01, 2012	31.26	31.34	30.80	31.01	2,325,076	-0.18(-0.58%)
Sep 28, 2012	31.40	31.47	31.07	31.19	1,729,573	-0.39(-1.25%)
Sep 27, 2012	31.10	31.63	30.92	31.58	1,700,931	+0.68(+2.19%)
Sep 26, 2012	30.93	31.22	30.90	30.91	1,079,094	-0.03(-0.09%)
Sep 25, 2012	31.63	31.83	30.90	30.94	1,836,264	-0.69(-2.19%)
Sep 24, 2012	31.52	31.91	31.38	31.63	1,162,060	+0.07(+0.22%)
Sep 21, 2012	32.28	32.37	31.51	31.56	2,233,631	-0.64(-2.00%)
Sep 20, 2012	32.64	32.72	32.03	32.20	1,835,192	-0.63(-1.91%)
Sep 19, 2012	32.93	33.08	32.48	32.83	1,107,494	+0.05(+0.16%)
Sep 18, 2012	32.85	33.05	32.61	32.78	1,734,501	-0.24(-0.73%)
Sep 17, 2012	33.52	33.65	32.94	33.02	1,551,404	-0.58(-1.74%)
Sep 14, 2012	33.53	33.76	33.36	33.60	1,739,363	+0.04(+0.13%)
Sep 13, 2012	33.36	33.85	33.22	33.56	1,551,792	+0.09(+0.28%)
Sep 12, 2012	33.36	33.55	33.22	33.46	904,702	+0.16(+0.49%)
Sep 11, 2012	32.83	33.39	32.78	33.30	1,240,883	+0.40(+1.23%)
Sep 10, 2012	32.66	33.02	32.53	32.90	1,283,320	+0.48(+1.48%)
Sep 07, 2012	31.99	32.57	31.92	32.42	1,549,091	+0.57(+1.81%)
Sep 06, 2012	31.42	32.01	31.29	31.84	1,287,603	+0.75(+2.43%)
Sep 05, 2012	31.14	31.38	30.80	31.09	1,709,561	-0.21(-0.66%)
Sep 04, 2012	31.32	31.58	31.06	31.29	1,894,738	-0.12(-0.38%)
Aug 31, 2012	31.34	31.51	31.05	31.41	1,435,905	+0.36(+1.16%)
Aug 30, 2012	31.38	31.47	30.94	31.05	1,405,578	-0.52(-1.66%)
Aug 29, 2012	31.61	31.81	31.50	31.58	816,407	-0.20(-0.62%)
Aug 27, 2012	32.38	32.39	31.73	31.77	909,214	-0.58(-1.80%)
Aug 24, 2012	32.20	32.55	31.99	32.36	990,718	+0.16(+0.51%)
Aug 23, 2012	32.65	32.65	31.94	32.19	1,094,405	-0.41(-1.26%)
Aug 22, 2012	32.95	33.05	32.56	32.61	1,323,927	-0.43(-1.30%)
Aug 21, 2012	32.98	33.38	32.94	33.03	1,307,451	+0.01(+0.03%)
Aug 20, 2012	32.73	33.09	32.68	33.03	1,891,300	+0.17(+0.52%)
Aug 17, 2012	32.99	32.99	32.52	32.85	1,722,057	-0.02(-0.05%)
Aug 16, 2012	32.19	32.99	32.06	32.87	1,813,376	+0.78(+2.43%)
Aug 15, 2012	31.68	32.12	31.68	32.09	1,116,279	+0.32(+1.00%)
Aug 14, 2012	31.76	31.87	31.66	31.77	1,647,548	+0.09(+0.27%)
Aug 13, 2012	31.33	31.70	31.22	31.69	1,677,396	+0.21(+0.68%)
Aug 10, 2012	31.03	31.58	30.84	31.47	1,918,504	+0.24(+0.77%)
Aug 09, 2012	31.10	31.32	30.74	31.23	3,141,957	-0.02(-0.06%)
Aug 08, 2012	30.38	31.44	30.29	31.25	2,748,508	+0.64(+2.10%)
Aug 07, 2012	30.92	31.28	30.17	30.61	4,041,498	-0.32(-1.03%)
Aug 06, 2012	31.13	31.39	30.88	30.92	1,286,805	-0.05(-0.17%)
Aug 03, 2012	30.88	31.22	30.53	30.98	1,738,017	+0.78(+2.59%)
Aug 02, 2012	30.07	30.25	29.89	30.19	2,048,154	-0.04(-0.14%)
Aug 01, 2012	30.80	30.80	30.08	30.24	2,493,161	-0.28(-0.93%)
Jul 31, 2012	30.80	30.97	30.50	30.52	2,380,035	-0.39(-1.25%)
Jul 30, 2012	30.89	31.21	30.79	30.91	2,576,707	-0.03(-0.11%)
Jul 27, 2012	30.87	31.22	30.87	30.94	3,817,318	+0.21(+0.67%)
Jul 26, 2012	31.22	31.71	30.45	30.74	2,023,220	+0.19(+0.62%)
Jul 25, 2012	31.61	31.62	30.49	30.55	2,838,262	-0.95(-3.02%)
Jul 24, 2012	31.83	31.86	31.27	31.50	3,104,390	-0.50(-1.56%)
Jul 23, 2012	31.19	32.07	30.86	32.00	1,806,601	+0.21(+0.65%)
Jul 20, 2012	32.99	32.99	31.73	31.79	1,547,104	-1.22(-3.69%)
Jul 19, 2012	33.01	33.17	32.81	33.01	1,300,181	+0.02(+0.05%)
Jul 18, 2012	31.87	33.25	31.87	32.99	1,785,037	+0.96(+3.00%)
Jul 17, 2012	31.95	32.18	31.26	32.03	1,703,955	+0.13(+0.40%)
Jul 16, 2012	32.25	32.28	31.40	31.90	1,551,685	-0.42(-1.30%)
Jul 13, 2012	31.44	32.43	31.44	32.32	1,113,709	+0.85(+2.70%)
Jul 12, 2012	31.24	31.70	31.04	31.47	1,695,800	-0.20(-0.62%)
Jul 11, 2012	31.83	32.07	31.42	31.67	2,160,827	-0.23(-0.73%)
Jul 10, 2012	32.79	32.96	31.74	31.90	1,365,872	-0.51(-1.56%)
Jul 09, 2012	32.73	32.96	32.33	32.41	1,005,287	-0.44(-1.33%)
Jul 06, 2012	33.48	33.64	32.66	32.85	1,020,352	-0.87(-2.57%)
Jul 05, 2012	33.52	33.99	33.40	33.71	1,100,467	+0.03(+0.08%)
Jul 03, 2012	33.44	33.70	33.06	33.69	851,830	+0.41(+1.24%)
Jul 02, 2012	33.42	33.42	32.66	33.28	1,405,963	+0.03(+0.08%)
Jun 29, 2012	32.69	33.25	32.54	33.25	1,881,794	+1.31(+4.11%)
Jun 28, 2012	31.91	32.11	31.51	31.94	2,061,111	-0.17(-0.53%)
Jun 27, 2012	32.27	32.39	31.90	32.11	1,212,088	+0.00(+0.00%)
Jun 26, 2012	32.49	32.57	31.59	32.11	2,720,124	-0.49(-1.50%)
Jun 25, 2012	32.97	32.97	32.44	32.60	1,293,648	-0.64(-1.91%)
Jun 22, 2012	33.24	33.37	32.76	33.23	1,547,167	+0.05(+0.16%)
Jun 21, 2012	34.33	34.48	33.13	33.18	1,217,987	-1.06(-3.08%)
Jun 20, 2012	34.60	34.61	33.98	34.24	1,410,790	-0.32(-0.92%)
Jun 19, 2012	34.08	34.75	33.99	34.55	1,290,521	+0.56(+1.64%)
Jun 18, 2012	33.67	34.18	33.42	34.00	1,304,268	+0.12(+0.35%)
Jun 15, 2012	34.02	34.12	33.46	33.88	2,384,214	-0.03(-0.10%)
Jun 14, 2012	33.41	34.22	33.33	33.91	1,526,718	+0.57(+1.70%)
Jun 13, 2012	33.46	33.82	33.15	33.34	1,024,053	-0.19(-0.56%)
Jun 12, 2012	33.51	33.66	33.16	33.53	1,647,887	+0.17(+0.51%)
Jun 11, 2012	34.01	34.10	33.31	33.36	1,157,771	-0.41(-1.22%)
Jun 08, 2012	33.21	33.86	33.17	33.77	1,289,125	+0.33(+1.00%)
Jun 07, 2012	34.04	34.27	33.34	33.44	1,873,391	-0.14(-0.41%)
Jun 06, 2012	32.80	33.62	32.76	33.58	1,673,776	+1.06(+3.27%)
Jun 05, 2012	32.26	32.65	32.13	32.51	2,086,882	+0.21(+0.66%)
Jun 04, 2012	32.14	32.40	31.90	32.30	2,315,412	+0.16(+0.51%)
Jun 01, 2012	32.13	32.26	31.71	32.13	3,871,519	-0.69(-2.09%)
May 31, 2012	32.46	32.97	32.04	32.82	3,840,886	+0.19(+0.58%)
May 30, 2012	32.91	32.91	32.37	32.63	2,284,068	-0.65(-1.96%)
May 29, 2012	33.08	33.50	32.98	33.28	2,148,417	+0.51(+1.56%)
May 25, 2012	33.08	33.10	32.72	32.77	1,976,142	-0.23(-0.70%)
May 24, 2012	33.14	33.28	32.76	33.00	2,997,824	-0.19(-0.56%)
May 23, 2012	32.44	33.29	32.25	33.19	3,471,634	+0.53(+1.62%)
May 22, 2012	32.65	32.93	31.76	32.66	4,099,838	+0.01(+0.03%)
May 21, 2012	31.81	32.72	31.74	32.65	2,103,625	+0.86(+2.71%)
May 18, 2012	32.10	32.16	31.67	31.79	4,886,982	-0.20(-0.61%)
May 17, 2012	32.21	32.44	31.87	31.99	4,228,835	-0.26(-0.82%)
May 16, 2012	32.52	32.52	32.14	32.25	6,307,515	-0.05(-0.16%)
May 15, 2012	32.80	32.86	32.16	32.30	5,493,374	-0.49(-1.48%)
May 14, 2012	32.67	33.07	32.53	32.79	3,230,153	-0.20(-0.59%)
May 11, 2012	32.96	33.37	32.87	32.99	2,995,315	-0.07(-0.21%)
May 10, 2012	33.15	33.55	32.85	33.05	1,805,577	+0.16(+0.49%)
May 09, 2012	33.18	33.22	32.57	32.89	3,451,397	-0.60(-1.78%)
May 08, 2012	33.70	33.76	33.32	33.49	3,436,724	-0.52(-1.53%)
May 07, 2012	33.31	34.16	33.14	34.01	2,424,027	+0.36(+1.06%)
May 04, 2012	33.86	33.91	33.39	33.65	2,913,115	-0.43(-1.27%)
May 03, 2012	34.60	34.87	33.94	34.08	3,225,480	-0.62(-1.79%)
May 02, 2012	35.04	35.04	34.23	34.71	2,355,293	+0.10(+0.30%)

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.