Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	15.89	15.96	15.39	15.44	700,767	-0.43(-2.72%)
Apr 29, 2015	15.93	16.13	15.80	15.87	465,757	-0.19(-1.20%)
Apr 28, 2015	15.51	16.08	15.51	16.07	658,322	+0.60(+3.91%)
Apr 27, 2015	15.55	15.84	15.40	15.46	374,332	-0.03(-0.19%)
Apr 24, 2015	15.68	15.76	15.42	15.49	307,329	-0.13(-0.86%)
Apr 23, 2015	15.13	15.66	15.07	15.62	620,830	+0.50(+3.30%)
Apr 22, 2015	14.98	15.13	14.70	15.13	260,567	+0.19(+1.29%)
Apr 21, 2015	15.39	15.46	14.85	14.93	559,732	-0.40(-2.63%)
Apr 20, 2015	14.97	15.61	14.97	15.34	528,856	+0.49(+3.30%)
Apr 17, 2015	15.01	15.40	14.78	14.85	702,775	-0.36(-2.34%)
Apr 16, 2015	16.23	16.32	15.15	15.20	1,157,063	-1.03(-6.33%)
Apr 15, 2015	16.09	16.59	15.95	16.23	812,117	+0.29(+1.81%)
Apr 14, 2015	15.82	16.03	15.69	15.94	404,111	+0.23(+1.47%)
Apr 13, 2015	15.69	15.93	15.58	15.71	324,677	-0.00(-0.03%)
Apr 10, 2015	15.83	15.93	15.67	15.72	472,406	-0.09(-0.54%)
Apr 09, 2015	15.79	16.08	15.62	15.80	365,628	-0.02(-0.12%)
Apr 08, 2015	16.29	16.29	15.72	15.82	635,661	-0.31(-1.94%)
Apr 07, 2015	16.61	16.64	16.11	16.13	614,374	-0.46(-2.74%)
Apr 06, 2015	16.46	16.88	16.32	16.59	779,292	+0.14(+0.86%)
Apr 02, 2015	16.03	16.45	16.45	16.45	284,570	+0.34(+2.12%)
Apr 01, 2015	16.31	16.39	15.84	16.10	602,845	-0.27(-1.62%)
Mar 31, 2015	16.07	16.44	16.01	16.37	633,845	+0.10(+0.64%)
Mar 30, 2015	16.04	16.28	15.99	16.27	572,458	+0.35(+2.21%)
Mar 27, 2015	16.03	16.04	15.74	15.91	392,680	-0.15(-0.94%)
Mar 26, 2015	16.19	16.39	15.85	16.07	598,229	-0.07(-0.41%)
Mar 25, 2015	16.65	16.65	16.06	16.13	460,356	-0.42(-2.52%)
Mar 24, 2015	16.55	16.70	16.42	16.55	441,730	-0.05(-0.29%)
Mar 23, 2015	16.38	16.77	16.30	16.60	487,179	+0.26(+1.57%)
Mar 20, 2015	16.04	16.38	15.90	16.34	883,947	+0.44(+2.74%)
Mar 19, 2015	15.77	16.11	15.71	15.91	408,544	+0.05(+0.30%)
Mar 18, 2015	15.25	15.87	15.04	15.86	696,984	+0.49(+3.21%)
Mar 17, 2015	15.31	15.44	15.04	15.36	996,041	+0.02(+0.12%)
Mar 16, 2015	15.55	15.72	15.20	15.35	792,817	-0.15(-0.98%)
Mar 13, 2015	15.74	15.91	15.19	15.50	676,677	-0.35(-2.21%)
Mar 12, 2015	15.60	15.96	15.50	15.85	690,474	+0.47(+3.09%)
Mar 11, 2015	14.99	15.55	14.87	15.37	837,144	+0.43(+2.86%)
Mar 10, 2015	14.99	15.03	14.44	14.95	981,446	-0.22(-1.44%)
Mar 09, 2015	15.48	15.65	15.12	15.17	669,254	-0.24(-1.54%)
Mar 06, 2015	15.45	15.89	15.40	15.40	989,319	-0.26(-1.64%)
Mar 05, 2015	15.40	15.74	15.09	15.66	1,324,492	+0.38(+2.48%)
Mar 04, 2015	15.06	15.35	14.81	15.28	1,319,878	+0.10(+0.69%)
Mar 03, 2015	14.66	15.33	14.65	15.18	1,231,890	+0.38(+2.56%)
Mar 02, 2015	15.10	15.64	14.80	14.80	1,150,586	-0.84(-5.40%)
Feb 27, 2015	15.78	15.92	15.49	15.64	1,238,137	-0.21(-1.32%)
Feb 26, 2015	16.36	16.36	14.90	15.85	2,234,918	-0.72(-4.35%)
Feb 25, 2015	16.65	16.65	16.26	16.57	478,455	+0.17(+1.04%)
Feb 24, 2015	16.41	16.55	16.27	16.40	424,956	+0.10(+0.64%)
Feb 23, 2015	16.19	16.57	15.81	16.29	464,151	-0.02(-0.12%)
Feb 20, 2015	16.28	16.55	16.04	16.31	437,895	-0.03(-0.17%)
Feb 19, 2015	16.20	16.63	16.02	16.34	560,452	-0.08(-0.46%)
Feb 18, 2015	16.31	16.90	16.21	16.42	665,661	+0.09(+0.52%)
Feb 17, 2015	16.54	16.58	16.20	16.33	395,271	-0.15(-0.92%)
Feb 13, 2015	16.26	16.48	16.48	16.48	391,271	+0.36(+2.24%)
Feb 12, 2015	15.98	16.20	15.91	16.12	395,268	+0.39(+2.47%)
Feb 11, 2015	15.55	15.86	15.28	15.73	561,249	+0.09(+0.55%)
Feb 10, 2015	15.64	15.73	15.42	15.65	433,483	+0.10(+0.67%)
Feb 09, 2015	15.36	15.77	15.21	15.55	327,444	+0.15(+0.99%)
Feb 06, 2015	15.15	15.66	15.05	15.39	566,774	+0.28(+1.82%)
Feb 05, 2015	14.68	15.23	14.61	15.12	374,525	+0.53(+3.64%)
Feb 04, 2015	15.00	15.06	14.49	14.59	547,170	-0.58(-3.82%)
Feb 03, 2015	14.70	15.34	14.50	15.17	585,126	+0.71(+4.92%)
Feb 02, 2015	14.13	14.47	13.75	14.45	716,015	+0.46(+3.25%)
Jan 30, 2015	14.23	14.26	13.85	14.00	816,161	-0.32(-2.25%)
Jan 29, 2015	14.19	14.34	14.02	14.32	715,572	+0.17(+1.21%)
Jan 28, 2015	14.66	14.66	14.07	14.15	374,227	-0.31(-2.16%)
Jan 27, 2015	14.62	14.68	14.37	14.46	390,194	-0.45(-2.99%)
Jan 26, 2015	14.71	15.00	14.24	14.91	781,112	+0.23(+1.55%)
Jan 23, 2015	14.93	15.04	14.56	14.68	493,964	-0.33(-2.21%)
Jan 22, 2015	14.81	15.09	14.60	15.01	425,607	+0.38(+2.59%)
Jan 21, 2015	14.47	14.96	14.46	14.63	462,501	+0.13(+0.92%)
Jan 20, 2015	14.63	14.78	14.23	14.50	588,235	-0.22(-1.48%)
Jan 16, 2015	14.44	14.74	14.20	14.72	710,970	+0.28(+1.90%)
Jan 15, 2015	15.31	15.34	14.31	14.44	1,154,253	-0.73(-4.81%)
Jan 14, 2015	15.24	15.41	14.98	15.18	821,700	-0.33(-2.14%)
Jan 13, 2015	15.83	16.09	15.28	15.51	555,017	-0.11(-0.70%)
Jan 12, 2015	16.10	16.28	15.43	15.62	870,165	-0.58(-3.59%)
Jan 09, 2015	16.90	16.96	16.16	16.20	405,593	-0.69(-4.10%)
Jan 08, 2015	16.52	16.93	16.42	16.89	589,447	+0.57(+3.50%)
Jan 07, 2015	16.35	16.56	16.18	16.32	496,819	+0.07(+0.40%)
Jan 06, 2015	16.76	16.88	16.24	16.25	673,728	-0.49(-2.91%)
Jan 05, 2015	17.18	17.18	16.48	16.74	565,790	-0.68(-3.93%)
Jan 02, 2015	17.86	17.91	17.13	17.42	448,181	-0.27(-1.53%)
Dec 31, 2014	18.10	17.70	17.70	17.70	461,259	-0.37(-2.07%)
Dec 30, 2014	18.02	18.20	17.99	18.07	292,201	+0.03(+0.16%)
Dec 29, 2014	17.46	18.16	17.37	18.04	487,518	+0.54(+3.11%)
Dec 26, 2014	17.41	17.74	17.36	17.50	409,294	+0.24(+1.41%)
Dec 24, 2014	17.27	17.26	17.26	17.26	237,728	+0.05(+0.27%)
Dec 23, 2014	17.19	17.50	17.05	17.21	534,606	+0.15(+0.88%)
Dec 22, 2014	17.04	17.17	16.83	17.06	369,792	+0.02(+0.11%)
Dec 19, 2014	16.89	17.16	16.77	17.04	1,171,829	+0.23(+1.39%)
Dec 18, 2014	16.55	16.85	16.39	16.81	633,449	+0.59(+3.64%)
Dec 17, 2014	15.59	16.34	15.59	16.22	1,200,625	+0.73(+4.72%)
Dec 16, 2014	15.57	15.97	15.44	15.48	1,170,213	-0.12(-0.78%)
Dec 15, 2014	15.77	15.84	15.54	15.61	846,769	-0.09(-0.60%)
Dec 12, 2014	16.39	16.39	15.69	15.70	688,171	-0.84(-5.10%)
Dec 11, 2014	16.90	17.02	16.48	16.54	671,308	-0.35(-2.05%)
Dec 10, 2014	17.77	17.77	16.88	16.89	602,981	-1.12(-6.24%)
Dec 09, 2014	17.21	18.01	17.17	18.01	559,693	+0.55(+3.17%)
Dec 08, 2014	17.69	18.00	17.45	17.46	486,928	-0.33(-1.84%)
Dec 05, 2014	17.71	17.98	17.63	17.79	451,661	+0.07(+0.37%)
Dec 04, 2014	18.03	18.03	17.63	17.72	463,194	-0.41(-2.27%)
Dec 03, 2014	17.80	18.30	17.72	18.14	523,882	+0.46(+2.60%)
Dec 02, 2014	17.69	18.13	17.58	17.68	473,015	-0.04(-0.21%)
Dec 01, 2014	18.03	18.03	17.53	17.71	597,524	-0.42(-2.32%)
Nov 28, 2014	18.76	18.76	18.05	18.14	500,861	-0.75(-3.97%)
Nov 26, 2014	19.25	18.89	18.89	18.89	352,055	-0.30(-1.56%)
Nov 25, 2014	18.94	19.32	18.87	19.19	669,185	+0.34(+1.79%)
Nov 24, 2014	18.65	18.86	18.47	18.85	689,292	+0.27(+1.46%)
Nov 21, 2014	18.26	18.82	18.25	18.58	562,403	+0.52(+2.85%)
Nov 20, 2014	17.86	18.21	17.85	18.06	611,768	-0.24(-1.33%)
Nov 19, 2014	18.61	18.75	18.16	18.30	591,407	-0.42(-2.25%)
Nov 18, 2014	18.61	18.95	18.61	18.73	606,395	+0.11(+0.60%)
Nov 17, 2014	18.30	18.78	18.30	18.61	1,288,661	+0.35(+1.90%)
Nov 14, 2014	18.33	18.60	18.20	18.27	570,334	-0.10(-0.56%)
Nov 13, 2014	19.02	19.02	18.25	18.37	483,981	-0.58(-3.06%)
Nov 12, 2014	18.78	19.03	18.69	18.95	821,598	-0.02(-0.10%)
Nov 11, 2014	19.06	19.30	18.90	18.97	562,583	-0.22(-1.17%)
Nov 10, 2014	19.77	19.81	19.01	19.19	747,277	-0.52(-2.61%)
Nov 07, 2014	19.59	19.79	19.04	19.71	727,715	+0.16(+0.81%)
Nov 06, 2014	19.53	19.94	17.88	19.55	1,847,351	-0.63(-3.11%)
Nov 05, 2014	20.05	20.27	19.82	20.18	403,629	+0.28(+1.41%)
Nov 04, 2014	19.85	20.08	19.78	19.90	268,808	-0.09(-0.47%)
Nov 03, 2014	20.38	20.38	19.86	19.99	487,186	-0.32(-1.57%)
Oct 31, 2014	20.00	20.43	19.66	20.31	566,433	+0.64(+3.24%)
Oct 30, 2014	19.18	19.91	19.14	19.67	458,282	+0.37(+1.94%)
Oct 29, 2014	19.40	19.41	19.02	19.30	452,456	-0.01(-0.05%)
Oct 28, 2014	18.50	19.34	18.42	19.31	690,742	+1.00(+5.48%)
Oct 27, 2014	18.45	18.63	18.63	18.30	350,747	-0.33(-1.76%)
Oct 24, 2014	18.58	18.69	18.27	18.63	305,967	+0.11(+0.61%)
Oct 23, 2014	18.25	18.76	18.15	18.52	471,306	+0.50(+2.75%)
Oct 22, 2014	18.49	18.83	18.00	18.02	487,229	-0.44(-2.38%)
Oct 21, 2014	18.11	18.54	17.94	18.46	484,184	+0.55(+3.09%)
Oct 20, 2014	17.96	18.00	17.76	17.91	567,523	-0.05(-0.26%)
Oct 17, 2014	18.46	18.60	17.86	17.96	461,982	-0.32(-1.74%)
Oct 16, 2014	17.54	18.37	17.54	18.28	699,502	+0.34(+1.88%)
Oct 15, 2014	17.40	18.09	17.11	17.94	708,068	+0.18(+1.00%)
Oct 14, 2014	17.57	18.15	17.52	17.76	733,880	+0.38(+2.21%)
Oct 13, 2014	17.86	18.04	17.36	17.38	739,349	-0.47(-2.62%)
Oct 10, 2014	18.20	18.26	17.72	17.85	480,109	-0.43(-2.33%)
Oct 09, 2014	19.28	19.32	18.26	18.27	571,435	-1.08(-5.56%)
Oct 08, 2014	18.48	19.36	18.33	19.35	623,103	+0.82(+4.45%)
Oct 07, 2014	18.83	19.04	18.52	18.52	491,757	-0.48(-2.54%)
Oct 06, 2014	18.94	19.18	18.84	19.00	442,855	+0.20(+1.08%)
Oct 03, 2014	19.16	19.22	18.80	18.80	392,564	-0.23(-1.22%)
Oct 02, 2014	19.06	19.30	18.70	19.03	470,926	+0.01(+0.05%)
Oct 01, 2014	19.74	19.85	18.97	19.02	819,964	-0.82(-4.16%)
Sep 30, 2014	20.37	20.51	19.85	19.85	506,875	-0.54(-2.64%)
Sep 29, 2014	20.35	20.58	20.26	20.39	297,831	-0.22(-1.08%)
Sep 26, 2014	20.54	20.70	20.43	20.61	298,886	+0.07(+0.36%)
Sep 25, 2014	20.71	20.74	20.48	20.53	403,852	-0.31(-1.47%)
Sep 24, 2014	21.18	21.18	20.79	20.84	664,540	-0.39(-1.83%)
Sep 23, 2014	21.66	21.66	21.21	21.23	486,797	-0.46(-2.14%)
Sep 22, 2014	22.07	22.08	21.64	21.69	282,550	-0.56(-2.50%)
Sep 19, 2014	22.57	22.70	22.02	22.25	681,064	-0.27(-1.19%)
Sep 18, 2014	22.55	22.81	22.48	22.52	590,633	+0.02(+0.08%)
Sep 17, 2014	22.18	22.84	22.11	22.50	858,621	+0.45(+2.02%)
Sep 16, 2014	21.73	22.09	21.63	22.05	521,063	+0.33(+1.54%)
Sep 15, 2014	21.75	21.83	21.47	21.72	236,946	-0.07(-0.34%)
Sep 12, 2014	22.24	22.28	21.63	21.79	523,757	-0.44(-1.96%)
Sep 11, 2014	22.08	22.37	22.03	22.23	336,111	-0.02(-0.08%)
Sep 10, 2014	22.21	22.39	21.92	22.25	307,091	+0.02(+0.08%)
Sep 09, 2014	22.43	22.48	22.06	22.23	474,006	-0.24(-1.07%)
Sep 08, 2014	22.54	22.80	22.37	22.47	372,091	-0.11(-0.49%)
Sep 05, 2014	22.59	22.68	22.25	22.58	496,036	-0.14(-0.61%)
Sep 04, 2014	22.29	23.06	22.29	22.72	345,691	+0.55(+2.47%)
Sep 03, 2014	22.67	22.72	22.12	22.17	356,711	-0.40(-1.77%)
Sep 02, 2014	22.52	22.87	22.42	22.57	919,318	+0.14(+0.62%)
Aug 29, 2014	22.55	22.43	22.43	22.43	504,940	-0.12(-0.53%)
Aug 28, 2014	22.57	22.62	22.34	22.55	254,549	-0.07(-0.33%)
Aug 27, 2014	22.57	22.68	22.54	22.63	290,764	+0.07(+0.33%)
Aug 26, 2014	22.81	22.83	22.55	22.55	413,632	-0.25(-1.10%)
Aug 25, 2014	22.74	22.85	22.61	22.81	209,972	+0.21(+0.94%)
Aug 22, 2014	22.97	23.00	22.58	22.59	318,723	-0.41(-1.77%)
Aug 21, 2014	22.62	23.07	22.36	23.00	358,336	+0.41(+1.81%)
Aug 20, 2014	22.41	22.64	22.30	22.59	571,767	+0.08(+0.37%)
Aug 19, 2014	22.30	22.57	22.28	22.51	1,235,994	+0.21(+0.96%)
Aug 18, 2014	22.34	22.49	22.27	22.30	817,962	+0.14(+0.63%)
Aug 15, 2014	22.52	22.59	22.02	22.16	325,607	-0.17(-0.75%)
Aug 14, 2014	22.46	22.46	22.17	22.32	597,746	-0.15(-0.66%)
Aug 13, 2014	22.63	22.81	22.45	22.47	391,781	-0.15(-0.66%)
Aug 12, 2014	22.68	22.84	22.42	22.62	505,088	-0.05(-0.20%)
Aug 11, 2014	22.38	22.91	22.31	22.67	558,695	+0.41(+1.83%)
Aug 08, 2014	22.43	22.43	21.78	22.26	1,207,401	-0.04(-0.17%)
Aug 07, 2014	17.85	22.86	17.85	22.30	1,360,083	-1.48(-6.24%)
Aug 06, 2014	23.07	23.90	22.78	23.78	864,976	+0.55(+2.35%)
Aug 05, 2014	23.18	23.44	23.03	23.23	439,244	-0.16(-0.67%)
Aug 04, 2014	23.30	23.42	23.04	23.39	392,969	+0.11(+0.48%)
Aug 01, 2014	23.33	23.57	23.06	23.28	641,730	-0.15(-0.63%)
Jul 31, 2014	23.54	23.78	23.32	23.43	692,294	-0.41(-1.71%)
Jul 30, 2014	23.85	23.95	23.49	23.83	417,071	+0.14(+0.59%)
Jul 29, 2014	23.56	23.83	23.43	23.70	534,850	+0.09(+0.39%)
Jul 28, 2014	23.65	23.65	23.17	23.60	441,248	-0.04(-0.16%)
Jul 25, 2014	23.91	23.92	23.58	23.64	397,534	-0.47(-1.96%)
Jul 24, 2014	24.53	24.63	24.10	24.11	394,275	-0.44(-1.77%)
Jul 23, 2014	24.60	24.76	24.39	24.55	305,238	-0.06(-0.23%)
Jul 22, 2014	24.16	24.66	24.16	24.60	551,783	+0.57(+2.35%)
Jul 21, 2014	24.17	24.30	23.84	24.04	324,513	-0.26(-1.07%)
Jul 18, 2014	23.62	24.34	23.62	24.30	588,261	+0.64(+2.70%)
Jul 17, 2014	23.95	24.13	23.56	23.66	452,503	-0.53(-2.18%)
Jul 16, 2014	24.35	24.43	24.02	24.19	546,827	-0.12(-0.50%)
Jul 15, 2014	24.54	24.62	24.18	24.31	520,777	-0.19(-0.76%)
Jul 14, 2014	24.48	24.65	24.38	24.49	469,187	+0.23(+0.96%)
Jul 11, 2014	24.47	24.52	24.08	24.26	375,465	-0.30(-1.23%)
Jul 10, 2014	24.45	24.77	24.17	24.56	451,669	-0.31(-1.26%)
Jul 09, 2014	24.95	25.10	24.69	24.87	369,051	+0.03(+0.11%)
Jul 08, 2014	24.76	24.85	24.52	24.85	1,025,615	+0.10(+0.41%)
Jul 07, 2014	25.16	25.16	24.68	24.75	407,981	-0.54(-2.15%)
Jul 03, 2014	24.89	25.29	25.29	25.29	216,539	+0.49(+1.97%)
Jul 02, 2014	24.82	24.94	24.75	24.80	349,345	-0.08(-0.33%)
Jul 01, 2014	24.66	25.22	24.63	24.88	966,469	+0.39(+1.58%)
Jun 30, 2014	24.81	24.85	24.39	24.50	819,628	-0.32(-1.30%)
Jun 27, 2014	25.10	25.27	24.64	24.82	6,905,791	-0.39(-1.53%)
Jun 26, 2014	25.34	25.35	24.92	25.21	414,570	-0.11(-0.44%)
Jun 25, 2014	24.98	25.43	24.88	25.32	516,710	+0.25(+0.99%)
Jun 24, 2014	25.10	25.55	24.99	25.07	467,281	-0.14(-0.55%)
Jun 23, 2014	25.29	25.54	25.13	25.21	494,620	+0.00(+0.00%)
Jun 20, 2014	25.04	25.28	24.97	25.21	473,482	+0.22(+0.88%)
Jun 19, 2014	25.04	25.31	24.78	24.99	379,336	+0.00(+0.00%)
Jun 18, 2014	24.89	25.03	24.65	24.99	290,411	+0.12(+0.48%)
Jun 17, 2014	24.57	25.09	24.57	24.87	567,878	+0.21(+0.86%)
Jun 16, 2014	24.65	24.72	24.50	24.65	346,705	+0.00(+0.00%)
Jun 13, 2014	24.51	24.69	24.25	24.65	351,863	+0.14(+0.56%)
Jun 12, 2014	24.76	24.92	24.30	24.52	486,079	-0.40(-1.62%)
Jun 11, 2014	24.93	25.12	24.85	24.92	334,132	-0.14(-0.55%)
Jun 10, 2014	25.18	25.30	24.89	25.06	444,128	-0.11(-0.44%)
Jun 06, 2014	24.99	25.24	24.96	25.17	257,203	+0.14(+0.55%)
Jun 05, 2014	24.52	25.08	24.50	25.03	310,409	+0.49(+1.99%)
Jun 04, 2014	24.54	24.69	24.37	24.54	385,746	-0.13(-0.52%)
Jun 03, 2014	24.85	25.17	24.62	24.67	368,082	-0.34(-1.36%)
Jun 02, 2014	24.84	25.12	24.55	25.01	413,372	+0.19(+0.78%)
May 30, 2014	24.73	24.88	24.42	24.82	420,881	+0.06(+0.26%)
May 29, 2014	24.90	24.90	24.49	24.76	270,448	-0.06(-0.22%)
May 28, 2014	24.80	25.08	24.72	24.81	341,228	-0.06(-0.22%)
May 27, 2014	24.84	25.13	24.53	24.87	502,858	+0.10(+0.41%)
May 23, 2014	24.26	24.76	24.76	24.76	307,199	+0.52(+2.14%)
May 22, 2014	24.10	24.37	23.95	24.24	183,763	+0.15(+0.63%)
May 21, 2014	23.92	24.11	23.78	24.09	390,534	+0.29(+1.24%)
May 20, 2014	24.38	24.38	23.75	23.80	363,073	-0.60(-2.45%)
May 19, 2014	24.28	24.58	24.10	24.40	477,449	+0.04(+0.15%)
May 16, 2014	24.07	24.41	24.05	24.36	379,703	+0.31(+1.30%)
May 15, 2014	24.65	24.65	23.61	24.05	723,791	-0.65(-2.64%)
May 14, 2014	24.49	24.84	24.28	24.70	742,668	+0.25(+1.02%)
May 13, 2014	24.40	24.62	24.18	24.45	823,048	+0.15(+0.61%)
May 12, 2014	23.92	24.41	23.82	24.30	567,187	+0.45(+1.89%)
May 09, 2014	23.38	23.88	23.31	23.85	727,876	+0.47(+2.01%)
May 08, 2014	23.06	23.70	22.83	23.38	1,115,687	+0.49(+2.13%)
May 07, 2014	22.58	22.91	22.51	22.90	846,195	+0.30(+1.34%)
May 06, 2014	22.51	22.65	22.27	22.59	685,915	+0.12(+0.53%)
May 05, 2014	22.26	22.56	22.08	22.47	702,812	+0.40(+1.83%)
May 02, 2014	22.09	22.46	21.98	22.07	209,995	+0.01(+0.04%)

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.