Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	25.39	25.71	25.33	25.57	13,027	+0.54(+2.16%)
Apr 29, 2014	24.66	25.10	24.66	25.03	332,439	+0.03(+0.12%)
Apr 28, 2014	24.84	25.04	24.70	25.00	190,218	+0.13(+0.52%)
Apr 25, 2014	25.10	25.10	24.81	24.87	79,096	-0.25(-0.99%)
Apr 24, 2014	25.07	25.18	24.79	25.12	26,411	+0.13(+0.52%)
Apr 23, 2014	25.13	25.13	24.96	24.99	37,375	-0.33(-1.30%)
Apr 22, 2014	25.27	25.32	25.14	25.32	15,087	+0.47(+1.89%)
Apr 21, 2014	24.75	24.85	24.75	24.85	24,772	+0.04(+0.16%)
Apr 17, 2014		24.81	24.81	24.81	0	-1.41(-5.38%)
Apr 16, 2014	25.87	26.25	25.83	26.22	65,284	+0.97(+3.84%)
Apr 15, 2014	25.44	25.54	25.03	25.25	79,547	-0.12(-0.47%)
Apr 14, 2014	25.48	25.59	25.30	25.37	17,060	-0.48(-1.86%)
Apr 11, 2014	25.84	26.03	25.84	25.85	0	-0.43(-1.64%)
Apr 10, 2014	26.65	26.70	26.21	26.28	19,777	-0.80(-2.95%)
Apr 09, 2014	26.73	27.08	26.68	27.08	32,730	+0.41(+1.54%)
Apr 08, 2014	26.49	26.88	26.43	26.67	25,769	+0.11(+0.41%)
Apr 07, 2014	26.34	26.65	26.29	26.56	33,268	+0.11(+0.42%)
Apr 04, 2014	26.35	26.57	26.32	26.45	0	+0.19(+0.72%)
Apr 03, 2014	26.26	26.33	26.16	26.26	14,193	-0.67(-2.49%)
Apr 02, 2014	26.85	26.97	26.83	26.93	21,967	-0.25(-0.92%)
Apr 01, 2014	27.11	27.28	27.02	27.18	12,793	-0.09(-0.33%)
Mar 31, 2014	27.18	27.27	27.13	27.27	25,171	+0.18(+0.66%)
Mar 28, 2014	27.29	27.35	27.00	27.09	0	+0.22(+0.82%)
Mar 27, 2014	26.78	26.87	26.64	26.87	16,605	+0.43(+1.63%)
Mar 26, 2014	26.59	26.70	26.44	26.44	22,259	-0.13(-0.49%)
Mar 25, 2014	26.69	26.72	26.40	26.57	51,960	+0.17(+0.64%)
Mar 24, 2014	26.32	26.45	26.00	26.40	17,116	-0.20(-0.75%)
Mar 21, 2014	26.62	26.86	26.50	26.60	13,932	+0.29(+1.10%)
Mar 20, 2014	26.12	26.40	26.04	26.31	17,747	-0.09(-0.34%)
Mar 19, 2014	26.80	26.80	26.18	26.40	225,038	-0.92(-3.37%)
Mar 18, 2014	27.29	27.35	27.15	27.32	22,258	+0.20(+0.74%)
Mar 17, 2014	26.87	27.15	26.87	27.12	24,198	+0.66(+2.49%)
Mar 14, 2014	25.93	26.70	25.93	26.46	0	+0.39(+1.50%)
Mar 13, 2014	26.88	26.88	26.03	26.07	24,306	-0.61(-2.29%)
Mar 12, 2014	26.53	26.68	26.49	26.68	19,435	-0.28(-1.04%)
Mar 11, 2014	27.12	27.24	26.85	26.96	20,082	-0.41(-1.50%)
Mar 10, 2014	27.66	27.70	27.24	27.37	30,714	-0.55(-1.97%)
Mar 07, 2014	27.78	27.98	27.72	27.92	0	-0.08(-0.29%)
Mar 06, 2014	27.91	28.06	27.80	28.00	30,234	+0.46(+1.67%)
Mar 05, 2014	27.44	27.68	27.44	27.54	35,143	+0.31(+1.14%)
Mar 04, 2014	27.49	27.49	27.22	27.23	21,394	+0.59(+2.21%)
Mar 03, 2014	26.86	26.96	26.60	26.64	49,105	-0.91(-3.30%)
Feb 28, 2014	27.54	27.74	27.54	27.55	0	+0.21(+0.79%)
Feb 27, 2014	27.09	27.40	27.09	27.34	55,047	+0.19(+0.68%)
Feb 26, 2014	27.31	27.31	27.06	27.15	96,262	-0.20(-0.73%)
Feb 25, 2014	27.42	27.50	27.29	27.35	39,026	+0.31(+1.15%)
Feb 24, 2014	27.07	27.18	27.00	27.04	39,308	-0.04(-0.15%)
Feb 21, 2014	27.11	27.23	27.04	27.08	0	-0.10(-0.37%)
Feb 20, 2014	26.84	27.33	26.80	27.18	22,457	-0.60(-2.16%)
Feb 19, 2014	27.72	27.89	27.68	27.78	16,115	+0.40(+1.46%)
Feb 18, 2014	27.41	27.58	27.36	27.38	33,864	-0.26(-0.94%)
Feb 14, 2014		27.64	27.64	27.64	0	+0.60(+2.22%)
Feb 13, 2014	26.99	27.10	26.96	27.04	68,956	+0.09(+0.33%)
Feb 12, 2014	26.85	26.98	26.80	26.95	48,070	+0.14(+0.52%)
Feb 11, 2014	26.60	26.81	26.60	26.81	24,256	+0.56(+2.13%)
Feb 10, 2014	26.16	26.25	26.15	26.25	14,262	+0.17(+0.65%)
Feb 07, 2014	25.77	26.08	25.69	26.08	0	+0.45(+1.76%)
Feb 06, 2014	25.39	25.83	25.39	25.63	22,156	+1.71(+7.15%)
Feb 05, 2014	24.07	24.12	23.82	23.92	27,116	-0.07(-0.31%)
Feb 04, 2014	23.98	24.06	23.94	24.00	26,012	-0.11(-0.44%)
Feb 03, 2014	24.33	24.38	24.08	24.10	37,525	+0.06(+0.25%)
Jan 31, 2014	23.87	24.11	23.71	24.04	0	-0.49(-2.00%)
Jan 30, 2014	24.77	24.77	24.39	24.53	22,464	+0.11(+0.45%)
Jan 29, 2014	24.27	24.65	24.27	24.42	59,696	-0.25(-1.01%)
Jan 28, 2014	24.53	24.68	24.51	24.67	25,039	+0.18(+0.73%)
Jan 27, 2014	24.63	24.63	24.38	24.49	170,817	-0.11(-0.45%)
Jan 24, 2014	24.93	24.94	24.60	24.60	0	-0.97(-3.79%)
Jan 23, 2014	25.51	25.63	25.41	25.57	20,013	-0.24(-0.93%)
Jan 22, 2014	25.77	25.82	25.66	25.81	70,456	+0.01(+0.04%)
Jan 21, 2014	25.86	25.86	25.57	25.80	186,872	-0.33(-1.26%)
Jan 17, 2014		26.13	26.13	26.13	0	+0.30(+1.16%)
Jan 16, 2014	25.72	25.84	25.61	25.83	62,358	+0.26(+1.02%)
Jan 15, 2014	25.60	25.64	25.47	25.57	42,754	+0.07(+0.27%)
Jan 14, 2014	25.32	25.52	25.24	25.50	119,706	+0.18(+0.71%)
Jan 13, 2014	25.32	25.50	25.27	25.32	44,487	+0.10(+0.40%)
Jan 10, 2014	24.91	25.25	24.88	25.22	15,296	+0.68(+2.77%)
Jan 09, 2014	24.42	24.54	24.31	24.54	147,291	+0.00(+0.00%)
Jan 08, 2014	24.52	24.64	24.51	24.54	333,830	-0.91(-3.58%)
Jan 07, 2014	25.54	25.54	25.35	25.45	27,245	-0.23(-0.90%)
Jan 06, 2014	25.75	25.78	25.60	25.68	34,277	+0.05(+0.20%)
Jan 03, 2014	25.74	25.74	25.59	25.63	151,449	+0.04(+0.16%)
Jan 02, 2014	25.64	25.71	25.55	25.59	29,595	-0.28(-1.08%)
Dec 31, 2013		25.87	25.87	25.87	0	+0.15(+0.58%)
Dec 30, 2013	25.66	25.78	25.65	25.72	56,505	-0.07(-0.27%)
Dec 27, 2013	25.90	25.90	25.70	25.79	22,334	+0.23(+0.90%)
Dec 26, 2013	25.32	25.62	25.32	25.56	21,729	+0.08(+0.31%)
Dec 24, 2013	25.24	25.48	25.24	25.48	34,550	+0.27(+1.07%)
Dec 23, 2013	25.02	25.21	25.02	25.21	23,196	+0.37(+1.49%)
Dec 20, 2013	24.74	25.01	24.74	24.84	0	+0.42(+1.72%)
Dec 19, 2013	24.52	24.52	24.25	24.42	35,075	-0.30(-1.21%)
Dec 18, 2013	24.43	24.74	24.37	24.72	30,297	+0.33(+1.35%)
Dec 17, 2013	24.47	24.47	24.23	24.39	21,050	-0.25(-1.03%)
Dec 16, 2013	24.72	24.79	24.62	24.64	57,292	+0.20(+0.80%)
Dec 13, 2013	24.45	24.45	24.28	24.45	0	+0.09(+0.37%)
Dec 12, 2013	24.40	24.43	24.27	24.36	20,035	-0.31(-1.26%)
Dec 11, 2013	24.83	24.83	24.67	24.67	235,267	-0.16(-0.64%)
Dec 10, 2013	24.70	24.91	24.67	24.83	177,895	+0.46(+1.89%)
Dec 09, 2013	24.39	24.44	24.29	24.37	204,359	-0.05(-0.20%)
Dec 06, 2013	24.40	24.50	24.36	24.42	173,305	+0.22(+0.93%)
Dec 05, 2013	24.40	24.49	24.18	24.20	132,432	-0.18(-0.75%)
Dec 04, 2013	24.36	24.40	24.11	24.38	383,945	-0.15(-0.61%)
Dec 03, 2013	24.54	24.66	24.40	24.53	567,312	-0.58(-2.31%)
Dec 02, 2013	25.10	28.08	24.95	25.11	82,873	-0.08(-0.32%)
Nov 29, 2013	25.24	25.24	25.07	25.19	19,302	+0.28(+1.12%)
Nov 27, 2013	24.80	24.97	24.80	24.91	222,745	+0.38(+1.55%)
Nov 26, 2013	24.58	24.64	24.49	24.53	95,776	-0.05(-0.20%)
Nov 25, 2013	24.56	24.66	24.50	24.58	287,519	-0.15(-0.61%)
Nov 22, 2013	24.74	24.82	24.65	24.73	498,972	+0.08(+0.32%)
Nov 21, 2013	24.59	24.65	24.53	24.65	79,912	+0.06(+0.24%)
Nov 20, 2013	24.90	24.90	24.59	24.59	117,067	-0.22(-0.89%)
Nov 19, 2013	24.82	24.97	24.76	24.81	264,086	-0.25(-1.00%)
Nov 18, 2013	25.19	25.19	25.06	25.06	21,670	+0.02(+0.08%)
Nov 15, 2013	25.07	25.14	24.95	25.04	180,813	-0.12(-0.48%)
Nov 14, 2013	25.00	25.16	25.00	25.16	48,222	+0.11(+0.44%)
Nov 13, 2013	24.57	25.05	24.57	25.05	191,349	+0.13(+0.52%)
Nov 12, 2013	24.77	24.92	24.77	24.92	23,477	-0.16(-0.64%)
Nov 11, 2013	24.99	25.09	24.88	25.08	172,007	+0.36(+1.46%)
Nov 08, 2013	24.59	24.73	24.54	24.72	1,551,156	+0.63(+2.62%)
Nov 07, 2013	25.69	25.69	23.23	24.09	11,910	-0.63(-2.55%)
Nov 06, 2013	24.63	24.82	24.63	24.72	19,431	+0.66(+2.76%)
Nov 05, 2013	23.97	24.11	23.97	24.06	207,487	-0.22(-0.92%)
Nov 04, 2013	24.19	24.28	24.18	24.28	33,432	+0.37(+1.55%)
Nov 01, 2013	23.92	23.92	23.70	23.91	411,379	-0.58(-2.37%)
Oct 31, 2013	24.42	24.56	24.26	24.49	12,831	+0.15(+0.62%)
Oct 30, 2013	24.21	24.64	24.21	24.34	62,531	+0.62(+2.61%)
Oct 29, 2013	23.69	23.77	23.64	23.72	17,997	-0.03(-0.13%)
Oct 28, 2013	23.72	23.91	23.62	23.75	28,021	+0.17(+0.72%)
Oct 25, 2013	23.52	23.84	23.52	23.58	18,069	-0.06(-0.25%)
Oct 24, 2013	23.55	23.68	23.53	23.64	16,963	-0.03(-0.13%)
Oct 23, 2013	23.40	23.79	23.40	23.67	44,964	-0.06(-0.25%)
Oct 22, 2013	23.64	23.75	23.54	23.73	47,486	+0.07(+0.30%)
Oct 21, 2013	23.79	23.80	23.55	23.66	21,860	+1.58(+7.16%)
Oct 18, 2013	21.91	22.19	21.91	22.08	11,272	+0.19(+0.87%)
Oct 17, 2013	21.75	21.89	21.71	21.89	19,075	-0.12(-0.55%)
Oct 16, 2013	22.00	22.04	21.87	22.01	16,639	+0.06(+0.27%)
Oct 15, 2013	22.04	22.08	21.94	21.95	14,619	+0.08(+0.37%)
Oct 14, 2013	21.75	21.87	21.75	21.87	9,811	+0.09(+0.42%)
Oct 11, 2013	21.65	21.81	21.65	21.78	23,078	+0.16(+0.73%)
Oct 10, 2013	21.58	21.71	21.47	21.62	14,829	+0.26(+1.22%)
Oct 09, 2013	21.28	21.47	21.28	21.36	12,294	-0.07(-0.33%)
Oct 08, 2013	21.62	21.63	21.37	21.43	32,053	-0.68(-3.08%)
Oct 07, 2013	21.88	22.15	21.88	22.11	12,797	-0.02(-0.09%)
Oct 04, 2013	22.19	22.20	22.07	22.13	9,809	-0.16(-0.72%)
Oct 03, 2013	22.17	22.29	22.17	22.29	21,550	-0.25(-1.11%)
Oct 02, 2013	22.66	22.66	22.31	22.54	12,052	+0.11(+0.49%)
Oct 01, 2013	22.34	22.52	22.34	22.43	20,313	+0.53(+2.42%)
Sep 30, 2013	21.72	21.97	21.71	21.90	25,050	+0.08(+0.37%)
Sep 27, 2013	21.73	21.85	21.70	21.82	13,762	-0.24(-1.09%)
Sep 26, 2013	21.99	22.09	21.94	22.06	9,531	+0.04(+0.18%)
Sep 25, 2013	21.99	22.14	21.94	22.02	148,495	-0.08(-0.36%)
Sep 24, 2013	22.18	22.31	22.10	22.10	23,386	-0.27(-1.21%)
Sep 23, 2013	22.44	22.44	22.20	22.37	21,732	+0.05(+0.22%)
Sep 20, 2013	22.33	22.43	22.30	22.32	21,107	-0.01(-0.04%)
Sep 19, 2013	22.58	22.58	22.23	22.33	21,055	-0.34(-1.50%)
Sep 18, 2013	22.03	22.68	22.02	22.67	107,338	+0.73(+3.33%)
Sep 17, 2013	21.90	21.94	21.78	21.94	13,058	-0.11(-0.50%)
Sep 16, 2013	21.91	22.10	21.92	22.05	13,655	+0.14(+0.64%)
Sep 13, 2013	21.87	22.00	21.79	21.91	28,075	+0.36(+1.67%)
Sep 12, 2013	21.40	21.64	21.39	21.55	20,004	+0.06(+0.28%)
Sep 11, 2013	21.32	21.49	21.32	21.49	28,689	+0.20(+0.94%)
Sep 10, 2013	21.09	21.29	21.04	21.29	11,993	+0.91(+4.47%)
Sep 09, 2013	20.08	20.39	20.08	20.38	16,996	+0.23(+1.14%)
Sep 06, 2013	20.14	20.20	19.98	20.15	18,896	+0.21(+1.05%)
Sep 05, 2013	19.87	19.99	19.87	19.94	46,831	-0.16(-0.80%)
Sep 04, 2013	19.77	20.11	19.77	20.10	116,124	-0.01(-0.05%)
Sep 03, 2013	20.04	20.16	19.95	20.11	88,486	+0.48(+2.45%)
Aug 30, 2013	19.71	19.76	19.52	19.63	43,896	-0.42(-2.09%)
Aug 29, 2013	20.18	20.20	20.01	20.05	15,288	-0.40(-1.96%)
Aug 28, 2013	20.19	20.46	20.19	20.45	79,472	-0.23(-1.11%)
Aug 27, 2013	20.87	20.90	20.68	20.68	14,118	-0.78(-3.65%)
Aug 26, 2013	21.56	21.64	21.45	21.46	13,704	-0.20(-0.90%)
Aug 23, 2013	21.67	21.68	21.54	21.66	13,745	+0.21(+0.98%)
Aug 22, 2013	21.27	21.45	21.25	21.45	18,936	+0.45(+2.14%)
Aug 21, 2013	20.97	21.13	20.94	21.00	31,115	-0.19(-0.90%)
Aug 20, 2013	21.14	21.27	21.14	21.19	16,438	+0.08(+0.38%)
Aug 19, 2013	21.20	21.29	21.11	21.11	12,217	-0.14(-0.66%)
Aug 16, 2013	21.09	21.25	21.08	21.25	13,320	+0.21(+1.00%)
Aug 15, 2013	20.72	21.04	20.72	21.04	19,140	+0.15(+0.72%)
Aug 14, 2013	20.97	20.97	20.80	20.89	8,686	+0.04(+0.19%)
Aug 13, 2013	20.98	21.24	20.75	20.85	21,611	+0.06(+0.29%)
Aug 12, 2013	20.58	20.82	20.58	20.79	11,991	+0.01(+0.05%)
Aug 09, 2013	20.54	20.79	20.54	20.78	16,837	+0.30(+1.46%)
Aug 08, 2013	20.13	20.57	20.13	20.48	12,626	+0.46(+2.30%)
Aug 07, 2013	19.92	20.04	19.85	20.02	22,408	-0.05(-0.25%)
Aug 06, 2013	20.18	20.19	19.94	20.07	17,374	-0.20(-0.99%)
Aug 05, 2013	20.07	20.27	20.07	20.27	12,787	-0.25(-1.21%)
Aug 02, 2013	20.42	20.57	20.41	20.52	45,849	-0.08(-0.40%)
Aug 01, 2013	20.55	20.70	20.51	20.60	18,577	+0.28(+1.38%)
Jul 31, 2013	20.02	20.50	20.02	20.32	25,857	+0.21(+1.04%)
Jul 30, 2013	20.23	20.27	20.10	20.11	33,106	+0.06(+0.30%)
Jul 29, 2013	19.95	20.11	19.95	20.05	25,379	+0.10(+0.50%)
Jul 26, 2013	19.75	19.95	19.72	19.95	17,421	+0.14(+0.73%)
Jul 25, 2013	19.66	19.91	19.63	19.81	26,330	-0.03(-0.17%)
Jul 24, 2013	19.84	19.96	19.72	19.84	29,871	+0.34(+1.74%)
Jul 23, 2013	19.41	19.61	19.41	19.50	42,886	+0.26(+1.35%)
Jul 22, 2013	19.45	19.46	19.20	19.24	22,744	-0.27(-1.39%)
Jul 19, 2013	19.17	19.54	19.17	19.51	36,323	+0.47(+2.48%)
Jul 18, 2013	18.94	19.10	18.79	19.04	48,546	-1.70(-8.20%)
Jul 17, 2013	20.59	20.85	20.53	20.74	14,181	+0.25(+1.22%)
Jul 16, 2013	20.54	20.61	20.30	20.49	12,620	-0.31(-1.49%)
Jul 15, 2013	20.85	20.88	20.67	20.80	7,799	-0.10(-0.48%)
Jul 12, 2013	20.71	20.90	20.70	20.90	12,957	+0.26(+1.25%)
Jul 11, 2013	20.53	20.80	20.49	20.64	18,527	+0.51(+2.54%)
Jul 10, 2013	19.88	20.30	19.86	20.13	13,162	+0.42(+2.13%)
Jul 09, 2013	19.77	19.71	19.48	19.71	21,062	+0.22(+1.13%)
Jul 08, 2013	19.47	19.52	19.43	19.49	35,579	+0.12(+0.61%)
Jul 05, 2013	19.08	19.38	19.08	19.37	10,723	+0.70(+3.75%)
Jul 03, 2013	18.49	18.70	18.44	18.67	31,830	-0.37(-1.94%)
Jul 02, 2013	18.86	19.05	18.62	19.04	98,725	-0.05(-0.26%)
Jul 01, 2013	18.87	19.20	18.87	19.09	27,796	+0.28(+1.49%)
Jun 28, 2013	18.80	18.87	18.70	18.81	9,125	+0.17(+0.91%)
Jun 27, 2013	18.60	18.69	18.60	18.64	15,046	-0.02(-0.11%)
Jun 26, 2013	18.57	18.66	18.39	18.66	78,302	-0.14(-0.74%)
Jun 25, 2013	18.60	18.80	18.50	18.80	20,089	+0.00(+0.00%)
Jun 24, 2013	18.79	18.92	18.75	18.80	14,050	-0.60(-3.09%)
Jun 21, 2013	19.49	19.53	19.21	19.40	15,369	-0.31(-1.57%)
Jun 20, 2013	20.02	20.02	19.60	19.71	15,041	-0.65(-3.19%)
Jun 19, 2013	20.60	20.69	20.28	20.36	13,744	-0.30(-1.45%)
Jun 18, 2013	20.70	20.75	20.58	20.66	8,550	+0.02(+0.10%)
Jun 17, 2013	20.70	20.72	20.49	20.64	14,319	+0.17(+0.83%)
Jun 14, 2013	20.52	20.61	20.45	20.47	8,006	-0.15(-0.73%)
Jun 13, 2013	20.19	20.62	20.19	20.62	12,414	+0.11(+0.54%)
Jun 12, 2013	20.82	20.82	20.42	20.51	18,158	-0.04(-0.19%)
Jun 11, 2013	20.42	20.62	20.42	20.55	14,948	-0.18(-0.87%)
Jun 10, 2013	20.63	20.79	20.54	20.73	20,900	+0.40(+1.97%)
Jun 07, 2013	20.41	20.41	20.21	20.33	10,760	-0.19(-0.93%)
Jun 06, 2013	20.48	20.56	20.36	20.52	17,816	-0.03(-0.15%)
Jun 05, 2013	20.72	20.72	20.55	20.55	23,219	-0.52(-2.47%)
Jun 04, 2013	21.04	21.16	20.93	21.07	7,250	-0.40(-1.86%)
Jun 03, 2013	21.26	21.56	21.26	21.47	18,374	+0.21(+0.99%)
May 31, 2013	21.46	21.46	21.26	21.26	13,769	-0.39(-1.80%)
May 30, 2013	21.44	21.77	21.44	21.65	22,027	+0.51(+2.41%)
May 29, 2013	20.96	21.15	20.96	21.14	14,589	+0.15(+0.71%)
May 28, 2013	21.01	21.13	20.97	20.99	15,588	+0.13(+0.62%)
May 24, 2013	20.85	20.87	20.80	20.86	11,727	+0.00(+0.00%)
May 23, 2013	20.75	20.92	20.71	20.86	27,421	-0.13(-0.60%)
May 22, 2013	21.31	21.31	20.93	20.99	24,764	-0.15(-0.73%)
May 21, 2013	21.23	21.25	21.05	21.14	50,653	-0.09(-0.42%)
May 20, 2013	21.16	21.35	21.16	21.23	13,937	-0.26(-1.21%)
May 17, 2013	21.28	21.50	21.26	21.49	11,632	+0.43(+2.04%)
May 16, 2013	21.11	21.24	21.06	21.06	22,753	-0.09(-0.43%)
May 15, 2013	20.97	21.29	20.97	21.15	15,688	-0.13(-0.61%)
May 13, 2013	21.26	21.29	21.24	21.28	32,480	+0.03(+0.14%)
May 10, 2013	21.23	21.27	21.04	21.25	270,057	-0.06(-0.28%)
May 09, 2013	21.48	21.54	21.26	21.31	23,962	-0.28(-1.30%)
May 08, 2013	21.63	21.67	21.47	21.59	33,335	+0.25(+1.17%)
May 07, 2013	21.44	21.44	21.21	21.34	134,647	+0.27(+1.28%)
May 06, 2013	20.99	21.12	20.90	21.07	223,774	+0.16(+0.77%)
May 03, 2013	20.71	21.00	20.36	20.91	122,159	+0.55(+2.70%)
May 02, 2013	19.99	20.51	19.99	20.36	103,423	+0.34(+1.70%)

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.