Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	22.40	22.95	22.16	22.24	864,804	-0.25(-1.11%)
Apr 29, 2015	23.03	23.06	22.34	22.49	1,547,562	-0.73(-3.15%)
Apr 28, 2015	22.93	23.86	22.50	23.22	1,673,292	+0.19(+0.84%)
Apr 27, 2015	23.01	23.65	22.71	23.03	1,682,058	+0.29(+1.27%)
Apr 24, 2015	21.44	23.44	21.37	22.74	4,188,632	+2.02(+9.77%)
Apr 23, 2015	21.20	21.20	20.50	20.72	2,271,481	-0.50(-2.36%)
Apr 22, 2015	21.46	21.46	20.91	21.22	1,381,899	-0.19(-0.90%)
Apr 21, 2015	21.00	21.51	20.97	21.41	1,016,904	+0.39(+1.83%)
Apr 20, 2015	20.49	21.03	20.29	21.02	942,317	+0.63(+3.09%)
Apr 17, 2015	20.51	20.83	20.34	20.39	826,477	-0.27(-1.33%)
Apr 16, 2015	20.47	20.96	20.46	20.67	606,066	+0.16(+0.80%)
Apr 15, 2015	20.71	20.87	20.45	20.50	593,794	+0.01(+0.05%)
Apr 14, 2015	20.73	20.86	20.43	20.49	723,986	-0.14(-0.68%)
Apr 13, 2015	20.46	20.87	20.33	20.63	638,745	+0.05(+0.26%)
Apr 10, 2015	20.64	20.88	20.36	20.58	684,522	+0.04(+0.19%)
Apr 09, 2015	21.11	21.32	20.28	20.54	1,370,867	-0.63(-2.98%)
Apr 08, 2015	20.69	21.23	20.45	21.17	742,885	+0.57(+2.78%)
Apr 07, 2015	20.32	20.85	20.10	20.60	904,121	+0.35(+1.71%)
Apr 06, 2015	20.41	20.57	20.12	20.25	900,344	-0.43(-2.10%)
Apr 02, 2015	20.57	20.69	20.69	20.69	844,930	+0.12(+0.56%)
Apr 01, 2015	20.92	21.12	20.47	20.57	1,133,799	-0.65(-3.06%)
Mar 31, 2015	21.26	21.36	20.81	21.22	1,341,010	-0.07(-0.34%)
Mar 30, 2015	21.18	21.44	20.92	21.29	1,357,457	+0.20(+0.96%)
Mar 27, 2015	20.34	21.24	20.34	21.09	1,088,796	+0.78(+3.84%)
Mar 26, 2015	20.03	20.59	19.60	20.31	1,206,085	-0.11(-0.52%)
Mar 25, 2015	21.67	21.67	20.37	20.42	1,911,349	-0.73(-3.44%)
Mar 24, 2015	19.89	21.22	19.67	21.14	2,583,723	+1.39(+7.05%)
Mar 23, 2015	20.20	20.27	19.67	19.75	1,007,950	-0.51(-2.52%)
Mar 20, 2015	20.35	20.40	19.86	20.26	1,560,740	-0.14(-0.71%)
Mar 19, 2015	20.36	20.50	20.13	20.41	1,935,205	+0.10(+0.47%)
Mar 18, 2015	19.45	20.37	19.45	20.31	2,492,738	+0.90(+4.62%)
Mar 17, 2015	19.05	19.49	18.94	19.41	2,191,010	+0.57(+3.04%)
Mar 16, 2015	18.88	19.03	18.73	18.84	2,246,555	+0.13(+0.70%)
Mar 13, 2015	18.58	18.77	18.51	18.71	1,549,230	+0.22(+1.17%)
Mar 12, 2015	18.33	18.64	18.29	18.49	1,740,250	+0.18(+0.97%)
Mar 11, 2015	18.12	18.42	17.98	18.32	1,331,215	+0.19(+1.06%)
Mar 10, 2015	18.35	18.60	17.91	18.12	1,468,315	-0.38(-2.03%)
Mar 09, 2015	18.33	18.70	18.24	18.50	1,498,385	+0.17(+0.95%)
Mar 06, 2015	18.04	18.70	18.00	18.33	1,587,429	+0.08(+0.42%)
Mar 05, 2015	17.94	18.28	17.78	18.25	1,222,483	+0.38(+2.10%)
Mar 04, 2015	17.99	18.25	17.82	17.87	1,496,591	-0.25(-1.38%)
Mar 03, 2015	17.78	18.26	17.71	18.12	1,979,231	+0.19(+1.07%)
Mar 02, 2015	17.82	18.24	17.82	17.93	1,991,666	+0.10(+0.54%)
Feb 27, 2015	18.18	18.41	17.82	17.83	1,478,588	-0.46(-2.53%)
Feb 26, 2015	18.36	18.64	18.11	18.30	1,386,233	+0.00(+0.00%)
Feb 25, 2015	18.74	19.00	18.18	18.30	1,932,798	-0.43(-2.31%)
Feb 24, 2015	17.81	18.81	17.79	18.73	1,928,318	+0.68(+3.79%)
Feb 23, 2015	18.16	18.29	17.84	18.05	1,842,187	-0.01(-0.08%)
Feb 20, 2015	17.63	18.10	17.48	18.06	2,116,632	+0.56(+3.22%)
Feb 19, 2015	18.26	18.37	17.45	17.50	2,922,656	-0.53(-2.94%)
Feb 18, 2015	17.94	18.06	17.35	18.03	2,305,391	+0.20(+1.13%)
Feb 17, 2015	17.94	18.27	17.79	17.82	2,750,447	-0.21(-1.17%)
Feb 13, 2015	18.09	18.04	18.04	18.04	1,991,777	-0.30(-1.65%)
Feb 12, 2015	18.06	18.35	17.56	18.34	2,393,806	+0.32(+1.79%)
Feb 11, 2015	17.79	18.31	17.79	18.02	2,082,126	+0.35(+1.96%)
Feb 10, 2015	18.21	18.48	17.54	17.67	3,849,907	-0.48(-2.65%)
Feb 09, 2015	18.07	18.30	17.77	18.15	1,810,684	-0.09(-0.48%)
Feb 06, 2015	18.06	18.61	17.95	18.24	2,456,070	-0.02(-0.11%)
Feb 05, 2015	18.54	18.59	17.84	18.26	2,535,612	-0.16(-0.89%)
Feb 04, 2015	18.38	18.77	18.32	18.42	3,387,816	+0.39(+2.14%)
Feb 03, 2015	18.45	18.68	17.71	18.04	4,151,418	-0.36(-1.96%)
Feb 02, 2015	19.29	20.10	17.70	18.40	5,174,407	-0.33(-1.78%)
Jan 30, 2015	20.58	21.20	17.91	18.73	13,063,552	-6.92(-26.97%)
Jan 29, 2015	24.67	25.70	24.19	25.65	2,264,115	+0.95(+3.86%)
Jan 28, 2015	26.57	26.64	24.41	24.69	2,160,116	-1.62(-6.15%)
Jan 27, 2015	26.26	26.65	25.88	26.31	1,486,422	-0.17(-0.65%)
Jan 26, 2015	26.01	26.62	25.73	26.49	1,975,501	+0.82(+3.19%)
Jan 23, 2015	25.05	25.68	24.71	25.67	1,177,338	+0.71(+2.86%)
Jan 22, 2015	24.68	25.32	24.13	24.95	1,396,799	+0.65(+2.66%)
Jan 21, 2015	24.00	24.43	23.49	24.31	755,549	+0.49(+2.06%)
Jan 20, 2015	23.34	23.85	23.15	23.82	999,746	+0.60(+2.57%)
Jan 16, 2015	23.21	23.35	22.65	23.22	1,232,243	-0.11(-0.45%)
Jan 15, 2015	22.93	23.88	22.93	23.33	1,182,351	+0.40(+1.77%)
Jan 14, 2015	23.32	23.37	22.38	22.92	977,749	-0.56(-2.38%)
Jan 13, 2015	23.57	23.99	23.12	23.48	781,036	+0.14(+0.62%)
Jan 12, 2015	24.14	24.30	23.15	23.34	1,120,184	-0.88(-3.62%)
Jan 09, 2015	24.74	24.95	24.09	24.21	849,548	-0.39(-1.57%)
Jan 08, 2015	23.94	25.00	23.73	24.60	1,534,414	+1.14(+4.85%)
Jan 07, 2015	23.50	24.05	23.29	23.46	1,182,651	+0.11(+0.45%)
Jan 06, 2015	24.33	24.58	22.93	23.36	2,518,180	-0.82(-3.39%)
Jan 05, 2015	24.36	24.67	24.00	24.17	1,723,573	-0.17(-0.71%)
Jan 02, 2015	25.25	25.31	24.01	24.35	1,494,228	-0.75(-2.99%)
Dec 31, 2014	25.50	25.10	25.10	25.10	1,607,661	+0.01(+0.04%)
Dec 30, 2014	24.43	25.47	24.38	25.09	1,516,280	+0.74(+3.05%)
Dec 29, 2014	23.70	24.58	23.41	24.35	1,063,079	+0.57(+2.39%)
Dec 26, 2014	23.57	24.11	23.33	23.78	987,000	+0.23(+0.98%)
Dec 24, 2014	23.17	23.55	23.55	23.55	537,513	+0.49(+2.13%)
Dec 23, 2014	23.37	23.61	22.89	23.06	639,374	-0.31(-1.32%)
Dec 22, 2014	22.91	23.70	22.87	23.37	890,389	+0.45(+1.98%)
Dec 19, 2014	23.04	23.31	22.91	22.91	1,996,582	-0.20(-0.88%)
Dec 18, 2014	23.09	23.20	22.45	23.11	1,521,384	+0.15(+0.67%)
Dec 17, 2014	22.05	23.10	21.44	22.96	1,685,175	+0.92(+4.15%)
Dec 16, 2014	22.85	23.02	22.05	22.05	1,628,424	-0.85(-3.70%)
Dec 15, 2014	22.87	23.02	22.12	22.89	1,483,866	+0.11(+0.47%)
Dec 12, 2014	23.35	23.36	22.65	22.79	1,514,131	-0.25(-1.09%)
Dec 11, 2014	22.63	23.23	22.24	23.04	1,700,030	+0.64(+2.84%)
Dec 10, 2014	22.19	22.91	21.88	22.40	1,960,533	+0.63(+2.88%)
Dec 09, 2014	21.52	21.95	20.59	21.78	2,354,728	-0.36(-1.61%)
Dec 08, 2014	22.36	22.73	21.93	22.13	1,831,214	-0.04(-0.17%)
Dec 05, 2014	22.32	22.39	21.87	22.17	1,718,806	+0.25(+1.14%)
Dec 04, 2014	21.68	22.13	21.20	21.92	1,966,536	+1.28(+6.21%)
Dec 03, 2014	19.63	20.71	19.51	20.64	1,804,462	+0.31(+1.52%)
Dec 02, 2014	20.57	20.94	19.77	20.33	1,831,440	-0.20(-0.99%)
Dec 01, 2014	20.63	20.81	19.62	20.53	2,404,180	+0.98(+5.03%)
Nov 28, 2014	20.10	20.43	19.50	19.55	890,141	+0.30(+1.55%)
Nov 26, 2014	18.93	19.25	19.25	19.25	1,232,160	+0.37(+1.94%)
Nov 25, 2014	18.31	19.06	18.29	18.88	1,251,519	+0.60(+3.27%)
Nov 24, 2014	17.62	18.37	17.62	18.29	1,390,007	+0.74(+4.23%)
Nov 21, 2014	17.91	17.93	17.28	17.55	1,070,970	-0.14(-0.82%)
Nov 20, 2014	17.72	18.03	17.58	17.69	832,038	-0.19(-1.08%)
Nov 19, 2014	18.09	18.36	17.82	17.88	857,002	-0.19(-1.07%)
Nov 18, 2014	17.71	18.18	17.52	18.08	1,034,438	+0.47(+2.68%)
Nov 17, 2014	17.62	18.00	17.45	17.60	1,232,982	+0.03(+0.16%)
Nov 14, 2014	17.42	17.73	17.23	17.57	758,963	+0.12(+0.66%)
Nov 13, 2014	17.61	17.91	17.29	17.46	1,018,119	-0.09(-0.49%)
Nov 12, 2014	17.60	17.84	17.40	17.55	571,276	-0.11(-0.60%)
Nov 11, 2014	17.73	17.88	17.44	17.65	840,634	-0.16(-0.92%)
Nov 10, 2014	17.70	17.96	17.59	17.82	883,670	+0.12(+0.65%)
Nov 07, 2014	17.75	17.83	17.55	17.70	850,287	-0.01(-0.05%)
Nov 06, 2014	17.66	18.02	17.58	17.71	1,202,544	+0.13(+0.77%)
Nov 05, 2014	18.60	18.69	17.54	17.57	1,771,856	-0.76(-4.15%)
Nov 04, 2014	17.34	18.50	17.34	18.34	2,036,881	+1.02(+5.90%)
Nov 03, 2014	16.79	17.40	16.73	17.31	1,663,936	+0.61(+3.63%)
Oct 31, 2014	16.75	16.85	16.42	16.71	1,255,495	+0.30(+1.85%)
Oct 30, 2014	16.59	16.82	16.26	16.40	902,524	-0.19(-1.13%)
Oct 29, 2014	16.44	16.83	16.03	16.59	2,087,982	+0.12(+0.70%)
Oct 28, 2014	16.21	16.83	15.97	16.48	2,322,348	+0.41(+2.58%)
Oct 27, 2014	15.63	16.11	15.64	16.06	1,243,658	+0.42(+2.71%)
Oct 24, 2014	15.18	15.74	15.05	15.64	1,179,941	+0.43(+2.85%)
Oct 23, 2014	15.05	15.43	14.89	15.20	1,348,882	+0.25(+1.68%)
Oct 22, 2014	14.65	15.55	14.43	14.95	3,013,933	+0.47(+3.26%)
Oct 21, 2014	14.02	14.50	13.87	14.48	1,614,314	+0.51(+3.66%)
Oct 20, 2014	12.82	13.97	12.78	13.97	1,219,144	+1.13(+8.82%)
Oct 17, 2014	13.07	13.12	12.74	12.84	895,545	-0.02(-0.19%)
Oct 16, 2014	12.38	12.91	12.28	12.86	1,228,175	+0.23(+1.83%)
Oct 15, 2014	12.38	12.77	12.16	12.63	2,014,823	+0.09(+0.69%)
Oct 14, 2014	12.23	12.77	12.18	12.54	1,442,348	+0.39(+3.17%)
Oct 13, 2014	12.60	12.69	12.06	12.16	1,355,208	-0.41(-3.29%)
Oct 10, 2014	12.68	12.96	12.51	12.57	974,916	-0.08(-0.61%)
Oct 09, 2014	12.85	13.04	12.59	12.65	783,397	-0.20(-1.57%)
Oct 08, 2014	12.72	12.92	12.32	12.85	855,489	+0.18(+1.44%)
Oct 07, 2014	12.79	12.96	12.54	12.67	905,243	-0.16(-1.28%)
Oct 06, 2014	13.32	13.36	12.81	12.83	570,241	-0.42(-3.20%)
Oct 03, 2014	13.03	13.42	12.96	13.26	773,288	+0.37(+2.84%)
Oct 02, 2014	12.81	13.09	12.54	12.89	744,819	+0.13(+1.06%)
Oct 01, 2014	12.78	12.85	12.44	12.76	1,228,735	-0.20(-1.56%)
Sep 30, 2014	13.02	13.28	12.83	12.96	751,648	-0.05(-0.37%)
Sep 29, 2014	12.99	13.17	12.91	13.01	770,607	-0.14(-1.10%)
Sep 26, 2014	13.07	13.28	12.99	13.15	686,005	+0.09(+0.66%)
Sep 25, 2014	13.26	13.37	12.89	13.07	631,451	-0.25(-1.88%)
Sep 24, 2014	13.62	13.62	12.88	13.32	3,951,519	-0.29(-2.12%)
Sep 23, 2014	13.90	14.03	13.52	13.60	496,478	-0.39(-2.75%)
Sep 22, 2014	14.37	14.40	13.89	13.99	560,766	-0.41(-2.88%)
Sep 19, 2014	14.79	14.79	14.35	14.40	731,694	-0.29(-1.97%)
Sep 18, 2014	14.61	14.84	14.56	14.69	464,898	+0.13(+0.86%)
Sep 17, 2014	14.79	14.90	14.48	14.57	436,333	-0.18(-1.24%)
Sep 16, 2014	14.57	14.76	14.32	14.75	514,770	+0.13(+0.92%)
Sep 15, 2014	14.92	14.96	14.60	14.62	594,767	-0.29(-1.97%)
Sep 12, 2014	15.01	15.11	14.87	14.91	437,854	-0.08(-0.55%)
Sep 11, 2014	15.01	15.18	14.83	14.99	639,849	-0.04(-0.26%)
Sep 10, 2014	14.76	15.13	14.55	15.03	582,342	+0.32(+2.16%)
Sep 09, 2014	14.95	15.00	14.70	14.71	451,489	-0.24(-1.61%)
Sep 08, 2014	14.81	15.18	14.81	14.95	533,544	+0.17(+1.17%)
Sep 05, 2014	14.76	14.95	14.66	14.78	458,537	-0.01(-0.06%)
Sep 04, 2014	14.78	15.24	14.75	14.79	1,369,080	+0.09(+0.59%)
Sep 03, 2014	15.20	15.20	14.52	14.70	891,958	-0.55(-3.60%)
Sep 02, 2014	15.04	15.31	14.74	15.25	834,114	+0.22(+1.47%)
Aug 29, 2014	15.01	15.03	15.03	15.03	421,894	+0.11(+0.71%)
Aug 28, 2014	14.92	15.17	14.89	14.92	434,850	-0.11(-0.71%)
Aug 27, 2014	15.19	15.22	14.94	15.03	350,153	-0.08(-0.51%)
Aug 26, 2014	15.25	15.40	14.99	15.11	478,478	-0.15(-1.01%)
Aug 25, 2014	15.28	15.42	15.19	15.26	582,215	+0.09(+0.57%)
Aug 22, 2014	15.03	15.21	14.93	15.18	453,756	+0.13(+0.90%)
Aug 21, 2014	15.31	15.36	14.77	15.04	679,355	-0.21(-1.39%)
Aug 20, 2014	15.18	15.49	15.11	15.25	983,745	+0.14(+0.96%)
Aug 19, 2014	15.03	15.15	14.80	15.11	826,109	+0.08(+0.51%)
Aug 18, 2014	14.60	15.02	14.54	15.03	981,667	+0.68(+4.77%)
Aug 15, 2014	14.54	14.61	14.12	14.35	661,458	-0.06(-0.40%)
Aug 14, 2014	14.15	14.43	14.15	14.40	697,118	+0.17(+1.22%)
Aug 13, 2014	13.93	14.28	13.92	14.23	734,401	+0.35(+2.50%)
Aug 12, 2014	14.24	14.31	13.81	13.88	1,145,480	-0.15(-1.10%)
Aug 11, 2014	13.46	14.08	13.30	14.04	2,288,169	+0.65(+4.82%)
Aug 08, 2014	13.01	13.47	12.87	13.39	883,446	+0.36(+2.73%)
Aug 07, 2014	13.15	13.43	12.87	13.04	830,051	-0.06(-0.44%)
Aug 06, 2014	13.00	13.23	12.93	13.09	711,194	+0.07(+0.52%)
Aug 05, 2014	13.05	13.39	12.93	13.03	942,938	-0.07(-0.51%)
Aug 04, 2014	13.34	13.54	12.96	13.09	726,947	-0.19(-1.41%)
Aug 01, 2014	13.42	13.42	13.01	13.28	908,237	-0.14(-1.04%)
Jul 31, 2014	13.66	13.70	13.34	13.42	789,389	-0.46(-3.33%)
Jul 30, 2014	13.73	13.88	13.41	13.88	1,140,423	+0.35(+2.56%)
Jul 29, 2014	13.42	13.84	13.30	13.54	1,110,904	+0.14(+1.08%)
Jul 28, 2014	13.95	13.96	13.25	13.39	1,027,543	-0.48(-3.47%)
Jul 25, 2014	13.16	13.98	13.15	13.87	1,533,365	+0.67(+5.11%)
Jul 24, 2014	14.44	14.45	13.15	13.20	1,911,751	-1.01(-7.12%)
Jul 23, 2014	12.91	14.26	12.86	14.21	3,881,016	+1.72(+13.72%)
Jul 22, 2014	12.63	12.69	12.38	12.50	1,146,801	-0.05(-0.38%)
Jul 21, 2014	12.66	12.68	12.52	12.54	1,359,021	-0.16(-1.29%)
Jul 18, 2014	12.53	12.83	12.53	12.71	583,792	+0.18(+1.46%)
Jul 17, 2014	12.81	12.93	12.41	12.53	1,061,941	-0.38(-2.91%)
Jul 16, 2014	13.25	13.29	12.84	12.90	823,294	-0.23(-1.76%)
Jul 15, 2014	13.11	13.30	12.89	13.13	668,226	+0.05(+0.37%)
Jul 14, 2014	13.21	13.34	13.06	13.08	703,336	+0.03(+0.22%)
Jul 11, 2014	12.84	13.07	12.81	13.06	751,931	+0.26(+2.03%)
Jul 10, 2014	12.59	12.92	12.53	12.80	942,388	+0.02(+0.15%)
Jul 09, 2014	13.06	13.28	12.76	12.78	820,735	-0.14(-1.12%)
Jul 08, 2014	12.55	13.04	12.22	12.92	1,544,846	+0.25(+1.98%)
Jul 07, 2014	13.02	13.14	12.59	12.67	1,301,164	-0.39(-2.95%)
Jul 03, 2014	13.09	13.06	13.06	13.06	367,406	-0.02(-0.15%)
Jul 02, 2014	13.39	13.43	13.04	13.07	854,229	-0.32(-2.37%)
Jul 01, 2014	13.24	13.39	13.23	13.39	1,066,608	+0.18(+1.39%)
Jun 30, 2014	13.40	13.43	13.15	13.21	950,557	-0.17(-1.30%)
Jun 27, 2014	13.28	13.47	13.21	13.38	2,856,941	+0.03(+0.22%)
Jun 26, 2014	13.56	13.64	13.26	13.35	648,069	-0.16(-1.21%)
Jun 25, 2014	13.29	13.65	13.14	13.52	780,777	+0.17(+1.30%)
Jun 24, 2014	13.49	13.77	13.34	13.34	2,259,631	-0.20(-1.49%)
Jun 23, 2014	13.48	13.58	13.35	13.55	1,062,388	-0.01(-0.07%)
Jun 20, 2014	13.54	13.83	13.46	13.56	1,136,892	+0.00(+0.00%)
Jun 19, 2014	13.72	13.85	13.43	13.56	786,000	-0.13(-0.92%)
Jun 18, 2014	13.86	13.86	13.39	13.68	845,840	+0.13(+0.92%)
Jun 17, 2014	13.41	13.63	13.39	13.56	794,827	+0.16(+1.22%)
Jun 16, 2014	13.77	13.86	13.34	13.39	1,931,049	-0.51(-3.67%)
Jun 13, 2014	14.02	14.11	13.68	13.90	1,119,794	-0.09(-0.62%)
Jun 12, 2014	14.28	14.36	13.76	13.99	3,256,982	-0.65(-4.41%)
Jun 11, 2014	15.11	15.16	14.63	14.64	1,182,976	-0.63(-4.10%)
Jun 10, 2014	15.52	15.52	15.02	15.26	866,789	-0.40(-2.52%)
Jun 06, 2014	15.43	15.66	15.40	15.66	532,029	+0.24(+1.56%)
Jun 05, 2014	15.38	15.60	15.35	15.42	767,569	+0.05(+0.31%)
Jun 04, 2014	15.17	15.39	15.04	15.37	701,486	+0.14(+0.95%)
Jun 03, 2014	15.20	15.46	14.94	15.22	898,107	+0.00(+0.00%)
Jun 02, 2014	14.99	15.42	14.79	15.22	1,343,956	+0.35(+2.33%)
May 30, 2014	15.24	15.29	14.65	14.88	1,158,890	-0.34(-2.22%)
May 29, 2014	14.84	15.22	14.75	15.21	1,080,625	+0.46(+3.13%)
May 28, 2014	14.53	14.76	14.48	14.75	957,647	+0.23(+1.59%)
May 27, 2014	14.50	14.79	14.45	14.52	1,022,178	+0.14(+1.01%)
May 23, 2014	14.07	14.38	14.38	14.38	756,088	+0.29(+2.05%)
May 22, 2014	13.99	14.14	13.90	14.09	338,572	+0.13(+0.90%)
May 21, 2014	14.05	14.26	13.88	13.96	529,185	+0.01(+0.07%)
May 20, 2014	14.29	14.30	13.78	13.95	686,892	-0.33(-2.33%)
May 19, 2014	13.82	14.30	13.78	14.28	861,814	+0.41(+2.95%)
May 16, 2014	13.78	13.89	13.49	13.87	735,110	+0.15(+1.12%)
May 15, 2014	13.88	14.00	13.34	13.72	1,055,901	-0.20(-1.45%)
May 14, 2014	14.25	14.25	13.86	13.92	870,631	-0.32(-2.23%)
May 13, 2014	14.28	14.43	14.10	14.24	626,257	-0.06(-0.40%)
May 12, 2014	13.69	14.33	13.69	14.30	1,025,044	+0.66(+4.88%)
May 09, 2014	13.84	13.92	13.22	13.63	1,397,742	-0.22(-1.60%)
May 08, 2014	14.09	14.39	13.69	13.86	990,764	-0.29(-2.04%)
May 07, 2014	14.36	14.52	13.92	14.14	926,460	-0.20(-1.41%)
May 06, 2014	14.63	14.79	14.26	14.35	831,062	-0.33(-2.23%)
May 05, 2014	14.34	14.85	14.16	14.67	814,915	+0.15(+1.06%)
May 02, 2014	14.43	14.63	14.19	14.52	1,266,989	+0.16(+1.14%)

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.