Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	41.69	41.74	40.33	40.53	1,326,181	-1.37(-3.27%)
Apr 28, 2016	42.64	43.26	41.80	41.90	1,123,093	-0.72(-1.70%)
Apr 27, 2016	42.39	43.30	42.35	42.63	1,215,636	+0.22(+0.52%)
Apr 26, 2016	42.69	43.25	41.84	42.40	1,224,678	+0.07(+0.16%)
Apr 25, 2016	42.43	43.79	41.84	42.34	1,788,850	-0.06(-0.14%)
Apr 22, 2016	46.73	47.48	41.96	42.39	4,370,009	-5.43(-11.36%)
Apr 21, 2016	48.26	48.46	45.98	47.83	1,822,753	-0.67(-1.39%)
Apr 20, 2016	48.93	49.09	48.28	48.50	844,851	-0.11(-0.22%)
Apr 19, 2016	48.45	48.85	48.05	48.61	672,583	+0.47(+0.98%)
Apr 18, 2016	48.33	48.64	47.26	48.14	1,029,881	-0.20(-0.42%)
Apr 15, 2016	48.17	48.44	47.10	48.34	1,258,375	+0.09(+0.18%)
Apr 14, 2016	48.04	49.07	47.95	48.25	1,034,561	+0.33(+0.68%)
Apr 13, 2016	47.20	48.05	46.99	47.92	950,202	+1.25(+2.68%)
Apr 12, 2016	46.56	47.01	46.30	46.67	667,370	+0.42(+0.92%)
Apr 11, 2016	46.58	47.20	46.21	46.25	829,819	-0.19(-0.41%)
Apr 08, 2016	45.83	46.84	45.41	46.44	685,144	+0.86(+1.88%)
Apr 07, 2016	45.64	46.31	45.05	45.58	930,927	-0.46(-1.00%)
Apr 06, 2016	45.96	46.22	45.51	46.05	781,415	-0.06(-0.13%)
Apr 05, 2016	45.54	46.86	45.47	46.10	1,214,102	+0.21(+0.46%)
Apr 04, 2016	44.53	47.13	44.16	45.89	1,646,454	+1.55(+3.50%)
Apr 01, 2016	44.44	44.91	43.83	44.34	1,192,449	-1.13(-2.48%)
Mar 31, 2016	44.90	46.10	44.80	45.47	705,979	-0.10(-0.21%)
Mar 30, 2016	45.67	46.38	45.45	45.56	760,213	+0.07(+0.15%)
Mar 29, 2016	44.23	45.51	44.23	45.50	1,145,647	+1.34(+3.03%)
Mar 28, 2016	44.56	44.87	43.66	44.16	1,120,488	-0.43(-0.97%)
Mar 24, 2016	45.00	44.59	44.59	44.59	1,187,324	-0.40(-0.90%)
Mar 23, 2016	44.63	45.64	43.97	45.00	1,441,291	+0.37(+0.82%)
Mar 22, 2016	44.08	44.80	43.85	44.63	773,323	-0.15(-0.34%)
Mar 21, 2016	44.13	45.03	44.00	44.78	852,934	+0.61(+1.37%)
Mar 18, 2016	43.97	44.95	43.62	44.18	2,474,170	+0.40(+0.90%)
Mar 17, 2016	44.80	45.21	43.47	43.78	1,454,644	-1.09(-2.43%)
Mar 16, 2016	43.46	45.27	43.31	44.87	1,028,487	+1.10(+2.51%)
Mar 15, 2016	44.05	44.09	43.31	43.77	880,258	-0.31(-0.70%)
Mar 14, 2016	43.22	44.39	43.20	44.08	1,048,747	+0.39(+0.88%)
Mar 11, 2016	43.22	44.21	43.22	43.70	895,586	+0.59(+1.36%)
Mar 10, 2016	43.70	44.21	41.82	43.11	1,388,635	-0.27(-0.62%)
Mar 09, 2016	42.42	43.74	42.40	43.38	1,551,568	+1.02(+2.41%)
Mar 08, 2016	43.08	43.21	41.44	42.36	1,699,967	-1.71(-3.87%)
Mar 07, 2016	44.08	44.79	43.41	44.06	1,398,601	-0.03(-0.07%)
Mar 04, 2016	43.35	44.29	43.18	44.09	1,245,261	+0.75(+1.73%)
Mar 03, 2016	42.35	43.70	42.16	43.34	1,222,637	+1.09(+2.58%)
Mar 02, 2016	42.37	42.88	41.51	42.25	1,240,105	-0.11(-0.25%)
Mar 01, 2016	41.85	42.64	41.36	42.36	1,651,744	+0.91(+2.18%)
Feb 29, 2016	40.92	42.35	40.63	41.45	1,536,581	+0.37(+0.89%)
Feb 26, 2016	41.81	41.81	40.27	41.08	1,700,039	-0.43(-1.04%)
Feb 25, 2016	41.33	41.80	40.58	41.52	1,186,014	+0.45(+1.10%)
Feb 24, 2016	39.46	41.28	38.86	41.06	1,762,204	+1.28(+3.22%)
Feb 23, 2016	39.79	40.19	39.16	39.78	2,002,593	+0.15(+0.39%)
Feb 22, 2016	38.78	39.80	38.56	39.63	1,461,818	+1.31(+3.42%)
Feb 19, 2016	37.70	38.62	37.24	38.32	1,426,758	+0.57(+1.51%)
Feb 18, 2016	37.00	38.18	36.44	37.75	1,450,461	+1.13(+3.08%)
Feb 17, 2016	35.86	37.13	35.86	36.62	1,981,413	+0.92(+2.56%)
Feb 16, 2016	35.55	35.71	34.38	35.71	1,678,954	+0.78(+2.23%)
Feb 12, 2016	32.71	34.93	34.93	34.93	1,294,328	+2.24(+6.84%)
Feb 11, 2016	32.33	32.89	32.02	32.69	876,461	-0.25(-0.76%)
Feb 10, 2016	32.32	33.68	32.32	32.94	1,623,378	+0.77(+2.40%)
Feb 09, 2016	30.35	32.80	30.25	32.17	1,106,531	+1.45(+4.70%)
Feb 08, 2016	30.24	31.04	29.53	30.73	1,112,425	-0.10(-0.31%)
Feb 05, 2016	32.69	33.24	30.49	30.82	1,086,996	-2.02(-6.16%)
Feb 04, 2016	32.50	32.96	31.83	32.85	958,828	+0.28(+0.86%)
Feb 03, 2016	33.14	33.23	31.84	32.57	1,002,865	-0.29(-0.88%)
Feb 02, 2016	33.96	34.43	32.22	32.86	1,555,818	-1.37(-4.00%)
Feb 01, 2016	34.10	34.64	33.64	34.22	1,442,770	+0.30(+0.88%)
Jan 29, 2016	33.40	34.00	32.36	33.93	1,899,347	+0.39(+1.18%)
Jan 28, 2016	35.65	35.65	32.64	33.53	1,928,031	-1.19(-3.44%)
Jan 27, 2016	33.64	36.21	32.94	34.72	5,822,571	+3.56(+11.41%)
Jan 26, 2016	30.51	31.22	30.20	31.17	1,031,717	+0.70(+2.31%)
Jan 25, 2016	31.39	31.47	30.34	30.47	994,407	+0.04(+0.13%)
Jan 22, 2016	30.30	30.75	29.75	30.43	962,547	+0.66(+2.23%)
Jan 21, 2016	29.57	30.11	28.65	29.76	1,029,336	+0.18(+0.62%)
Jan 20, 2016	29.09	30.23	27.39	29.58	1,896,322	+0.05(+0.16%)
Jan 19, 2016	30.88	31.34	29.09	29.53	1,684,282	-0.98(-3.22%)
Jan 15, 2016	29.18	30.51	30.51	30.51	2,124,728	+0.44(+1.47%)
Jan 14, 2016	29.15	30.48	28.60	30.07	1,511,824	+1.40(+4.87%)
Jan 13, 2016	30.85	31.06	28.34	28.67	1,438,330	-2.19(-7.09%)
Jan 12, 2016	31.42	31.43	30.21	30.86	1,151,225	-0.18(-0.59%)
Jan 11, 2016	31.15	31.81	30.38	31.04	1,268,903	+0.27(+0.88%)
Jan 08, 2016	31.12	32.37	30.70	30.77	1,377,832	-0.33(-1.05%)
Jan 07, 2016	30.60	31.78	30.41	31.10	1,696,840	-0.24(-0.77%)
Jan 06, 2016	30.18	32.22	30.06	31.34	1,450,005	+0.48(+1.56%)
Jan 05, 2016	31.31	31.56	30.21	30.86	2,361,640	-0.75(-2.38%)
Jan 04, 2016	33.17	33.19	31.33	31.61	2,319,475	-2.43(-7.13%)
Dec 31, 2015	34.96	34.04	34.04	34.04	957,954	-1.11(-3.15%)
Dec 30, 2015	36.13	36.13	34.98	35.15	811,433	-0.89(-2.46%)
Dec 29, 2015	35.74	36.35	35.67	36.04	659,289	+0.30(+0.84%)
Dec 28, 2015	36.08	36.31	35.00	35.74	771,881	-0.06(-0.16%)
Dec 24, 2015	35.74	35.79	35.79	35.79	452,200	-0.17(-0.48%)
Dec 23, 2015	36.03	36.09	35.61	35.97	640,829	-0.11(-0.29%)
Dec 22, 2015	36.20	36.32	35.24	36.07	923,975	-0.04(-0.11%)
Dec 21, 2015	35.95	36.57	35.71	36.11	811,685	+0.44(+1.24%)
Dec 18, 2015	36.21	36.56	35.61	35.67	2,577,641	-0.76(-2.09%)
Dec 17, 2015	37.17	37.69	36.43	36.43	788,964	-0.72(-1.94%)
Dec 16, 2015	36.38	37.35	36.22	37.15	934,558	+0.75(+2.06%)
Dec 15, 2015	37.10	37.19	35.86	36.40	1,284,157	-0.22(-0.61%)
Dec 14, 2015	36.35	36.88	35.61	36.62	1,047,108	+0.37(+1.01%)
Dec 11, 2015	36.23	36.90	36.10	36.26	1,014,919	-0.64(-1.72%)
Dec 10, 2015	36.82	37.35	36.34	36.89	1,081,713	+0.62(+1.70%)
Dec 09, 2015	37.17	37.81	36.05	36.28	1,299,527	-1.05(-2.81%)
Dec 08, 2015	37.87	37.92	36.31	37.33	1,258,593	-0.65(-1.70%)
Dec 07, 2015	37.64	38.67	37.40	37.97	1,398,986	+0.90(+2.42%)
Dec 04, 2015	36.62	37.65	36.62	37.08	1,203,331	+0.97(+2.70%)
Dec 03, 2015	37.21	38.47	36.08	36.10	1,922,610	-0.88(-2.37%)
Dec 02, 2015	35.91	37.20	35.73	36.98	1,437,997	+1.59(+4.49%)
Dec 01, 2015	34.93	35.49	34.91	35.39	1,585,451	+0.51(+1.46%)
Nov 30, 2015	35.77	35.94	34.75	34.88	1,034,802	-0.66(-1.87%)
Nov 27, 2015	35.26	36.11	35.09	35.54	455,225	+0.28(+0.79%)
Nov 25, 2015	35.73	35.26	35.26	35.26	609,852	-0.19(-0.54%)
Nov 24, 2015	34.95	35.72	34.69	35.46	842,095	+0.03(+0.08%)
Nov 23, 2015	36.34	36.38	35.39	35.43	962,449	-0.92(-2.54%)
Nov 20, 2015	35.72	36.47	35.49	36.35	856,255	+0.92(+2.58%)
Nov 19, 2015	34.44	35.85	34.41	35.44	1,031,041	+1.05(+3.05%)
Nov 18, 2015	34.21	34.69	33.13	34.39	1,353,805	+0.15(+0.45%)
Nov 17, 2015	34.10	35.08	34.10	34.23	1,349,436	+0.39(+1.14%)
Nov 16, 2015	33.62	34.03	32.64	33.85	1,561,639	-0.12(-0.34%)
Nov 13, 2015	34.36	34.91	33.63	33.96	1,024,271	-0.52(-1.51%)
Nov 12, 2015	34.83	34.87	34.31	34.48	800,314	-0.33(-0.94%)
Nov 11, 2015	35.26	35.44	34.63	34.81	1,010,026	-0.34(-0.96%)
Nov 10, 2015	34.37	35.57	34.24	35.15	1,301,895	+0.79(+2.30%)
Nov 09, 2015	36.31	36.33	33.80	34.36	3,143,160	-2.32(-6.33%)
Nov 06, 2015	35.69	37.11	35.66	36.68	1,583,107	+1.03(+2.89%)
Nov 05, 2015	34.77	35.75	34.39	35.65	956,192	+0.99(+2.86%)
Nov 04, 2015	34.85	35.50	34.36	34.66	1,504,849	-0.19(-0.55%)
Nov 03, 2015	34.42	35.00	33.93	34.85	1,240,792	+0.83(+2.44%)
Nov 02, 2015	33.62	34.60	33.38	34.02	1,553,402	+0.59(+1.76%)
Oct 30, 2015	33.40	33.90	33.31	33.43	1,100,310	-0.06(-0.17%)
Oct 29, 2015	33.56	33.77	33.10	33.49	1,100,501	-0.21(-0.63%)
Oct 28, 2015	33.71	33.99	33.27	33.70	1,872,420	-0.13(-0.37%)
Oct 27, 2015	34.13	34.20	33.01	33.83	1,750,680	-0.46(-1.35%)
Oct 26, 2015	33.72	34.45	33.00	34.29	1,854,153	+0.72(+2.15%)
Oct 23, 2015	32.69	33.85	32.61	33.57	1,912,263	+1.39(+4.31%)
Oct 22, 2015	31.80	32.62	31.42	32.18	2,296,250	+0.51(+1.61%)
Oct 21, 2015	30.47	31.89	30.11	31.67	1,935,363	+1.45(+4.78%)
Oct 20, 2015	29.63	30.49	27.89	30.23	2,622,359	+0.36(+1.19%)
Oct 19, 2015	28.66	30.30	28.64	29.87	2,747,584	+1.34(+4.69%)
Oct 16, 2015	28.21	28.59	27.57	28.53	1,421,815	+0.35(+1.23%)
Oct 15, 2015	27.03	28.48	26.66	28.18	1,881,179	+1.39(+5.18%)
Oct 14, 2015	27.46	27.62	26.55	26.80	947,432	-0.46(-1.70%)
Oct 13, 2015	26.96	27.72	26.86	27.26	1,378,610	+0.15(+0.57%)
Oct 12, 2015	26.44	27.56	26.41	27.10	1,594,067	+0.81(+3.08%)
Oct 09, 2015	25.28	26.74	25.28	26.29	1,591,853	+1.16(+4.60%)
Oct 08, 2015	24.33	25.25	23.63	25.14	1,170,943	+1.47(+6.23%)
Oct 07, 2015	23.43	23.96	22.96	23.66	831,348	+0.30(+1.28%)
Oct 06, 2015	24.43	24.75	23.36	23.37	1,013,723	-1.20(-4.90%)
Oct 05, 2015	23.68	24.62	23.62	24.57	1,266,822	+1.18(+5.02%)
Oct 02, 2015	23.60	23.60	22.90	23.39	757,136	-0.43(-1.82%)
Oct 01, 2015	23.70	24.05	23.24	23.83	876,940	+0.05(+0.20%)
Sep 30, 2015	23.53	23.80	23.02	23.78	1,028,451	+0.58(+2.49%)
Sep 29, 2015	22.81	23.43	22.66	23.20	901,412	+0.50(+2.21%)
Sep 28, 2015	23.42	23.51	22.65	22.70	821,338	-0.80(-3.40%)
Sep 25, 2015	23.17	23.64	22.86	23.50	812,805	+0.74(+3.26%)
Sep 24, 2015	23.16	23.24	22.46	22.76	922,959	-0.50(-2.15%)
Sep 23, 2015	23.49	23.62	22.84	23.26	769,232	-0.15(-0.66%)
Sep 22, 2015	24.03	24.22	23.18	23.41	1,018,372	-0.92(-3.76%)
Sep 21, 2015	23.90	24.48	23.88	24.33	870,768	+0.58(+2.43%)
Sep 18, 2015	23.94	24.48	23.72	23.75	2,067,585	-0.60(-2.45%)
Sep 17, 2015	24.10	24.66	24.10	24.35	883,608	+0.17(+0.72%)
Sep 16, 2015	24.05	24.27	23.93	24.17	671,479	+0.08(+0.32%)
Sep 15, 2015	24.28	24.55	24.02	24.10	882,760	-0.06(-0.24%)
Sep 14, 2015	24.28	24.30	23.84	24.16	590,139	-0.03(-0.12%)
Sep 11, 2015	23.65	24.24	23.65	24.18	592,265	+0.37(+1.54%)
Sep 10, 2015	23.54	24.19	23.54	23.82	933,665	+0.30(+1.27%)
Sep 09, 2015	23.62	24.00	23.33	23.52	1,033,764	-0.11(-0.45%)
Sep 08, 2015	23.12	23.76	23.11	23.63	814,536	+0.93(+4.12%)
Sep 04, 2015	22.29	22.69	22.69	22.69	549,863	+0.12(+0.51%)
Sep 03, 2015	23.15	23.21	22.57	22.58	719,217	-0.61(-2.62%)
Sep 02, 2015	21.89	23.18	21.87	23.18	1,149,216	+1.63(+7.56%)
Sep 01, 2015	21.45	22.05	21.40	21.55	828,364	-0.28(-1.28%)
Aug 31, 2015	21.99	22.39	21.79	21.83	938,411	-0.24(-1.09%)
Aug 28, 2015	21.86	22.28	21.53	22.07	1,084,947	+0.13(+0.61%)
Aug 27, 2015	22.21	22.31	21.27	21.94	1,251,082	-0.02(-0.09%)
Aug 26, 2015	22.05	22.16	21.11	21.96	807,126	+0.66(+3.08%)
Aug 25, 2015	21.71	22.03	21.29	21.30	975,032	+0.18(+0.87%)
Aug 24, 2015	19.53	22.20	19.32	21.12	1,720,600	-1.44(-6.36%)
Aug 21, 2015	23.16	23.54	22.42	22.56	1,546,003	-1.13(-4.76%)
Aug 20, 2015	24.50	24.59	23.66	23.68	862,897	-1.03(-4.17%)
Aug 19, 2015	24.78	24.91	24.43	24.71	555,418	-0.07(-0.27%)
Aug 18, 2015	24.86	25.02	24.47	24.78	712,952	-0.21(-0.85%)
Aug 17, 2015	24.19	25.05	24.18	24.99	1,152,279	+0.66(+2.73%)
Aug 14, 2015	24.48	24.61	24.09	24.33	991,481	-0.08(-0.32%)
Aug 13, 2015	24.44	24.65	24.17	24.41	1,203,677	+0.19(+0.80%)
Aug 12, 2015	24.09	24.33	23.38	24.21	1,520,303	-0.13(-0.55%)
Aug 11, 2015	23.96	24.72	23.84	24.35	1,845,910	+0.37(+1.53%)
Aug 10, 2015	23.36	23.99	23.25	23.98	1,785,723	+0.83(+3.58%)
Aug 07, 2015	22.88	23.50	22.62	23.15	1,298,590	+0.16(+0.71%)
Aug 06, 2015	22.77	23.61	22.66	22.99	1,652,407	+0.47(+2.10%)
Aug 05, 2015	22.04	22.94	21.90	22.52	1,368,952	+0.65(+2.95%)
Aug 04, 2015	21.77	22.03	21.68	21.87	1,026,651	+0.18(+0.84%)
Aug 03, 2015	21.17	21.81	21.10	21.69	1,254,698	+0.76(+3.64%)
Jul 31, 2015	20.94	21.26	20.73	20.93	1,197,791	+0.04(+0.18%)
Jul 30, 2015	19.76	20.97	19.48	20.89	1,129,276	+0.52(+2.55%)
Jul 29, 2015	20.23	20.80	19.14	20.37	2,901,188	-0.95(-4.47%)
Jul 28, 2015	21.14	21.42	20.85	21.32	1,486,005	+0.34(+1.61%)
Jul 27, 2015	21.46	21.50	20.91	20.99	1,159,485	-0.62(-2.85%)
Jul 24, 2015	22.45	22.63	21.44	21.60	1,554,088	-0.80(-3.57%)
Jul 23, 2015	23.61	23.85	22.28	22.40	1,421,229	-0.81(-3.49%)
Jul 22, 2015	23.18	23.38	23.09	23.21	698,325	+0.04(+0.17%)
Jul 21, 2015	22.85	23.26	22.84	23.17	580,189	+0.39(+1.69%)
Jul 20, 2015	23.37	23.48	22.66	22.79	804,373	-0.49(-2.11%)
Jul 17, 2015	23.40	23.73	23.14	23.28	603,068	-0.08(-0.33%)
Jul 16, 2015	23.27	23.75	23.21	23.36	921,864	+0.17(+0.75%)
Jul 15, 2015	23.18	23.57	22.63	23.18	924,018	-0.18(-0.78%)
Jul 14, 2015	23.73	23.90	23.25	23.37	1,163,903	-0.19(-0.82%)
Jul 13, 2015	23.44	23.79	23.37	23.56	790,027	+0.42(+1.83%)
Jul 10, 2015	22.72	23.15	22.58	23.13	944,998	+0.78(+3.49%)
Jul 09, 2015	22.55	22.86	22.32	22.35	1,316,282	+0.01(+0.04%)
Jul 08, 2015	22.77	22.86	21.93	22.34	2,305,506	-0.66(-2.89%)
Jul 07, 2015	22.50	23.07	22.15	23.01	1,230,919	+0.47(+2.09%)
Jul 06, 2015	22.13	22.77	22.09	22.54	1,155,296	+0.19(+0.86%)
Jul 02, 2015	22.10	22.34	22.34	22.34	1,006,215	+0.08(+0.35%)
Jul 01, 2015	23.14	23.24	21.66	22.27	2,019,889	-0.62(-2.69%)
Jun 30, 2015	22.45	23.16	22.45	22.88	1,547,537	+0.51(+2.28%)
Jun 29, 2015	22.84	23.35	22.36	22.37	978,052	-0.84(-3.61%)
Jun 26, 2015	23.37	23.55	23.11	23.21	1,472,291	-0.26(-1.11%)
Jun 25, 2015	23.38	23.66	23.23	23.47	796,405	+0.37(+1.58%)
Jun 24, 2015	23.35	23.64	23.05	23.11	1,055,253	-0.34(-1.44%)
Jun 23, 2015	23.71	23.96	23.00	23.44	1,765,105	-0.82(-3.38%)
Jun 22, 2015	24.03	24.44	23.91	24.26	1,253,661	+0.64(+2.71%)
Jun 19, 2015	23.20	24.04	23.17	23.62	1,561,583	+0.36(+1.55%)
Jun 18, 2015	22.63	23.28	22.60	23.26	1,247,593	+0.62(+2.72%)
Jun 17, 2015	22.31	22.88	22.20	22.64	1,200,410	+0.24(+1.08%)
Jun 16, 2015	21.92	22.57	21.86	22.40	1,292,238	+0.58(+2.65%)
Jun 15, 2015	22.12	22.37	21.64	21.82	1,166,084	-0.42(-1.91%)
Jun 12, 2015	22.02	22.64	22.02	22.25	1,569,977	+0.17(+0.79%)
Jun 11, 2015	21.58	22.25	21.44	22.07	1,597,316	+0.49(+2.28%)
Jun 10, 2015	20.95	21.75	20.95	21.58	1,659,665	+0.76(+3.66%)
Jun 09, 2015	20.91	20.96	19.99	20.82	2,866,663	-0.29(-1.37%)
Jun 08, 2015	22.66	22.80	21.10	21.11	2,689,908	-1.71(-7.47%)
Jun 05, 2015	22.50	22.94	22.19	22.82	1,174,593	+0.27(+1.20%)
Jun 04, 2015	22.92	23.16	22.36	22.55	1,241,123	-0.40(-1.76%)
Jun 03, 2015	23.24	23.44	22.82	22.95	1,309,409	-0.31(-1.35%)
Jun 02, 2015	23.37	23.43	23.06	23.26	1,476,379	-0.40(-1.69%)
Jun 01, 2015	23.36	23.92	23.34	23.66	2,005,449	+0.33(+1.40%)
May 29, 2015	23.65	24.00	23.28	23.34	2,196,607	-0.52(-2.18%)
May 28, 2015	24.14	24.27	23.58	23.86	6,650,242	-0.40(-1.63%)
May 27, 2015	23.26	24.42	23.22	24.25	3,656,199	+1.96(+8.77%)
May 26, 2015	23.70	23.82	22.28	22.30	1,654,127	-1.42(-5.97%)
May 22, 2015	23.88	23.71	23.71	23.71	1,007,461	-0.16(-0.69%)
May 21, 2015	23.60	24.09	23.45	23.88	1,372,078	+0.33(+1.39%)
May 20, 2015	24.45	24.56	22.78	23.55	2,206,932	-0.92(-3.74%)
May 19, 2015	24.75	25.15	24.37	24.46	960,843	-0.05(-0.20%)
May 18, 2015	24.48	25.00	24.30	24.51	1,322,182	+0.03(+0.12%)
May 15, 2015	24.53	24.74	24.22	24.48	789,041	+0.03(+0.12%)
May 14, 2015	24.08	24.70	23.99	24.45	892,974	+0.52(+2.17%)
May 13, 2015	24.14	24.41	23.87	23.93	754,172	-0.01(-0.04%)
May 12, 2015	23.87	24.01	23.39	23.94	1,472,694	-0.12(-0.48%)
May 11, 2015	23.78	24.41	23.74	24.06	1,433,284	+0.22(+0.93%)
May 08, 2015	23.61	24.16	23.47	23.84	1,150,148	+0.33(+1.39%)
May 07, 2015	22.39	23.79	22.35	23.51	1,309,959	+1.03(+4.59%)
May 06, 2015	22.79	22.79	22.03	22.48	845,366	-0.32(-1.39%)
May 05, 2015	23.04	23.18	22.74	22.80	1,313,277	-0.38(-1.62%)
May 04, 2015	23.17	23.46	22.87	23.17	986,043	+0.10(+0.42%)

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.