Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	13.77	13.90	13.66	13.66	1,986,884	-0.13(-0.94%)
Apr 29, 2015	13.66	13.88	13.64	13.79	1,762,250	+0.10(+0.73%)
Apr 28, 2015	13.73	13.82	13.65	13.69	2,739,850	-0.06(-0.44%)
Apr 27, 2015	13.85	13.87	13.65	13.75	1,865,086	-0.09(-0.65%)
Apr 24, 2015	13.95	14.08	13.79	13.84	2,315,413	-0.08(-0.57%)
Apr 23, 2015	13.90	14.05	13.89	13.92	1,483,093	+0.02(+0.14%)
Apr 22, 2015	13.83	13.91	13.65	13.90	1,538,367	+0.10(+0.72%)
Apr 21, 2015	13.88	13.93	13.71	13.80	1,367,687	-0.07(-0.50%)
Apr 20, 2015	14.03	14.09	13.82	13.87	1,746,419	-0.11(-0.79%)
Apr 17, 2015	14.16	14.16	13.91	13.98	2,448,731	-0.27(-1.89%)
Apr 16, 2015	14.23	14.36	14.15	14.25	3,609,014	+0.04(+0.28%)
Apr 15, 2015	14.32	14.33	14.17	14.21	3,748,360	-0.08(-0.56%)
Apr 14, 2015	14.28	14.35	14.22	14.29	3,148,550	+0.03(+0.21%)
Apr 13, 2015	14.36	14.42	14.24	14.26	1,465,243	-0.12(-0.83%)
Apr 10, 2015	14.24	14.41	14.16	14.38	2,468,071	+0.20(+1.41%)
Apr 09, 2015	14.40	14.42	14.12	14.18	1,386,600	-0.26(-1.80%)
Apr 08, 2015	14.43	14.55	14.31	14.44	2,102,164	+0.01(+0.07%)
Apr 07, 2015	14.32	14.54	14.23	14.43	1,739,919	+0.09(+0.63%)
Apr 06, 2015	14.24	14.55	14.24	14.34	2,710,478	+0.06(+0.42%)
Apr 02, 2015	14.30	14.28	14.28	14.28	2,612,500	-0.01(-0.07%)
Apr 01, 2015	13.99	14.39	13.89	14.29	2,613,843	+0.28(+2.00%)
Mar 31, 2015	13.80	14.08	13.80	14.01	2,366,763	+0.07(+0.50%)
Mar 30, 2015	14.03	14.06	13.90	13.94	3,998,638	-0.04(-0.29%)
Mar 27, 2015	14.04	14.08	13.84	13.98	2,592,291	-0.04(-0.29%)
Mar 26, 2015	14.22	14.33	13.91	14.02	1,669,663	-0.16(-1.13%)
Mar 25, 2015	14.15	14.31	14.03	14.18	2,185,636	+0.05(+0.35%)
Mar 24, 2015	14.04	14.26	14.00	14.13	1,684,297	+0.04(+0.28%)
Mar 23, 2015	13.98	14.21	13.93	14.09	1,240,101	+0.11(+0.79%)
Mar 20, 2015	13.82	13.99	13.82	13.98	1,523,195	+0.15(+1.08%)
Mar 19, 2015	14.08	14.10	13.72	13.83	1,279,478	-0.28(-1.98%)
Mar 18, 2015	13.78	14.12	13.66	14.11	1,667,281	+0.30(+2.17%)
Mar 17, 2015	14.02	14.07	13.77	13.81	2,708,844	-0.28(-1.99%)
Mar 16, 2015	14.09	14.15	13.84	14.09	2,255,380	+0.02(+0.14%)
Mar 13, 2015	14.34	14.35	13.84	14.07	3,025,272	-0.33(-2.29%)
Mar 12, 2015	14.31	14.47	14.31	14.40	2,042,408	+0.16(+1.12%)
Mar 11, 2015	14.56	14.60	14.21	14.24	2,958,396	-0.38(-2.60%)
Mar 10, 2015	14.70	14.71	14.34	14.62	4,413,148	-0.14(-0.95%)
Mar 09, 2015	14.74	14.83	14.39	14.76	4,596,703	+0.00(+0.00%)
Mar 06, 2015	15.59	15.72	14.58	14.76	9,505,100	-1.26(-7.87%)
Mar 05, 2015	16.84	16.86	15.74	16.02	12,756,698	-1.20(-6.97%)
Mar 04, 2015	17.18	17.30	16.87	17.22	2,320,982	-0.04(-0.23%)
Mar 03, 2015	17.43	17.51	17.19	17.26	2,696,892	-0.24(-1.37%)
Mar 02, 2015	17.37	17.57	17.27	17.50	1,824,753	+0.08(+0.46%)
Feb 27, 2015	17.26	17.54	17.19	17.42	1,214,946	+0.14(+0.81%)
Feb 26, 2015	17.46	17.55	17.24	17.28	1,539,063	-0.21(-1.20%)
Feb 25, 2015	17.85	17.89	17.25	17.49	2,048,583	-0.40(-2.24%)
Feb 24, 2015	17.63	17.96	17.52	17.89	1,589,474	+0.23(+1.30%)
Feb 23, 2015	17.57	17.84	17.48	17.66	1,485,273	+0.03(+0.17%)
Feb 20, 2015	17.63	17.73	17.41	17.63	1,478,362	+0.01(+0.06%)
Feb 19, 2015	17.51	17.81	17.44	17.62	1,337,270	+0.07(+0.40%)
Feb 18, 2015	17.52	17.68	17.39	17.55	1,957,727	-0.04(-0.23%)
Feb 17, 2015	17.29	17.93	17.29	17.59	5,120,581	+0.30(+1.74%)
Feb 13, 2015	17.35	17.29	17.29	17.29	3,057,500	-0.01(-0.06%)
Feb 12, 2015	17.36	17.36	17.14	17.30	2,611,642	+0.03(+0.17%)
Feb 11, 2015	17.12	17.32	17.03	17.27	1,215,690	+0.15(+0.88%)
Feb 10, 2015	17.15	17.20	16.93	17.12	2,169,552	+0.06(+0.35%)
Feb 09, 2015	17.07	17.15	17.00	17.06	1,201,794	-0.07(-0.41%)
Feb 06, 2015	17.22	17.38	17.09	17.13	1,418,570	-0.06(-0.35%)
Feb 05, 2015	17.26	17.29	17.00	17.19	4,077,472	-0.01(-0.06%)
Feb 04, 2015	17.47	17.62	17.17	17.20	1,551,145	-0.30(-1.71%)
Feb 03, 2015	17.34	17.56	17.31	17.50	1,766,192	+0.25(+1.45%)
Feb 02, 2015	17.05	17.27	16.86	17.25	3,349,270	+0.27(+1.59%)
Jan 30, 2015	16.91	17.13	16.91	16.98	2,619,454	-0.08(-0.47%)
Jan 29, 2015	16.98	17.09	16.81	17.06	3,150,928	+0.07(+0.41%)
Jan 28, 2015	17.14	17.29	16.95	16.99	2,427,029	-0.10(-0.59%)
Jan 27, 2015	17.01	17.25	16.98	17.09	2,059,795	-0.05(-0.29%)
Jan 26, 2015	17.18	17.26	16.97	17.14	1,958,122	-0.09(-0.52%)
Jan 23, 2015	17.44	17.55	17.21	17.23	1,369,015	-0.21(-1.20%)
Jan 22, 2015	17.35	17.46	17.19	17.44	1,591,496	+0.18(+1.04%)
Jan 21, 2015	17.36	17.60	17.20	17.26	2,468,070	-0.15(-0.86%)
Jan 20, 2015	17.53	17.67	17.18	17.41	2,394,818	-0.15(-0.85%)
Jan 16, 2015	17.59	17.65	17.49	17.56	2,226,948	-0.02(-0.11%)
Jan 15, 2015	17.72	17.89	17.56	17.58	1,818,560	-0.08(-0.45%)
Jan 14, 2015	17.51	17.67	17.48	17.66	1,309,688	+0.00(+0.00%)
Jan 13, 2015	17.29	17.69	17.21	17.66	2,307,329	+0.47(+2.73%)
Jan 12, 2015	17.50	17.54	17.14	17.19	2,970,489	-0.32(-1.83%)
Jan 09, 2015	17.80	17.87	17.46	17.51	1,968,977	-0.32(-1.79%)
Jan 08, 2015	17.93	17.93	17.57	17.83	2,159,867	+0.08(+0.45%)
Jan 07, 2015	18.24	18.25	17.73	17.75	2,515,576	-0.35(-1.93%)
Jan 06, 2015	18.28	18.34	17.68	18.10	2,961,221	-0.15(-0.82%)
Jan 05, 2015	18.07	18.36	17.94	18.25	3,756,209	+0.09(+0.50%)
Jan 02, 2015	18.24	18.30	17.99	18.16	2,210,138	+0.00(+0.00%)
Dec 31, 2014	18.26	18.16	18.16	18.16	1,328,700	-0.10(-0.55%)
Dec 30, 2014	18.11	18.26	18.08	18.26	1,249,459	+0.18(+1.00%)
Dec 29, 2014	18.30	18.43	17.99	18.08	1,289,695	-0.18(-0.99%)
Dec 26, 2014	18.44	18.57	18.25	18.26	517,930	-0.09(-0.49%)
Dec 24, 2014	18.41	18.35	18.35	18.35	289,200	-0.06(-0.33%)
Dec 23, 2014	18.48	18.68	18.39	18.41	713,709	-0.02(-0.11%)
Dec 22, 2014	18.34	18.48	18.11	18.43	887,419	+0.09(+0.49%)
Dec 19, 2014	18.05	18.44	18.01	18.34	2,819,326	+0.25(+1.38%)
Dec 18, 2014	18.07	18.14	17.86	18.09	949,496	+0.23(+1.29%)
Dec 17, 2014	17.23	17.89	17.19	17.86	1,767,372	+0.63(+3.66%)
Dec 16, 2014	17.53	17.55	17.19	17.23	2,033,838	-0.36(-2.05%)
Dec 15, 2014	17.94	18.00	17.59	17.59	1,627,679	-0.26(-1.46%)
Dec 12, 2014	17.56	18.02	17.45	17.85	2,772,137	+0.10(+0.56%)
Dec 11, 2014	17.86	18.05	17.72	17.75	893,684	-0.08(-0.45%)
Dec 10, 2014	18.09	18.17	17.82	17.83	1,455,977	-0.30(-1.65%)
Dec 09, 2014	18.06	18.14	17.80	18.13	2,178,246	-0.06(-0.33%)
Dec 08, 2014	18.49	18.65	18.10	18.19	1,427,988	-0.35(-1.89%)
Dec 05, 2014	18.31	18.70	18.31	18.54	1,431,217	+0.24(+1.31%)
Dec 04, 2014	18.79	18.92	18.23	18.30	924,624	-0.43(-2.30%)
Dec 03, 2014	18.69	18.93	18.61	18.73	1,974,582	+0.09(+0.48%)
Dec 02, 2014	18.27	18.70	18.27	18.64	1,389,589	+0.36(+1.97%)
Dec 01, 2014	18.49	18.55	18.16	18.28	2,000,178	-0.32(-1.72%)
Nov 28, 2014	18.86	18.91	18.59	18.60	654,451	-0.35(-1.85%)
Nov 26, 2014	19.05	18.95	18.95	18.95	715,800	-0.14(-0.73%)
Nov 25, 2014	18.87	19.25	18.78	19.09	1,211,688	+0.23(+1.22%)
Nov 24, 2014	19.03	19.22	18.72	18.86	2,054,949	-0.14(-0.74%)
Nov 21, 2014	19.22	19.42	18.88	19.00	3,425,514	-0.01(-0.05%)
Nov 20, 2014	18.89	19.07	18.67	19.01	901,648	+0.11(+0.58%)
Nov 19, 2014	19.02	19.02	18.79	18.90	748,936	-0.10(-0.53%)
Nov 18, 2014	18.95	19.15	18.86	19.00	1,679,720	+0.08(+0.42%)
Nov 17, 2014	18.74	19.10	18.73	18.92	1,859,764	+0.11(+0.58%)
Nov 14, 2014	18.72	18.84	18.52	18.81	1,519,382	+0.11(+0.59%)
Nov 13, 2014	18.88	18.96	18.64	18.70	1,766,142	-0.13(-0.69%)
Nov 12, 2014	18.81	18.89	18.75	18.83	1,242,760	-0.02(-0.11%)
Nov 11, 2014	18.74	18.96	18.70	18.85	1,507,087	+0.08(+0.43%)
Nov 10, 2014	18.75	19.01	18.69	18.77	2,758,433	-0.03(-0.16%)
Nov 07, 2014	18.25	18.82	17.66	18.80	3,678,336	+0.73(+4.04%)
Nov 06, 2014	18.09	18.18	17.94	18.07	1,488,645	-0.05(-0.28%)
Nov 05, 2014	17.84	18.25	17.76	18.12	1,997,283	+0.36(+2.03%)
Nov 04, 2014	17.57	17.81	17.45	17.76	3,065,116	+0.13(+0.74%)
Nov 03, 2014	17.66	17.96	17.60	17.63	1,816,587	+0.03(+0.17%)
Oct 31, 2014	17.53	17.69	17.41	17.60	1,640,010	+0.36(+2.09%)
Oct 30, 2014	17.26	17.40	17.22	17.24	1,137,227	-0.11(-0.63%)
Oct 29, 2014	17.50	17.64	17.26	17.35	905,040	-0.09(-0.52%)
Oct 28, 2014	17.17	17.54	17.16	17.44	1,361,208	+0.30(+1.75%)
Oct 27, 2014	17.17	17.39	17.39	17.14	953,584	-0.25(-1.44%)
Oct 24, 2014	17.50	17.50	17.23	17.39	786,434	-0.06(-0.34%)
Oct 23, 2014	17.58	17.62	17.40	17.45	1,223,118	-0.02(-0.11%)
Oct 22, 2014	17.92	18.00	17.43	17.47	1,075,993	-0.46(-2.57%)
Oct 21, 2014	17.86	18.07	17.79	17.93	2,845,050	+0.19(+1.07%)
Oct 20, 2014	17.46	17.80	17.43	17.74	1,393,293	+0.20(+1.14%)
Oct 17, 2014	17.41	17.69	17.40	17.54	2,560,534	+0.27(+1.56%)
Oct 16, 2014	16.70	17.26	16.70	17.27	1,925,196	+0.38(+2.25%)
Oct 15, 2014	16.61	16.99	16.34	16.89	1,355,469	+0.14(+0.84%)
Oct 14, 2014	16.92	17.01	16.66	16.75	2,699,648	-0.02(-0.12%)
Oct 13, 2014	16.92	17.08	16.73	16.77	1,177,369	-0.17(-1.00%)
Oct 10, 2014	17.31	17.48	16.93	16.94	1,066,250	-0.44(-2.53%)
Oct 09, 2014	17.85	17.95	17.38	17.38	1,875,432	-0.45(-2.52%)
Oct 08, 2014	17.75	17.89	17.39	17.83	1,548,361	+0.03(+0.17%)
Oct 07, 2014	17.96	18.05	17.80	17.80	1,109,170	-0.26(-1.44%)
Oct 06, 2014	18.33	18.37	17.92	18.06	995,983	-0.27(-1.47%)
Oct 03, 2014	18.65	18.65	18.32	18.33	874,377	-0.12(-0.65%)
Oct 02, 2014	18.26	18.79	18.19	18.45	1,117,092	+0.19(+1.04%)
Oct 01, 2014	18.29	18.45	18.15	18.26	1,281,213	-0.06(-0.33%)
Sep 30, 2014	18.54	18.61	18.32	18.32	1,186,362	-0.25(-1.35%)
Sep 29, 2014	18.46	18.70	18.46	18.57	576,487	-0.10(-0.54%)
Sep 26, 2014	18.43	18.69	18.38	18.67	907,469	+0.25(+1.36%)
Sep 25, 2014	18.49	18.61	18.34	18.42	731,331	-0.08(-0.43%)
Sep 24, 2014	18.40	18.54	18.34	18.50	1,054,481	+0.08(+0.43%)
Sep 23, 2014	18.72	18.72	18.33	18.42	1,236,296	-0.31(-1.66%)
Sep 22, 2014	18.63	18.77	18.43	18.73	1,108,503	+0.07(+0.38%)
Sep 19, 2014	18.92	18.98	18.64	18.66	1,875,823	-0.24(-1.27%)
Sep 18, 2014	18.64	19.00	18.52	18.90	2,626,899	+0.30(+1.61%)
Sep 17, 2014	18.82	18.92	18.59	18.60	1,166,346	-0.18(-0.96%)
Sep 16, 2014	18.79	18.90	18.67	18.78	1,246,352	-0.01(-0.05%)
Sep 15, 2014	18.98	19.02	18.69	18.79	802,565	-0.20(-1.05%)
Sep 12, 2014	19.46	19.46	18.94	18.99	829,392	-0.43(-2.21%)
Sep 11, 2014	19.25	19.51	19.23	19.42	397,851	+0.10(+0.52%)
Sep 10, 2014	19.31	19.38	19.19	19.32	367,840	-0.01(-0.05%)
Sep 09, 2014	19.44	19.47	19.20	19.33	879,698	-0.11(-0.57%)
Sep 08, 2014	19.43	19.55	19.34	19.44	827,238	-0.06(-0.31%)
Sep 05, 2014	19.45	19.58	19.26	19.50	913,676	+0.08(+0.41%)
Sep 04, 2014	19.36	19.66	19.33	19.42	956,173	+0.04(+0.21%)
Sep 03, 2014	19.52	19.57	19.37	19.38	912,412	-0.12(-0.62%)
Sep 02, 2014	19.35	19.53	19.22	19.50	1,036,752	+0.22(+1.14%)
Aug 29, 2014	19.27	19.28	19.28	19.28	870,900	+0.04(+0.21%)
Aug 28, 2014	19.30	19.37	19.22	19.24	645,537	-0.17(-0.88%)
Aug 27, 2014	19.47	19.51	19.36	19.41	482,033	-0.07(-0.36%)
Aug 26, 2014	19.50	19.52	19.42	19.48	689,201	+0.00(+0.00%)
Aug 25, 2014	19.54	19.60	19.34	19.48	548,333	+0.02(+0.10%)
Aug 22, 2014	19.51	19.58	19.41	19.46	805,428	-0.04(-0.21%)
Aug 21, 2014	19.42	19.52	19.33	19.50	543,678	+0.04(+0.21%)
Aug 20, 2014	19.50	19.50	19.36	19.46	569,861	-0.08(-0.41%)
Aug 19, 2014	19.60	19.70	19.50	19.54	934,360	-0.04(-0.20%)
Aug 18, 2014	19.61	19.68	19.50	19.58	859,201	+0.09(+0.46%)
Aug 15, 2014	19.67	19.70	19.36	19.49	1,684,043	-0.01(-0.05%)
Aug 14, 2014	19.37	19.73	19.35	19.50	1,038,057	+0.06(+0.31%)
Aug 13, 2014	19.45	19.54	19.35	19.44	715,996	+0.02(+0.10%)
Aug 12, 2014	19.56	19.58	19.34	19.42	1,157,858	-0.26(-1.32%)
Aug 11, 2014	19.24	19.92	19.18	19.68	1,606,865	+0.62(+3.25%)
Aug 08, 2014	18.53	19.15	18.51	19.06	1,980,893	+0.46(+2.47%)
Aug 07, 2014	18.88	19.06	18.56	18.60	1,948,113	-0.25(-1.33%)
Aug 06, 2014	18.52	18.94	18.52	18.85	920,920	+0.25(+1.34%)
Aug 05, 2014	18.60	18.66	18.44	18.60	2,217,269	-0.13(-0.69%)
Aug 04, 2014	18.91	18.92	18.34	18.73	3,641,640	-0.19(-1.00%)
Aug 01, 2014	18.73	19.03	18.69	18.92	1,797,798	+0.20(+1.07%)
Jul 31, 2014	18.67	18.90	18.65	18.72	1,654,047	-0.10(-0.53%)
Jul 30, 2014	18.94	18.94	18.58	18.82	1,232,067	-0.05(-0.26%)
Jul 29, 2014	19.24	19.36	18.87	18.87	930,389	-0.37(-1.92%)
Jul 28, 2014	19.31	19.44	19.13	19.24	1,035,498	-0.05(-0.26%)
Jul 25, 2014	19.11	19.30	19.00	19.29	829,217	+0.06(+0.31%)
Jul 24, 2014	19.42	19.50	19.08	19.23	1,240,358	-0.14(-0.72%)
Jul 23, 2014	19.72	19.73	19.33	19.37	939,866	-0.28(-1.42%)
Jul 22, 2014	19.41	19.68	19.41	19.65	576,144	+0.26(+1.34%)
Jul 21, 2014	19.72	19.73	19.38	19.39	576,396	-0.46(-2.32%)
Jul 18, 2014	19.33	19.91	19.31	19.85	1,067,037	+0.50(+2.58%)
Jul 17, 2014	19.48	19.55	19.21	19.35	1,140,686	-0.24(-1.23%)
Jul 16, 2014	19.75	19.75	19.46	19.59	804,138	-0.06(-0.31%)
Jul 15, 2014	19.79	19.82	19.39	19.65	991,947	-0.22(-1.11%)
Jul 14, 2014	20.06	20.10	19.75	19.87	650,779	-0.03(-0.15%)
Jul 11, 2014	19.97	20.02	19.64	19.90	911,959	-0.10(-0.50%)
Jul 10, 2014	20.20	20.27	19.98	20.00	1,176,076	-0.47(-2.30%)
Jul 09, 2014	20.58	20.70	20.45	20.47	789,965	-0.09(-0.44%)
Jul 08, 2014	20.86	20.91	20.55	20.56	993,151	-0.32(-1.53%)
Jul 07, 2014	20.89	20.95	20.77	20.88	876,622	-0.11(-0.52%)
Jul 03, 2014	20.92	20.99	20.99	20.99	335,600	+0.12(+0.57%)
Jul 02, 2014	20.86	20.93	20.78	20.87	1,181,903	+0.00(+0.00%)
Jul 01, 2014	20.91	20.99	20.80	20.87	1,408,799	-0.03(-0.14%)
Jun 30, 2014	20.85	20.98	20.72	20.90	851,547	-0.02(-0.10%)
Jun 27, 2014	20.56	20.97	20.53	20.92	1,338,315	+0.26(+1.26%)
Jun 26, 2014	20.68	20.70	20.31	20.66	699,317	+0.06(+0.29%)
Jun 25, 2014	20.60	20.63	20.26	20.60	968,211	-0.13(-0.63%)
Jun 24, 2014	20.63	21.10	20.62	20.73	1,404,311	+0.01(+0.05%)
Jun 23, 2014	21.15	21.40	20.65	20.72	2,029,591	+0.06(+0.29%)
Jun 20, 2014	20.52	20.67	20.34	20.66	1,647,599	+0.18(+0.88%)
Jun 19, 2014	20.36	20.51	20.33	20.48	761,384	+0.19(+0.94%)
Jun 18, 2014	20.20	20.33	20.03	20.29	651,991	+0.10(+0.50%)
Jun 17, 2014	19.91	20.21	19.79	20.19	880,966	+0.24(+1.20%)
Jun 16, 2014	19.90	20.06	19.83	19.95	1,067,382	-0.01(-0.05%)
Jun 13, 2014	19.80	19.98	19.63	19.96	1,463,794	+0.20(+1.01%)
Jun 12, 2014	19.49	19.79	19.35	19.76	1,337,506	+0.24(+1.23%)
Jun 11, 2014	19.63	19.80	19.49	19.52	691,253	-0.23(-1.16%)
Jun 10, 2014	19.81	19.86	19.53	19.75	704,929	+0.08(+0.41%)
Jun 06, 2014	19.67	19.74	19.62	19.67	592,428	+0.12(+0.61%)
Jun 05, 2014	19.32	19.57	19.14	19.55	759,356	+0.25(+1.30%)
Jun 04, 2014	19.11	19.32	18.96	19.30	965,453	+0.11(+0.57%)
Jun 03, 2014	19.28	19.34	18.93	19.19	1,662,545	-0.15(-0.78%)
Jun 02, 2014	20.00	20.00	19.34	19.34	1,488,183	-0.65(-3.25%)
May 30, 2014	20.17	20.27	19.97	19.99	742,820	-0.13(-0.65%)
May 29, 2014	19.47	20.12	19.40	20.12	1,186,069	+0.73(+3.76%)
May 28, 2014	19.60	19.70	19.39	19.39	1,188,614	-0.28(-1.42%)
May 27, 2014	19.57	19.68	19.38	19.67	1,149,403	+0.24(+1.24%)
May 23, 2014	19.56	19.43	19.43	19.43	951,900	-0.26(-1.32%)
May 22, 2014	19.62	19.71	19.53	19.69	438,923	+0.08(+0.41%)
May 21, 2014	19.46	19.70	19.36	19.61	943,685	+0.19(+0.98%)
May 20, 2014	19.62	19.67	19.21	19.42	1,510,259	-0.26(-1.32%)
May 19, 2014	19.60	19.78	19.54	19.68	885,994	-0.06(-0.30%)
May 16, 2014	19.46	19.74	19.46	19.74	939,048	+0.27(+1.39%)
May 15, 2014	19.46	19.58	19.25	19.47	1,692,460	-0.06(-0.31%)
May 14, 2014	19.89	19.89	19.50	19.53	1,805,361	-0.41(-2.06%)
May 13, 2014	20.20	20.22	19.92	19.94	1,446,642	-0.30(-1.48%)
May 12, 2014	20.56	20.61	20.09	20.24	1,902,434	-0.32(-1.56%)
May 09, 2014	19.30	20.71	19.26	20.56	2,652,160	+0.65(+3.26%)
May 08, 2014	19.82	20.07	19.72	19.91	1,313,774	+0.06(+0.30%)
May 07, 2014	19.87	19.96	19.73	19.85	1,005,948	+0.01(+0.05%)
May 06, 2014	19.79	19.95	19.60	19.84	1,023,893	-0.03(-0.15%)
May 05, 2014	19.85	20.06	19.69	19.87	523,099	-0.14(-0.70%)
May 02, 2014	19.86	20.13	19.79	20.01	911,682	+0.21(+1.06%)

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.

Darling International Inc (NY: DAR )

Historical Prices

Free News Feed