Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2014	622.70	629.40	611.00	622.00	0	+8.74(+1.43%)
May 30, 2014	571.49	617.00	567.03	613.26	0	+44.30(+7.79%)
May 29, 2014	574.50	582.10	560.05	568.96	0	-2.91(-0.51%)
May 28, 2014	577.43	582.26	563.45	571.87	0	-3.28(-0.57%)
May 27, 2014	581.93	595.00	550.22	575.15	0	-5.85(-1.01%)
May 26, 2014	569.82	593.48	565.58	581.00	0	+5.55(+0.96%)
May 25, 2014	525.62	586.34	524.50	575.45	0	+48.00(+9.10%)
May 24, 2014	529.11	532.70	515.40	527.45	0	-3.53(-0.66%)
May 23, 2014	524.88	547.10	519.97	530.98	0	+10.98(+2.11%)
May 22, 2014	494.37	528.87	492.65	520.00	0	+26.31(+5.33%)
May 21, 2014	486.99	499.10	480.96	493.69	0	+3.63(+0.74%)
May 20, 2014	447.08	500.00	446.24	490.06	0	+42.27(+9.44%)
May 19, 2014	446.28	450.00	441.44	447.79	4,530	+1.30(+0.29%)
May 18, 2014	450.68	451.43	444.52	446.49	0	-3.41(-0.76%)
May 17, 2014	449.71	451.48	445.01	449.90	0	-0.27(-0.06%)
May 16, 2014	448.29	452.41	444.50	450.17	0	+4.03(+0.90%)
May 15, 2014	449.00	452.67	444.00	446.14	0	-0.51(-0.11%)
May 14, 2014	438.88	449.34	436.01	446.65	0	+7.72(+1.76%)
May 13, 2014	442.64	443.77	430.61	438.93	0	-3.12(-0.71%)
May 12, 2014	438.50	443.60	431.56	442.05	0	+4.56(+1.04%)
May 11, 2014	455.50	459.24	429.60	437.49	0	-14.28(-3.16%)
May 10, 2014	452.54	455.00	449.75	451.77	0	-0.73(-0.16%)
May 09, 2014	442.01	457.08	437.61	452.50	0	+9.12(+2.06%)
May 08, 2014	448.16	450.08	438.00	443.38	0	-5.02(-1.12%)
May 07, 2014	429.54	452.00	425.67	448.40	0	+18.41(+4.28%)
May 06, 2014	431.80	434.89	420.27	429.99	0	-1.82(-0.42%)
May 05, 2014	438.00	445.00	425.00	431.81	0	-6.88(-1.57%)
May 04, 2014	460.30	442.36	429.55	438.69	0	-1.31(-0.30%)
May 03, 2014	460.30	455.78	431.00	440.00	0	-11.64(-2.58%)
May 02, 2014	460.30	462.99	444.51	451.64	0	-5.83(-1.27%)

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.

More ways to get to us

Twitter

Facebook

YouTube

Tumblr

About Us

Contact the Medicine Hat News

3257 Dunmore Rd SE
Medicine Hat, AB T1B 3R2

[P] 403.527.1101
[F] 403.528.5696

Print Advertising: 403.528.5650
National Advertising: 403.528.5766
Online Advertising: 403.528.5698
Classifieds: 403.526.7653