Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	28.14	27.81	27.81	27.81	302,858	-0.48(-1.71%)
Dec 30, 2015	29.03	29.03	28.23	28.30	203,323	-0.66(-2.28%)
Dec 29, 2015	28.57	29.05	28.57	28.96	175,650	+0.54(+1.91%)
Dec 28, 2015	28.43	28.43	27.88	28.42	265,141	-0.04(-0.14%)
Dec 24, 2015	28.32	28.45	28.45	28.45	157,721	+0.05(+0.17%)
Dec 23, 2015	28.42	28.49	28.16	28.41	271,104	+0.22(+0.77%)
Dec 22, 2015	28.38	28.42	27.85	28.19	415,109	+0.03(+0.11%)
Dec 21, 2015	28.30	28.48	27.94	28.16	386,505	+0.07(+0.25%)
Dec 18, 2015	28.57	28.58	27.78	28.09	946,828	-0.64(-2.23%)
Dec 17, 2015	29.04	29.45	28.73	28.73	185,282	-0.25(-0.85%)
Dec 16, 2015	28.82	29.07	28.68	28.98	282,162	+0.45(+1.59%)
Dec 15, 2015	28.46	28.66	27.76	28.52	347,403	+0.29(+1.01%)
Dec 14, 2015	28.42	29.12	27.96	28.24	250,507	-0.20(-0.69%)
Dec 11, 2015	28.57	28.89	28.42	28.44	430,573	-0.66(-2.27%)
Dec 10, 2015	28.71	29.27	28.50	29.10	296,655	+0.27(+0.92%)
Dec 09, 2015	29.02	29.17	28.75	28.83	288,365	-0.27(-0.91%)
Dec 08, 2015	28.83	29.22	28.44	29.10	271,681	+0.33(+1.13%)
Dec 07, 2015	29.47	29.47	28.49	28.77	370,714	-0.67(-2.28%)
Dec 04, 2015	28.58	29.60	28.57	29.44	212,331	+0.82(+2.86%)
Dec 03, 2015	29.04	29.35	28.60	28.62	248,322	-0.29(-0.99%)
Dec 02, 2015	28.98	29.35	28.76	28.91	319,875	+0.10(+0.34%)
Dec 01, 2015	28.76	29.10	28.55	28.81	367,043	+0.07(+0.24%)
Nov 30, 2015	28.91	29.12	28.69	28.74	255,840	+0.02(+0.07%)
Nov 27, 2015	28.40	29.01	28.38	28.72	124,723	+0.27(+0.93%)
Nov 25, 2015	28.41	28.45	28.45	28.45	119,762	-0.02(-0.07%)
Nov 24, 2015	28.19	28.52	27.75	28.47	188,041	+0.16(+0.56%)
Nov 23, 2015	28.43	28.76	28.30	28.32	127,493	-0.20(-0.69%)
Nov 20, 2015	28.46	28.72	28.25	28.51	140,401	+0.23(+0.80%)
Nov 19, 2015	28.32	28.52	28.18	28.29	151,385	+0.01(+0.04%)
Nov 18, 2015	27.97	28.37	27.62	28.28	195,827	+0.30(+1.06%)
Nov 17, 2015	28.39	28.71	27.96	27.98	185,551	-0.33(-1.15%)
Nov 16, 2015	27.81	28.40	27.60	28.31	262,908	+0.41(+1.48%)
Nov 13, 2015	27.79	28.34	26.61	27.89	235,862	+0.14(+0.50%)
Nov 12, 2015	28.09	28.57	27.57	27.76	251,677	-0.61(-2.15%)
Nov 11, 2015	28.46	28.77	28.23	28.37	182,205	+0.03(+0.10%)
Nov 10, 2015	28.38	28.83	28.12	28.34	267,522	-0.10(-0.35%)
Nov 09, 2015	28.70	29.28	28.37	28.44	396,454	-0.09(-0.31%)
Nov 06, 2015	28.40	28.70	28.23	28.52	329,978	-0.05(-0.17%)
Nov 05, 2015	28.87	28.87	28.32	28.57	308,891	-0.08(-0.28%)
Nov 04, 2015	28.92	28.99	28.22	28.65	361,326	-0.26(-0.89%)
Nov 03, 2015	27.82	29.56	27.36	28.91	946,221	+0.83(+2.95%)
Nov 02, 2015	27.99	28.21	27.71	28.08	374,063	+0.22(+0.78%)
Oct 30, 2015	27.41	28.10	27.41	27.86	281,122	+0.41(+1.51%)
Oct 29, 2015	27.78	28.05	27.20	27.45	175,293	-0.43(-1.55%)
Oct 28, 2015	27.38	27.88	27.24	27.88	301,971	+0.59(+2.17%)
Oct 27, 2015	27.15	27.58	27.07	27.29	318,233	+0.00(+0.00%)
Oct 26, 2015	27.10	27.44	26.66	27.29	259,762	+0.18(+0.65%)
Oct 23, 2015	26.77	27.13	25.67	27.11	452,629	+0.69(+2.61%)
Oct 22, 2015	27.65	27.65	25.61	26.43	648,439	-1.52(-5.43%)
Oct 21, 2015	28.13	28.37	27.77	27.94	381,599	-0.04(-0.14%)
Oct 20, 2015	27.67	28.06	27.21	27.98	206,916	+0.37(+1.36%)
Oct 19, 2015	27.07	27.64	27.07	27.61	347,169	+0.46(+1.71%)
Oct 16, 2015	27.80	27.87	27.06	27.14	346,641	-0.57(-2.06%)
Oct 15, 2015	27.05	27.80	27.05	27.72	354,150	+0.65(+2.40%)
Oct 14, 2015	26.81	27.54	26.81	27.07	207,120	+0.26(+0.96%)
Oct 13, 2015	27.44	27.44	26.79	26.81	210,447	-0.50(-1.84%)
Oct 12, 2015	27.58	27.63	27.25	27.31	184,500	-0.09(-0.32%)
Oct 09, 2015	27.49	27.59	27.12	27.40	195,132	-0.18(-0.64%)
Oct 08, 2015	27.26	27.61	26.73	27.58	485,589	+0.24(+0.86%)
Oct 07, 2015	27.13	27.77	27.13	27.34	495,793	+0.45(+1.69%)
Oct 06, 2015	27.07	27.36	26.60	26.89	299,984	-0.24(-0.87%)
Oct 05, 2015	26.44	27.14	26.32	27.12	274,188	+0.78(+2.95%)
Oct 02, 2015	25.55	26.36	25.27	26.35	255,510	+0.59(+2.30%)
Oct 01, 2015	25.90	25.90	25.40	25.76	366,058	-0.16(-0.61%)
Sep 30, 2015	25.24	25.96	25.24	25.91	454,374	+1.00(+3.99%)
Sep 29, 2015	24.63	25.22	24.43	24.92	282,341	+0.37(+1.53%)
Sep 28, 2015	24.63	24.82	24.47	24.54	368,447	-0.17(-0.68%)
Sep 25, 2015	25.32	25.40	24.51	24.71	500,062	-0.29(-1.14%)
Sep 24, 2015	23.99	25.07	23.91	25.00	418,805	+0.64(+2.63%)
Sep 23, 2015	24.07	24.50	23.84	24.36	465,476	+0.29(+1.19%)
Sep 22, 2015	24.73	24.95	24.00	24.07	1,261,135	-1.03(-4.12%)
Sep 21, 2015	25.15	25.47	24.80	25.10	770,464	+0.28(+1.11%)
Sep 18, 2015	25.26	25.70	24.66	24.83	794,376	-0.90(-3.49%)
Sep 17, 2015	25.24	25.93	24.96	25.73	622,325	+0.69(+2.75%)
Sep 16, 2015	24.92	25.07	24.62	25.04	139,283	+0.20(+0.79%)
Sep 15, 2015	24.57	24.95	24.45	24.84	169,724	+0.21(+0.84%)
Sep 14, 2015	24.83	24.96	24.60	24.63	218,096	-0.19(-0.75%)
Sep 11, 2015	24.34	24.85	24.28	24.82	180,806	+0.36(+1.49%)
Sep 10, 2015	24.49	24.69	24.21	24.45	185,631	-0.05(-0.20%)
Sep 09, 2015	24.43	24.89	24.21	24.50	344,442	+0.17(+0.69%)
Sep 08, 2015	23.97	24.46	23.78	24.34	332,445	+0.88(+3.74%)
Sep 04, 2015	23.70	23.46	23.46	23.46	152,038	-0.60(-2.50%)
Sep 03, 2015	24.07	24.41	24.00	24.06	164,907	+0.14(+0.58%)
Sep 02, 2015	23.57	23.94	23.21	23.92	182,023	+0.75(+3.23%)
Sep 01, 2015	23.45	24.04	23.14	23.17	237,491	-0.74(-3.09%)
Aug 31, 2015	23.95	24.24	23.65	23.91	198,582	-0.15(-0.61%)
Aug 28, 2015	24.08	24.56	23.91	24.06	241,155	-0.17(-0.69%)
Aug 27, 2015	24.08	24.48	23.77	24.23	223,726	+0.47(+1.99%)
Aug 26, 2015	23.74	23.83	23.03	23.76	190,535	+0.59(+2.55%)
Aug 25, 2015	23.92	24.08	23.14	23.16	225,703	+0.04(+0.17%)
Aug 24, 2015	23.26	24.11	20.81	23.12	415,810	-1.56(-6.33%)
Aug 21, 2015	24.45	25.18	24.44	24.69	254,739	-0.20(-0.81%)
Aug 20, 2015	24.93	25.35	24.75	24.89	276,575	-0.45(-1.79%)
Aug 19, 2015	25.60	25.63	25.12	25.34	201,103	-0.39(-1.53%)
Aug 18, 2015	26.21	26.45	25.70	25.74	182,745	-0.44(-1.69%)
Aug 17, 2015	26.01	26.24	25.61	26.18	285,932	-0.07(-0.26%)
Aug 14, 2015	26.28	26.34	25.77	26.25	110,603	-0.13(-0.49%)
Aug 13, 2015	26.60	26.72	26.21	26.38	156,502	-0.17(-0.63%)
Aug 12, 2015	26.12	26.55	25.45	26.54	234,200	+0.28(+1.05%)
Aug 11, 2015	26.70	27.05	26.18	26.27	269,734	-0.82(-3.02%)
Aug 10, 2015	26.63	27.29	26.43	27.09	326,452	+0.45(+1.70%)
Aug 07, 2015	26.46	26.65	26.14	26.63	196,789	+0.04(+0.15%)
Aug 06, 2015	27.26	27.54	26.21	26.59	300,337	-0.57(-2.10%)
Aug 05, 2015	25.46	28.06	25.46	27.16	600,979	+2.58(+10.50%)
Aug 04, 2015	25.09	26.06	23.99	24.58	493,393	-0.75(-2.96%)
Aug 03, 2015	25.77	26.06	25.27	25.33	297,163	-0.47(-1.83%)
Jul 31, 2015	26.11	26.14	25.69	25.80	202,860	-0.21(-0.80%)
Jul 30, 2015	25.54	26.20	25.54	26.01	187,864	+0.30(+1.15%)
Jul 29, 2015	25.60	25.85	25.20	25.72	166,114	+0.17(+0.66%)
Jul 28, 2015	25.72	25.81	25.02	25.55	229,286	-0.11(-0.42%)
Jul 27, 2015	25.51	25.84	25.34	25.66	222,290	-0.05(-0.19%)
Jul 24, 2015	26.25	26.52	25.58	25.71	123,560	-0.61(-2.32%)
Jul 23, 2015	26.29	26.75	26.00	26.32	455,731	+0.18(+0.68%)
Jul 22, 2015	25.91	26.18	25.54	26.14	156,667	+0.06(+0.23%)
Jul 21, 2015	25.63	26.21	25.63	26.08	212,198	+0.35(+1.38%)
Jul 20, 2015	25.91	26.03	25.62	25.73	149,688	-0.15(-0.57%)
Jul 17, 2015	26.04	26.04	25.44	25.87	192,829	-0.10(-0.38%)
Jul 16, 2015	26.91	26.91	25.47	25.97	451,101	-0.82(-3.05%)
Jul 15, 2015	27.18	27.18	26.71	26.79	147,674	-0.49(-1.81%)
Jul 14, 2015	27.05	27.42	26.98	27.28	152,027	+0.33(+1.21%)
Jul 13, 2015	26.69	27.13	26.63	26.96	171,775	+0.44(+1.67%)
Jul 10, 2015	26.63	26.76	26.24	26.51	213,860	+0.33(+1.24%)
Jul 09, 2015	26.59	26.82	26.09	26.19	259,310	-0.01(-0.04%)
Jul 08, 2015	26.40	26.62	26.01	26.20	243,205	-0.47(-1.77%)
Jul 07, 2015	26.70	26.79	25.98	26.67	382,016	-0.10(-0.37%)
Jul 06, 2015	27.08	27.55	26.48	26.77	296,301	-0.55(-2.02%)
Jul 02, 2015	27.28	27.32	27.32	27.32	165,435	+0.12(+0.43%)
Jul 01, 2015	27.52	28.18	27.18	27.20	396,052	+0.12(+0.44%)
Jun 30, 2015	27.41	27.44	26.50	27.09	627,947	+0.08(+0.29%)
Jun 29, 2015	28.01	28.11	26.95	27.01	300,333	-1.13(-4.03%)
Jun 26, 2015	28.54	28.64	27.81	28.14	812,521	-0.43(-1.52%)
Jun 25, 2015	28.45	28.62	28.30	28.57	217,202	+0.17(+0.59%)
Jun 24, 2015	28.43	28.64	28.14	28.41	193,296	-0.05(-0.17%)
Jun 23, 2015	28.90	28.90	28.20	28.45	252,002	-0.42(-1.47%)
Jun 22, 2015	28.84	28.92	28.53	28.88	135,212	+0.28(+0.96%)
Jun 19, 2015	28.67	28.67	28.24	28.60	280,063	+0.03(+0.10%)
Jun 18, 2015	28.45	28.69	28.25	28.57	187,163	+0.18(+0.62%)
Jun 17, 2015	28.72	28.90	28.40	28.40	255,355	-0.32(-1.10%)
Jun 16, 2015	28.39	28.73	28.22	28.71	222,843	+0.26(+0.90%)
Jun 15, 2015	28.29	28.58	27.61	28.45	256,654	-0.15(-0.52%)
Jun 12, 2015	28.75	28.90	28.50	28.60	168,035	-0.31(-1.06%)
Jun 11, 2015	29.03	29.06	28.62	28.91	152,255	-0.01(-0.03%)
Jun 10, 2015	28.27	29.02	27.94	28.92	221,458	+0.84(+2.98%)
Jun 09, 2015	28.57	28.79	27.98	28.08	269,935	-0.49(-1.72%)
Jun 08, 2015	29.04	29.07	28.54	28.57	217,787	-0.38(-1.33%)
Jun 05, 2015	28.39	29.01	28.09	28.96	221,319	+0.55(+1.94%)
Jun 04, 2015	28.63	28.92	28.22	28.41	388,438	-0.41(-1.44%)
Jun 03, 2015	28.77	28.98	28.47	28.82	183,038	+0.08(+0.27%)
Jun 02, 2015	28.59	28.81	28.27	28.74	413,969	-0.01(-0.03%)
Jun 01, 2015	28.26	29.03	27.87	28.75	325,280	+0.65(+2.31%)
May 29, 2015	28.22	28.36	27.77	28.10	226,550	-0.17(-0.59%)
May 28, 2015	28.40	28.56	27.94	28.27	163,529	-0.13(-0.45%)
May 27, 2015	27.98	28.45	27.82	28.40	296,998	+0.49(+1.77%)
May 26, 2015	28.17	28.28	27.55	27.90	289,590	-0.32(-1.12%)
May 22, 2015	28.17	28.22	28.22	28.22	194,158	-0.13(-0.45%)
May 21, 2015	28.35	28.40	27.54	28.35	259,029	+0.05(+0.17%)
May 20, 2015	28.06	28.62	27.58	28.30	393,975	+0.60(+2.17%)
May 19, 2015	28.08	28.08	27.54	27.70	296,047	-0.22(-0.78%)
May 18, 2015	27.44	28.00	27.09	27.91	326,782	+0.47(+1.72%)
May 15, 2015	26.41	27.44	26.41	27.44	389,883	+0.87(+3.26%)
May 14, 2015	26.26	26.59	26.18	26.57	265,357	+0.44(+1.70%)
May 13, 2015	25.15	26.68	24.85	26.13	553,297	+1.08(+4.33%)
May 12, 2015	24.93	25.31	24.69	25.05	220,928	-0.12(-0.47%)
May 11, 2015	24.91	25.58	24.91	25.16	204,943	+0.29(+1.15%)
May 08, 2015	24.99	25.19	24.84	24.88	203,987	+0.29(+1.16%)
May 07, 2015	23.91	24.64	23.91	24.59	195,959	+0.64(+2.67%)
May 06, 2015	24.22	24.48	23.67	23.95	233,867	-0.26(-1.06%)
May 05, 2015	24.71	25.46	23.32	24.21	535,551	-0.32(-1.29%)
May 04, 2015	25.21	25.27	24.43	24.52	312,264	-0.57(-2.28%)
May 01, 2015	24.24	25.19	24.24	25.10	248,774	+1.00(+4.13%)
Apr 30, 2015	24.44	24.61	23.77	24.10	301,991	-0.51(-2.08%)
Apr 29, 2015	25.03	25.19	24.59	24.61	125,728	-0.63(-2.50%)
Apr 28, 2015	24.69	25.39	24.57	25.24	207,063	+0.51(+2.07%)
Apr 27, 2015	24.79	25.41	24.66	24.73	265,200	-0.08(-0.32%)
Apr 24, 2015	25.19	25.19	24.62	24.81	133,743	-0.45(-1.79%)
Apr 23, 2015	25.16	25.34	24.88	25.26	182,442	-0.05(-0.19%)
Apr 22, 2015	25.13	25.49	24.74	25.31	158,479	+0.25(+0.98%)
Apr 21, 2015	24.88	25.24	24.87	25.07	230,620	+0.33(+1.31%)
Apr 20, 2015	24.40	25.25	24.40	24.74	331,615	+0.59(+2.45%)
Apr 17, 2015	24.69	24.69	24.06	24.15	278,895	-0.77(-3.10%)
Apr 16, 2015	25.42	25.49	24.88	24.92	222,290	-0.65(-2.52%)
Apr 15, 2015	25.41	25.80	25.29	25.57	233,358	+0.26(+1.01%)
Apr 14, 2015	25.96	25.96	25.20	25.31	183,476	-0.54(-2.10%)
Apr 13, 2015	25.62	26.13	25.62	25.85	160,078	+0.17(+0.65%)
Apr 10, 2015	25.77	25.82	25.49	25.69	241,532	+0.10(+0.39%)
Apr 09, 2015	25.13	25.68	25.13	25.59	245,224	+0.50(+2.00%)
Apr 08, 2015	25.09	25.30	24.95	25.09	338,485	-0.03(-0.12%)
Apr 07, 2015	25.45	25.75	25.08	25.11	274,255	-0.34(-1.32%)
Apr 06, 2015	25.07	25.59	25.02	25.45	213,045	+0.13(+0.51%)
Apr 02, 2015	25.36	25.32	25.32	25.32	261,448	-0.03(-0.12%)
Apr 01, 2015	25.17	25.48	24.75	25.35	229,414	+0.07(+0.27%)
Mar 31, 2015	25.38	25.53	25.04	25.28	187,173	-0.32(-1.23%)
Mar 30, 2015	25.36	25.68	25.03	25.60	212,351	+0.36(+1.44%)
Mar 27, 2015	25.12	25.35	24.68	25.23	275,650	+0.10(+0.39%)
Mar 26, 2015	25.26	25.26	24.62	25.13	428,190	-0.42(-1.66%)
Mar 25, 2015	26.36	26.36	25.37	25.56	574,290	-0.76(-2.88%)
Mar 24, 2015	26.35	26.43	26.17	26.32	337,571	-0.01(-0.04%)
Mar 23, 2015	26.03	26.44	25.88	26.33	293,242	+0.19(+0.72%)
Mar 20, 2015	26.13	26.27	25.30	26.14	801,079	+0.45(+1.76%)
Mar 19, 2015	25.02	25.69	24.95	25.69	370,554	+0.51(+2.04%)
Mar 18, 2015	24.88	25.24	24.73	25.17	372,569	+0.16(+0.63%)
Mar 17, 2015	25.19	25.37	24.97	25.02	339,258	-0.18(-0.70%)
Mar 16, 2015	24.99	25.24	24.94	25.19	258,998	+0.31(+1.23%)
Mar 13, 2015	24.95	25.22	24.40	24.89	231,316	-0.15(-0.59%)
Mar 12, 2015	24.83	25.08	24.62	25.04	256,960	+0.27(+1.07%)
Mar 11, 2015	24.63	24.87	24.53	24.77	300,049	+0.27(+1.09%)
Mar 10, 2015	24.93	25.21	24.43	24.50	437,565	-0.72(-2.85%)
Mar 09, 2015	25.35	25.64	25.12	25.22	382,680	-0.02(-0.08%)
Mar 06, 2015	25.82	25.96	25.21	25.24	378,442	-0.77(-2.95%)
Mar 05, 2015	26.19	26.31	25.89	26.01	205,773	-0.23(-0.86%)
Mar 04, 2015	26.14	26.41	25.73	26.24	369,075	-0.08(-0.30%)
Mar 03, 2015	26.76	27.11	26.14	26.32	710,857	-0.63(-2.34%)
Mar 02, 2015	26.12	27.02	25.95	26.95	355,622	+0.72(+2.74%)
Feb 27, 2015	26.03	26.38	25.93	26.23	462,734	+0.21(+0.80%)
Feb 26, 2015	26.07	26.40	25.85	26.02	363,828	-0.11(-0.41%)
Feb 25, 2015	25.91	26.60	25.91	26.13	421,805	+0.27(+1.03%)
Feb 24, 2015	26.01	26.30	25.56	25.86	551,640	-0.11(-0.42%)
Feb 23, 2015	26.01	26.11	25.69	25.97	239,717	-0.17(-0.64%)
Feb 20, 2015	26.10	26.21	25.65	26.14	305,521	+0.03(+0.11%)
Feb 19, 2015	26.04	26.29	25.98	26.11	161,129	+0.12(+0.45%)
Feb 18, 2015	26.14	26.23	25.60	25.99	382,596	-0.24(-0.90%)
Feb 17, 2015	26.16	26.50	26.03	26.23	284,899	-0.06(-0.22%)
Feb 13, 2015	26.60	26.29	26.29	26.29	239,830	-0.32(-1.19%)
Feb 12, 2015	26.57	26.60	26.12	26.60	237,036	+0.17(+0.63%)
Feb 11, 2015	26.38	26.87	26.24	26.44	504,650	-0.04(-0.15%)
Feb 10, 2015	27.10	27.50	25.83	26.47	529,138	-0.35(-1.32%)
Feb 09, 2015	26.61	27.06	26.11	26.83	542,963	+0.00(+0.00%)
Feb 06, 2015	26.45	27.77	26.02	26.83	1,185,940	+0.90(+3.46%)
Feb 05, 2015	25.41	26.04	25.29	25.93	305,199	+0.65(+2.57%)
Feb 04, 2015	25.20	25.96	25.12	25.28	656,822	+0.24(+0.94%)
Feb 03, 2015	24.83	25.98	24.37	25.05	1,760,450	+0.93(+3.84%)
Feb 02, 2015	23.80	24.13	23.30	24.12	282,999	+0.47(+2.00%)
Jan 30, 2015	24.13	24.39	23.50	23.65	429,232	-0.77(-3.15%)
Jan 29, 2015	24.05	24.45	23.90	24.42	461,558	+0.33(+1.39%)
Jan 28, 2015	24.48	24.61	23.73	24.08	286,096	-0.23(-0.93%)
Jan 27, 2015	24.32	24.66	23.77	24.31	213,390	-0.37(-1.52%)
Jan 26, 2015	24.54	24.82	24.13	24.68	258,215	-0.02(-0.08%)
Jan 23, 2015	24.49	24.80	24.39	24.70	195,273	+0.13(+0.52%)
Jan 22, 2015	24.33	24.62	23.77	24.57	286,019	+0.48(+2.00%)
Jan 21, 2015	24.20	24.57	23.95	24.09	357,239	-0.23(-0.93%)
Jan 20, 2015	24.17	24.57	23.80	24.32	283,786	+0.27(+1.11%)
Jan 16, 2015	22.91	24.21	22.74	24.05	929,956	+1.07(+4.67%)
Jan 15, 2015	23.17	23.38	22.71	22.98	327,096	-0.21(-0.89%)
Jan 14, 2015	22.85	23.40	22.79	23.18	187,352	-0.03(-0.13%)
Jan 13, 2015	23.77	23.85	22.96	23.21	393,775	-0.41(-1.75%)
Jan 12, 2015	23.51	23.70	22.74	23.63	348,115	+0.18(+0.76%)
Jan 09, 2015	23.64	24.73	23.03	23.45	602,055	+1.00(+4.43%)
Jan 08, 2015	22.22	22.65	21.76	22.45	533,126	+0.49(+2.24%)
Jan 07, 2015	22.22	22.43	21.65	21.96	373,604	-0.16(-0.71%)
Jan 06, 2015	23.07	23.07	21.54	22.12	625,772	-0.98(-4.22%)
Jan 05, 2015	23.77	23.85	22.68	23.09	417,864	-0.76(-3.20%)