Dolby Laboratories (NY: DLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	48.60	48.60	47.64	48.29	643,672	-0.27(-0.57%)
Apr 27, 2017	48.81	48.81	46.53	48.57	554,392	+0.56(+1.16%)
Apr 26, 2017	48.46	48.78	47.97	48.01	273,804	-0.61(-1.26%)
Apr 25, 2017	48.42	48.81	48.01	48.62	287,222	+0.47(+0.97%)
Apr 24, 2017	47.63	48.34	47.62	48.16	474,612	+0.93(+1.96%)
Apr 21, 2017	47.22	47.27	46.99	47.23	214,723	-0.06(-0.14%)
Apr 20, 2017	46.85	47.42	46.85	47.29	284,779	+0.46(+0.98%)
Apr 19, 2017	47.44	47.51	46.75	46.84	280,082	-0.45(-0.95%)
Apr 18, 2017	47.42	47.78	46.92	47.29	436,803	-0.13(-0.27%)
Apr 17, 2017	46.76	47.50	46.76	47.41	271,845	+0.75(+1.61%)
Apr 13, 2017	46.70	46.94	46.57	46.66	291,970	-0.04(-0.08%)
Apr 12, 2017	47.05	47.06	46.48	46.70	331,852	-0.35(-0.74%)
Apr 11, 2017	46.98	47.23	46.64	47.05	302,878	-0.05(-0.10%)
Apr 10, 2017	47.69	47.94	47.05	47.09	319,550	-0.58(-1.21%)
Apr 07, 2017	46.69	49.38	46.69	47.67	1,424,871	+0.90(+1.92%)
Apr 06, 2017	46.87	47.12	46.45	46.77	281,091	-0.05(-0.10%)
Apr 05, 2017	47.48	47.75	46.73	46.82	503,662	-0.58(-1.22%)
Apr 04, 2017	46.85	47.44	46.85	47.40	411,856	+0.20(+0.43%)
Apr 03, 2017	47.99	47.99	47.08	47.19	288,457	-0.81(-1.68%)
Mar 31, 2017	47.60	48.15	47.55	48.00	323,374	+0.30(+0.63%)
Mar 30, 2017	47.86	48.15	47.57	47.70	298,776	-0.12(-0.25%)
Mar 29, 2017	47.15	48.13	47.12	47.82	542,095	+0.63(+1.34%)
Mar 28, 2017	46.87	47.26	46.65	47.18	259,359	+0.29(+0.63%)
Mar 27, 2017	46.52	46.99	46.22	46.89	253,814	-0.04(-0.08%)
Mar 24, 2017	47.09	47.27	46.75	46.93	250,732	+0.06(+0.14%)
Mar 23, 2017	46.78	47.23	46.72	46.86	199,574	+0.10(+0.22%)
Mar 22, 2017	46.73	46.82	46.36	46.76	259,770	+0.05(+0.10%)
Mar 21, 2017	47.59	47.73	46.68	46.72	280,467	-0.64(-1.35%)
Mar 20, 2017	47.39	47.46	47.06	47.36	238,105	-0.12(-0.25%)
Mar 17, 2017	47.38	47.52	47.13	47.48	312,981	+0.13(+0.27%)
Mar 16, 2017	47.15	47.55	47.06	47.35	384,004	+0.22(+0.47%)
Mar 15, 2017	46.34	47.30	46.34	47.13	317,867	+0.78(+1.68%)
Mar 14, 2017	46.51	46.78	46.32	46.35	399,775	-0.16(-0.33%)
Mar 13, 2017	46.62	47.07	46.19	46.51	251,618	-0.11(-0.24%)
Mar 10, 2017	46.38	46.64	46.11	46.62	373,468	+0.46(+0.99%)
Mar 09, 2017	46.20	46.25	45.85	46.16	327,239	+0.13(+0.28%)
Mar 08, 2017	46.24	46.66	45.93	46.03	404,484	-0.22(-0.48%)
Mar 07, 2017	45.79	46.27	45.44	46.25	513,634	+0.40(+0.88%)
Mar 06, 2017	45.43	45.85	45.16	45.85	364,336	+0.32(+0.70%)
Mar 03, 2017	46.31	46.42	45.42	45.53	425,197	-0.71(-1.53%)
Mar 02, 2017	45.85	46.52	45.55	46.23	629,591	+0.38(+0.82%)
Mar 01, 2017	45.17	45.91	44.96	45.86	395,116	+1.08(+2.41%)
Feb 28, 2017	45.35	45.42	44.69	44.78	484,180	-0.67(-1.47%)
Feb 27, 2017	44.88	45.66	44.81	45.44	438,148	+0.53(+1.18%)
Feb 24, 2017	44.57	45.00	44.25	44.91	298,440	+0.10(+0.22%)
Feb 23, 2017	45.52	45.77	44.81	44.81	600,534	-0.91(-1.98%)
Feb 22, 2017	45.56	45.77	45.31	45.72	243,770	+0.25(+0.54%)
Feb 21, 2017	45.33	45.62	45.21	45.47	376,736	+0.18(+0.40%)
Feb 17, 2017		45.29	45.29	45.29	0	+0.04(+0.08%)
Feb 16, 2017	45.33	45.49	45.07	45.25	227,842	-0.04(-0.08%)
Feb 15, 2017	45.13	45.31	44.98	45.29	267,684	+0.09(+0.20%)
Feb 14, 2017	44.97	45.24	44.88	45.20	650,476	-0.12(-0.26%)
Feb 13, 2017	44.73	45.33	44.70	45.32	468,910	+0.64(+1.44%)
Feb 10, 2017	44.51	44.87	44.51	44.68	434,223	+0.05(+0.12%)
Feb 09, 2017	43.56	44.72	43.42	44.62	548,651	+1.06(+2.44%)
Feb 08, 2017	43.70	43.70	43.22	43.56	549,663	-0.05(-0.11%)
Feb 07, 2017	43.92	44.14	43.59	43.60	417,744	-0.60(-1.37%)
Feb 06, 2017	43.91	44.44	43.89	44.21	462,031	+0.05(+0.10%)
Feb 03, 2017	43.96	44.17	43.81	44.16	449,883	+0.25(+0.56%)
Feb 02, 2017	43.65	43.94	43.62	43.92	402,230	+0.08(+0.19%)
Feb 01, 2017	43.89	44.07	43.56	43.83	383,261	+0.08(+0.19%)
Jan 31, 2017	43.58	43.86	43.33	43.75	484,159	-0.05(-0.10%)
Jan 30, 2017	43.34	43.81	43.18	43.80	536,454	+0.06(+0.15%)
Jan 27, 2017	44.39	44.39	43.24	43.73	729,174	-0.64(-1.44%)
Jan 26, 2017	46.23	46.57	44.30	44.37	996,123	-0.97(-2.14%)
Jan 25, 2017	45.27	45.50	45.08	45.34	936,067	+0.26(+0.57%)
Jan 24, 2017	44.82	45.25	44.76	45.08	410,892	+0.33(+0.73%)
Jan 23, 2017	44.63	44.81	44.45	44.76	412,848	+0.01(+0.02%)
Jan 20, 2017	44.74	44.84	44.56	44.75	718,979	+0.14(+0.31%)
Jan 19, 2017	44.35	45.19	44.35	44.61	466,063	+0.23(+0.51%)
Jan 18, 2017	44.81	44.90	44.11	44.38	528,569	-0.31(-0.69%)
Jan 17, 2017	44.23	44.80	44.14	44.69	585,243	+0.24(+0.53%)
Jan 13, 2017		44.45	44.45	44.45	0	+0.37(+0.85%)
Jan 12, 2017	44.04	44.12	43.48	44.08	365,393	+0.10(+0.23%)
Jan 11, 2017	43.83	44.21	43.77	43.98	353,545	+0.05(+0.12%)
Jan 10, 2017	43.91	43.99	43.67	43.92	530,267	+0.07(+0.17%)
Jan 09, 2017	43.56	44.05	43.37	43.85	575,370	+0.13(+0.29%)
Jan 06, 2017	44.01	44.03	43.38	43.72	530,117	-0.20(-0.46%)
Jan 05, 2017	42.96	44.18	42.78	43.92	1,083,969	+1.07(+2.49%)
Jan 04, 2017	42.26	42.92	42.03	42.86	414,487	+0.79(+1.89%)
Jan 03, 2017	41.39	42.06	41.21	42.06	615,925	+0.79(+1.93%)
Dec 30, 2016		41.27	41.27	41.27	0	-0.68(-1.63%)
Dec 29, 2016	41.76	42.00	41.64	41.95	349,447	+0.36(+0.86%)
Dec 28, 2016	42.00	42.05	41.54	41.60	402,699	-0.47(-1.13%)
Dec 27, 2016	41.96	42.19	41.89	42.07	270,324	+0.13(+0.30%)
Dec 23, 2016		41.94	41.94	41.94	0	-0.14(-0.33%)
Dec 22, 2016	42.09	42.32	41.95	42.08	390,281	-0.20(-0.48%)
Dec 21, 2016	42.15	42.46	41.78	42.28	381,528	+0.14(+0.33%)
Dec 20, 2016	41.87	42.23	41.60	42.14	413,425	+0.25(+0.59%)
Dec 19, 2016	41.88	42.29	41.72	41.90	1,681,217	+0.02(+0.04%)
Dec 16, 2016	41.58	41.98	41.54	41.88	581,481	+0.33(+0.79%)
Dec 15, 2016	42.02	42.25	41.50	41.55	357,317	-0.48(-1.15%)
Dec 14, 2016	42.46	42.70	41.85	42.03	294,159	-0.43(-1.01%)
Dec 13, 2016	42.74	42.86	42.29	42.46	569,415	-0.14(-0.32%)
Dec 12, 2016	42.55	42.73	42.25	42.60	394,671	-0.17(-0.41%)
Dec 09, 2016	42.81	42.96	42.53	42.77	298,232	+0.06(+0.15%)
Dec 08, 2016	42.58	42.99	42.53	42.71	336,675	+0.04(+0.09%)
Dec 07, 2016	42.12	42.82	41.81	42.67	537,453	+0.70(+1.68%)
Dec 06, 2016	42.12	42.12	41.72	41.97	539,178	-0.06(-0.15%)
Dec 05, 2016	42.20	42.52	41.86	42.03	458,735	-0.09(-0.22%)
Dec 02, 2016	42.07	42.17	41.63	42.12	393,073	+0.00(+0.00%)
Dec 01, 2016	42.23	42.65	41.96	42.12	553,163	-0.02(-0.04%)
Nov 30, 2016	42.60	42.76	42.13	42.14	594,926	-0.50(-1.18%)
Nov 29, 2016	42.52	42.86	42.34	42.65	346,599	+0.00(+0.00%)
Nov 28, 2016	42.95	43.01	42.49	42.65	380,124	-0.36(-0.83%)
Nov 25, 2016	42.85	43.19	42.84	43.00	204,947	+0.14(+0.32%)
Nov 23, 2016		42.86	42.86	42.86	0	-0.08(-0.19%)
Nov 22, 2016	42.97	43.15	42.84	42.95	406,435	+0.03(+0.06%)
Nov 21, 2016	42.97	43.15	42.49	42.92	568,195	+0.00(+0.00%)
Nov 18, 2016	43.05	43.14	42.85	42.92	711,403	-0.19(-0.44%)
Nov 17, 2016	43.23	43.47	42.93	43.11	455,583	-0.22(-0.51%)
Nov 16, 2016	43.06	43.42	42.86	43.33	1,155,076	+0.18(+0.42%)
Nov 15, 2016	42.99	43.34	42.88	43.15	648,196	-0.05(-0.11%)
Nov 14, 2016	43.31	43.46	43.04	43.19	435,298	-0.08(-0.19%)
Nov 11, 2016	42.91	43.46	42.78	43.28	558,730	+0.30(+0.70%)
Nov 10, 2016	43.57	43.70	42.82	42.97	498,244	-0.37(-0.86%)
Nov 09, 2016	42.85	43.54	42.67	43.35	293,104	-0.06(-0.15%)
Nov 08, 2016	42.87	43.57	42.57	43.41	613,505	+0.49(+1.15%)
Nov 07, 2016	42.93	43.07	42.83	42.92	646,718	+0.47(+1.10%)
Nov 04, 2016	42.64	42.78	42.44	42.45	542,540	-0.24(-0.56%)
Nov 03, 2016	42.73	43.01	42.50	42.69	690,185	+0.19(+0.45%)
Nov 02, 2016	42.70	43.06	42.43	42.50	867,200	-0.33(-0.77%)
Nov 01, 2016	43.48	43.69	42.63	42.83	630,010	-0.50(-1.16%)
Oct 31, 2016	43.29	43.48	42.73	43.33	1,645,209	+0.02(+0.04%)
Oct 28, 2016	44.08	44.30	43.28	43.31	916,613	-0.66(-1.51%)
Oct 27, 2016	47.93	48.25	43.26	43.97	1,447,648	-1.44(-3.17%)
Oct 26, 2016	45.19	45.74	45.19	45.41	940,431	-0.13(-0.28%)
Oct 25, 2016	45.69	45.69	45.45	45.54	780,917	+0.01(+0.02%)
Oct 24, 2016	45.61	45.70	45.40	45.53	601,380	+0.16(+0.36%)
Oct 21, 2016	45.12	45.61	44.87	45.37	1,155,588	+0.26(+0.59%)
Oct 20, 2016	46.36	46.36	45.10	45.10	1,409,498	-1.21(-2.61%)
Oct 19, 2016	46.97	47.03	46.24	46.31	667,668	-0.54(-1.15%)
Oct 18, 2016	47.41	47.56	46.71	46.85	991,233	+0.04(+0.08%)
Oct 17, 2016	46.59	46.88	46.36	46.81	968,801	+0.21(+0.45%)
Oct 14, 2016	47.12	47.42	46.58	46.61	390,855	-0.25(-0.52%)
Oct 13, 2016	47.50	47.52	46.69	46.85	659,473	-1.11(-2.32%)
Oct 12, 2016	48.64	49.00	47.96	47.96	621,828	-0.66(-1.35%)
Oct 11, 2016	49.60	49.62	48.53	48.62	318,706	-1.00(-2.02%)
Oct 10, 2016	49.80	50.07	49.51	49.62	346,247	+0.06(+0.13%)
Oct 07, 2016	50.05	50.09	49.39	49.56	556,636	-0.48(-0.96%)
Oct 06, 2016	49.49	50.09	49.15	50.04	338,332	+0.60(+1.22%)
Oct 05, 2016	49.05	49.61	48.99	49.44	388,771	+0.35(+0.70%)
Oct 04, 2016	49.04	49.48	48.73	49.09	316,726	-0.27(-0.55%)
Oct 03, 2016	49.30	49.46	48.99	49.36	284,247	-0.06(-0.13%)
Sep 30, 2016	49.25	49.60	49.00	49.43	425,109	+0.40(+0.82%)
Sep 29, 2016	49.54	49.78	49.01	49.03	259,122	-0.63(-1.27%)
Sep 28, 2016	49.39	49.68	49.33	49.66	279,843	+0.16(+0.33%)
Sep 27, 2016	49.09	49.49	49.01	49.49	247,219	+0.41(+0.83%)
Sep 26, 2016	48.74	49.16	48.39	49.08	338,425	+0.11(+0.22%)
Sep 23, 2016	49.08	49.11	48.58	48.97	380,590	-0.36(-0.74%)
Sep 22, 2016	48.71	49.39	48.59	49.34	547,021	+0.66(+1.37%)
Sep 21, 2016	47.73	48.68	47.63	48.67	483,905	+1.11(+2.34%)
Sep 20, 2016	47.01	47.74	46.86	47.56	639,410	+0.92(+1.97%)
Sep 19, 2016	45.90	46.76	45.85	46.64	328,405	+0.46(+0.99%)
Sep 16, 2016	45.93	46.21	45.76	46.19	533,085	+0.15(+0.32%)
Sep 15, 2016	45.07	46.22	45.03	46.04	543,047	+1.02(+2.26%)
Sep 14, 2016	44.53	45.09	44.43	45.02	349,443	+0.34(+0.75%)
Sep 13, 2016	44.15	44.79	43.73	44.68	515,376	+0.19(+0.43%)
Sep 12, 2016	44.33	44.57	43.97	44.49	700,104	+0.03(+0.06%)
Sep 09, 2016	45.11	45.29	44.30	44.47	488,809	-1.05(-2.30%)
Sep 08, 2016	45.50	45.59	45.21	45.51	298,855	-0.05(-0.10%)
Sep 07, 2016	45.47	45.64	45.18	45.56	389,815	+0.11(+0.24%)
Sep 06, 2016	45.19	45.52	44.94	45.45	300,497	+0.25(+0.54%)
Sep 02, 2016	44.58	45.20	45.20	45.20	372,896	+0.63(+1.41%)
Sep 01, 2016	44.55	44.75	44.22	44.58	272,260	+0.02(+0.04%)
Aug 31, 2016	44.61	44.69	44.11	44.56	425,011	-0.14(-0.31%)
Aug 30, 2016	45.48	45.60	44.43	44.69	515,379	-0.76(-1.66%)
Aug 29, 2016	45.39	45.56	45.27	45.45	380,207	+0.05(+0.10%)
Aug 26, 2016	45.43	45.70	45.08	45.40	412,373	-0.17(-0.38%)
Aug 25, 2016	45.51	45.58	45.33	45.58	266,968	-0.08(-0.18%)
Aug 24, 2016	45.96	45.96	45.61	45.66	276,568	-0.24(-0.52%)
Aug 23, 2016	45.70	45.91	45.51	45.90	360,249	+0.28(+0.62%)
Aug 22, 2016	45.46	45.63	45.07	45.61	448,165	-0.10(-0.22%)
Aug 19, 2016	45.30	45.78	45.12	45.71	399,293	+0.35(+0.76%)
Aug 18, 2016	44.84	45.41	44.78	45.37	361,609	+0.37(+0.83%)
Aug 17, 2016	44.66	45.01	44.48	44.99	415,395	+0.33(+0.73%)
Aug 16, 2016	45.09	45.28	44.57	44.67	656,778	-0.61(-1.35%)
Aug 15, 2016	45.23	45.43	45.09	45.28	280,924	+0.03(+0.06%)
Aug 12, 2016	45.19	45.41	44.94	45.25	305,481	+0.02(+0.04%)
Aug 11, 2016	45.34	45.34	44.83	45.23	354,432	-0.05(-0.10%)
Aug 10, 2016	45.48	45.49	45.07	45.28	516,981	-0.12(-0.26%)
Aug 09, 2016	45.51	45.53	45.35	45.39	292,029	-0.05(-0.10%)
Aug 08, 2016	45.63	45.70	45.35	45.44	495,877	-0.37(-0.81%)
Aug 05, 2016	44.64	45.87	44.45	45.81	676,375	+1.25(+2.80%)
Aug 04, 2016	44.49	44.82	44.29	44.57	383,607	+0.29(+0.66%)
Aug 03, 2016	44.46	44.46	43.67	44.27	639,084	-0.10(-0.23%)
Aug 02, 2016	45.31	45.41	44.17	44.37	747,983	-0.79(-1.75%)
Aug 01, 2016	45.80	45.80	45.08	45.16	965,336	-0.53(-1.15%)
Jul 29, 2016	45.19	45.91	45.19	45.69	512,903	+0.35(+0.76%)
Jul 28, 2016	40.87	46.72	40.87	45.35	1,752,995	-0.03(-0.06%)
Jul 27, 2016	45.66	45.85	44.99	45.37	580,947	-0.41(-0.89%)
Jul 26, 2016	45.52	45.92	45.33	45.78	863,465	+0.36(+0.80%)
Jul 25, 2016	45.09	45.43	44.92	45.42	667,847	+0.35(+0.79%)
Jul 22, 2016	44.67	45.07	44.56	45.06	239,366	+0.31(+0.69%)
Jul 21, 2016	44.73	44.89	44.49	44.76	419,122	-0.06(-0.14%)
Jul 20, 2016	44.57	45.11	44.50	44.82	430,913	+0.37(+0.84%)
Jul 19, 2016	44.74	44.76	44.41	44.45	260,321	-0.40(-0.89%)
Jul 18, 2016	44.64	45.04	44.64	44.85	334,164	+0.30(+0.67%)
Jul 15, 2016	44.47	44.65	44.25	44.55	352,585	+0.23(+0.51%)
Jul 14, 2016	44.37	44.64	44.28	44.32	451,785	+0.20(+0.45%)
Jul 13, 2016	44.51	44.57	44.07	44.12	303,969	-0.35(-0.80%)
Jul 12, 2016	44.86	45.27	44.46	44.47	452,257	-0.35(-0.77%)
Jul 11, 2016	44.60	45.04	44.50	44.82	361,307	+0.47(+1.07%)
Jul 08, 2016	43.77	44.47	43.35	44.35	240,265	+1.00(+2.30%)
Jul 07, 2016	42.59	43.68	42.59	43.35	722,730	+0.64(+1.49%)
Jul 06, 2016	42.44	42.80	42.39	42.71	505,291	-0.02(-0.04%)
Jul 05, 2016	43.18	43.24	42.54	42.73	352,444	-0.54(-1.24%)
Jul 01, 2016	43.38	43.27	43.27	43.27	328,671	-0.19(-0.44%)
Jun 30, 2016	42.91	43.48	42.57	43.46	458,259	+0.59(+1.38%)
Jun 29, 2016	42.94	43.09	42.61	42.87	449,860	+0.39(+0.92%)
Jun 28, 2016	42.24	42.43	42.00	42.48	302,608	+0.54(+1.28%)
Jun 27, 2016	42.35	42.49	41.39	41.94	559,547	-0.79(-1.85%)
Jun 24, 2016	43.14	43.47	42.60	42.73	566,847	-1.78(-4.00%)
Jun 23, 2016	44.35	45.04	44.30	44.51	930,020	+0.58(+1.32%)
Jun 22, 2016	43.86	44.48	43.66	43.93	670,961	-0.14(-0.31%)
Jun 21, 2016	43.43	44.18	43.19	44.07	500,349	+0.64(+1.48%)
Jun 20, 2016	42.76	43.48	42.71	43.42	451,623	+0.80(+1.88%)
Jun 17, 2016	42.66	42.85	42.30	42.62	516,196	-0.10(-0.23%)
Jun 16, 2016	42.26	42.76	41.98	42.72	391,672	+0.25(+0.60%)
Jun 15, 2016	43.04	43.16	42.47	42.47	282,256	-0.57(-1.33%)
Jun 14, 2016	42.69	43.37	42.69	43.04	564,024	+0.43(+1.00%)
Jun 13, 2016	43.30	43.31	42.52	42.61	286,106	-0.75(-1.74%)
Jun 10, 2016	42.72	43.54	42.72	43.37	343,500	-0.18(-0.42%)
Jun 09, 2016	43.48	43.83	43.46	43.55	218,258	-0.08(-0.19%)
Jun 08, 2016	43.46	43.76	43.17	43.63	405,119	+0.11(+0.25%)
Jun 07, 2016	43.88	44.05	43.48	43.52	301,587	-0.44(-0.99%)
Jun 06, 2016	43.50	43.96	43.45	43.96	357,919	+0.50(+1.15%)
Jun 03, 2016	43.66	43.76	43.17	43.46	198,162	-0.32(-0.73%)
Jun 02, 2016	43.59	43.83	43.19	43.78	263,231	+0.15(+0.35%)
Jun 01, 2016	43.18	43.76	43.18	43.62	502,749	+0.53(+1.22%)
May 31, 2016	42.39	43.15	42.33	43.09	352,141	+0.45(+1.04%)
May 27, 2016	42.37	42.65	42.65	42.65	257,432	+0.04(+0.09%)
May 26, 2016	42.00	42.81	41.93	42.61	376,217	+0.61(+1.45%)
May 25, 2016	41.89	42.22	41.65	42.00	399,896	+0.16(+0.39%)
May 24, 2016	41.61	42.20	41.11	41.84	290,110	+0.35(+0.83%)
May 23, 2016	40.83	41.96	40.69	41.50	486,251	+0.65(+1.60%)
May 20, 2016	40.26	40.93	40.26	40.84	297,222	+0.66(+1.65%)
May 19, 2016	40.31	40.37	40.02	40.18	307,381	-0.26(-0.65%)
May 18, 2016	40.53	40.85	40.22	40.44	359,514	-0.16(-0.40%)
May 17, 2016	41.20	41.32	40.51	40.61	422,636	-0.77(-1.87%)
May 16, 2016	41.35	41.69	41.13	41.38	247,072	+0.01(+0.02%)
May 13, 2016	41.15	41.70	41.08	41.37	278,101	+0.04(+0.09%)
May 12, 2016	41.45	41.56	40.95	41.33	273,396	-0.02(-0.04%)
May 11, 2016	41.30	41.73	41.18	41.35	400,331	-0.10(-0.24%)
May 10, 2016	41.02	41.59	40.87	41.45	288,891	+0.43(+1.04%)
May 09, 2016	41.24	41.39	40.77	41.02	346,104	-0.19(-0.46%)
May 06, 2016	40.87	41.24	40.73	41.21	379,546	+0.29(+0.71%)
May 05, 2016	41.76	41.88	40.78	40.92	605,624	-0.84(-2.02%)
May 04, 2016	42.16	42.18	41.39	41.77	681,324	-0.47(-1.12%)
May 03, 2016	41.91	42.49	41.75	42.24	540,049	-0.32(-0.74%)