Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	64.77	64.77	64.02	64.37	65,827	-0.31(-0.48%)
Apr 27, 2017	65.25	65.60	64.64	64.68	47,072	-0.66(-1.01%)
Apr 26, 2017	64.11	65.73	63.50	65.34	89,417	+0.61(+0.95%)
Apr 25, 2017	64.37	64.81	63.28	64.72	61,031	+0.61(+0.96%)
Apr 24, 2017	63.23	64.37	62.75	64.11	67,956	+1.10(+1.74%)
Apr 21, 2017	62.70	63.23	61.92	63.01	41,340	+0.22(+0.35%)
Apr 20, 2017	62.57	63.10	62.22	62.79	50,997	+0.09(+0.14%)
Apr 19, 2017	62.84	63.10	62.62	62.70	70,924	-0.13(-0.21%)
Apr 18, 2017	61.70	63.10	61.39	62.84	61,615	+0.88(+1.42%)
Apr 17, 2017	60.82	62.18	60.82	61.96	34,177	+1.19(+1.95%)
Apr 13, 2017	61.65	61.65	60.69	60.77	43,118	-0.92(-1.49%)
Apr 12, 2017	61.65	62.22	61.12	61.70	82,596	+0.04(+0.07%)
Apr 11, 2017	60.82	61.70	60.82	61.65	43,502	+0.70(+1.15%)
Apr 10, 2017	61.17	61.43	60.29	60.95	42,465	-0.22(-0.36%)
Apr 07, 2017	61.65	61.65	61.06	61.17	82,842	-0.35(-0.57%)
Apr 06, 2017	61.34	61.65	60.45	61.52	35,982	+0.22(+0.36%)
Apr 05, 2017	61.43	61.48	60.64	61.30	48,336	+0.04(+0.07%)
Apr 04, 2017	60.55	61.39	60.51	61.26	37,928	+0.79(+1.31%)
Apr 03, 2017	60.69	61.04	60.29	60.47	41,434	-0.31(-0.51%)
Mar 31, 2017	60.95	61.48	60.64	60.77	75,426	+0.00(+0.00%)
Mar 30, 2017	60.86	60.95	60.07	60.77	32,816	-0.09(-0.14%)
Mar 29, 2017	60.64	61.04	60.29	60.86	23,204	+0.04(+0.07%)
Mar 28, 2017	60.77	60.90	60.11	60.82	36,403	-0.09(-0.14%)
Mar 27, 2017	60.38	60.99	60.03	60.90	25,607	+0.53(+0.87%)
Mar 24, 2017	60.29	60.88	60.07	60.38	56,821	+0.00(+0.00%)
Mar 23, 2017	60.16	61.21	59.41	60.38	52,386	+0.22(+0.36%)
Mar 22, 2017	60.51	60.86	59.59	60.16	48,058	-0.04(-0.07%)
Mar 21, 2017	60.25	61.09	59.76	60.20	52,161	-0.04(-0.07%)
Mar 20, 2017	61.17	61.47	60.16	60.25	32,749	-0.83(-1.37%)
Mar 17, 2017	60.20	61.43	59.90	61.08	127,884	+1.23(+2.05%)
Mar 16, 2017	60.33	60.33	59.10	59.85	55,954	-0.83(-1.37%)
Mar 15, 2017	58.80	61.21	58.80	60.69	51,655	+2.06(+3.52%)
Mar 14, 2017	58.67	59.10	58.19	58.62	25,807	-0.18(-0.30%)
Mar 13, 2017	58.80	58.97	58.18	58.80	41,882	-0.04(-0.07%)
Mar 10, 2017	58.84	59.14	58.18	58.84	34,608	+0.39(+0.67%)
Mar 09, 2017	58.73	59.36	58.36	58.44	30,954	-0.22(-0.37%)
Mar 08, 2017	59.97	60.41	58.62	58.66	40,262	-2.01(-3.31%)
Mar 07, 2017	60.28	60.98	60.10	60.67	40,046	+0.39(+0.65%)
Mar 06, 2017	59.14	60.37	58.62	60.28	67,269	+0.66(+1.10%)
Mar 03, 2017	60.28	60.41	58.66	59.62	74,209	-0.83(-1.37%)
Mar 02, 2017	59.67	60.89	59.67	60.45	45,162	+0.00(+0.00%)
Mar 01, 2017	59.84	61.13	59.40	60.45	48,814	+0.17(+0.29%)
Feb 28, 2017	59.45	61.81	58.66	60.28	96,227	+0.74(+1.25%)
Feb 27, 2017	59.32	59.80	59.19	59.54	41,966	+0.00(+0.00%)
Feb 24, 2017	58.62	59.63	58.44	59.54	36,714	+0.61(+1.04%)
Feb 23, 2017	57.74	59.21	57.70	58.92	41,697	+0.87(+1.51%)
Feb 22, 2017	57.31	58.14	57.31	58.05	30,639	+0.35(+0.61%)
Feb 21, 2017	57.31	57.74	56.87	57.70	41,693	+0.26(+0.46%)
Feb 17, 2017		57.44	57.44	57.44	0	-0.09(-0.15%)
Feb 16, 2017	56.78	57.61	56.78	57.53	35,654	+0.48(+0.84%)
Feb 15, 2017	57.79	57.87	56.48	57.04	53,095	-1.27(-2.17%)
Feb 14, 2017	59.54	59.80	58.22	58.31	86,973	-1.44(-2.41%)
Feb 13, 2017	58.53	60.15	57.26	59.75	177,472	+1.36(+2.32%)
Feb 10, 2017	57.09	58.44	56.65	58.40	57,274	+1.53(+2.69%)
Feb 09, 2017	56.74	57.39	56.21	56.87	27,947	+0.22(+0.39%)
Feb 08, 2017	56.61	57.00	56.38	56.65	35,340	-0.17(-0.31%)
Feb 07, 2017	57.22	57.39	56.56	56.83	36,738	-0.35(-0.61%)
Feb 06, 2017	57.26	57.44	56.96	57.18	57,969	-0.09(-0.15%)
Feb 03, 2017	57.00	57.48	56.17	57.26	42,510	+0.61(+1.08%)
Feb 02, 2017	56.39	56.90	56.04	56.65	42,060	+0.57(+1.01%)
Feb 01, 2017	57.22	57.35	55.78	56.08	60,102	-1.09(-1.91%)
Jan 31, 2017	56.30	57.44	55.78	57.18	51,661	+0.96(+1.71%)
Jan 30, 2017	56.61	56.74	55.95	56.21	53,039	-0.79(-1.38%)
Jan 27, 2017	57.18	57.44	56.56	57.00	39,493	-0.31(-0.53%)
Jan 26, 2017	56.61	57.31	56.00	57.31	37,505	+1.14(+2.02%)
Jan 25, 2017	56.34	56.69	56.08	56.17	40,025	-0.17(-0.31%)
Jan 24, 2017	55.65	56.52	55.17	56.34	49,184	+0.92(+1.66%)
Jan 23, 2017	55.69	56.04	55.34	55.43	28,926	-0.44(-0.78%)
Jan 20, 2017	55.69	56.30	55.65	55.86	31,132	+0.31(+0.55%)
Jan 19, 2017	56.17	56.91	55.51	55.56	35,621	-0.92(-1.63%)
Jan 18, 2017	56.34	57.04	56.19	56.48	42,773	+0.31(+0.54%)
Jan 17, 2017	56.74	56.96	55.95	56.17	36,963	-0.48(-0.85%)
Jan 13, 2017		56.65	56.65	56.65	0	+0.74(+1.33%)
Jan 12, 2017	56.48	56.69	55.08	55.91	54,498	-0.79(-1.39%)
Jan 11, 2017	56.34	57.35	55.34	56.69	37,228	+0.17(+0.31%)
Jan 10, 2017	55.73	56.69	55.47	56.52	37,136	+0.79(+1.41%)
Jan 09, 2017	57.44	57.66	55.62	55.73	52,946	-1.75(-3.04%)
Jan 06, 2017	57.44	57.92	57.22	57.48	46,169	-0.13(-0.23%)
Jan 05, 2017	58.40	58.40	57.53	57.61	50,401	-1.09(-1.86%)
Jan 04, 2017	57.61	59.23	57.61	58.71	56,941	+1.09(+1.90%)
Jan 03, 2017	58.88	58.88	57.57	57.61	51,340	-0.92(-1.57%)
Dec 30, 2016		58.53	58.53	58.53	0	-0.22(-0.37%)
Dec 29, 2016	58.27	59.01	58.27	58.75	47,194	+0.48(+0.83%)
Dec 28, 2016	59.40	59.72	58.09	58.27	50,313	-1.27(-2.13%)
Dec 27, 2016	59.19	59.93	58.92	59.54	43,055	+0.26(+0.44%)
Dec 23, 2016		59.27	59.27	59.27	0	-0.09(-0.15%)
Dec 22, 2016	60.58	60.77	59.36	59.36	54,542	-1.44(-2.37%)
Dec 21, 2016	61.20	61.20	60.63	60.80	54,109	-0.39(-0.64%)
Dec 20, 2016	60.76	61.20	60.29	61.20	65,857	+0.48(+0.79%)
Dec 19, 2016	59.49	60.76	58.01	60.72	45,946	+0.96(+1.61%)
Dec 16, 2016	58.18	59.97	57.26	59.75	163,054	+1.79(+3.09%)
Dec 15, 2016	57.57	58.36	57.18	57.96	66,665	+0.39(+0.68%)
Dec 14, 2016	58.75	59.01	57.48	57.57	48,936	-1.01(-1.72%)
Dec 13, 2016	58.53	58.97	57.74	58.57	57,436	+0.18(+0.31%)
Dec 12, 2016	58.79	58.87	57.68	58.39	50,910	-0.65(-1.11%)
Dec 09, 2016	59.22	60.00	58.83	59.05	72,681	-0.13(-0.22%)
Dec 08, 2016	56.05	59.31	55.39	59.18	88,752	+2.96(+5.26%)
Dec 07, 2016	56.31	56.61	55.35	56.22	67,252	+0.00(+0.00%)
Dec 06, 2016	56.13	56.78	55.31	56.22	35,305	+0.30(+0.54%)
Dec 05, 2016	55.87	56.00	55.22	55.91	61,952	+0.22(+0.39%)
Dec 02, 2016	56.22	57.21	55.46	55.70	32,365	-0.52(-0.93%)
Dec 01, 2016	56.22	57.61	55.31	56.22	60,400	-0.17(-0.31%)
Nov 30, 2016	58.39	58.96	56.39	56.39	64,429	-2.18(-3.71%)
Nov 29, 2016	58.09	59.18	57.35	58.57	46,605	+0.04(+0.07%)
Nov 28, 2016	58.00	58.83	57.87	58.53	39,048	+0.30(+0.52%)
Nov 25, 2016	57.26	58.22	57.26	58.22	18,269	+0.91(+1.59%)
Nov 23, 2016		57.31	57.31	57.31	0	-0.78(-1.35%)
Nov 22, 2016	57.48	58.57	57.48	58.09	65,332	+0.74(+1.29%)
Nov 21, 2016	57.09	57.52	56.70	57.35	44,319	+0.57(+1.00%)
Nov 18, 2016	55.74	56.92	55.70	56.78	71,343	+1.00(+1.79%)
Nov 17, 2016	55.70	56.44	55.59	55.78	42,917	+0.04(+0.08%)
Nov 16, 2016	55.22	56.00	55.09	55.74	61,220	+0.35(+0.63%)
Nov 15, 2016	55.09	55.78	54.22	55.39	38,399	+0.35(+0.63%)
Nov 14, 2016	54.65	55.26	54.09	55.04	71,665	+0.57(+1.04%)
Nov 11, 2016	53.00	55.22	52.39	54.48	108,357	+1.39(+2.62%)
Nov 10, 2016	53.22	53.91	50.61	53.09	91,023	-0.04(-0.08%)
Nov 09, 2016	51.74	53.22	50.48	53.13	105,837	+0.87(+1.67%)
Nov 08, 2016	51.56	52.91	51.56	52.26	52,927	+0.48(+0.92%)
Nov 07, 2016	51.39	51.91	50.91	51.78	81,198	+0.87(+1.71%)
Nov 04, 2016	52.69	53.35	50.87	50.91	79,546	-1.74(-3.31%)
Nov 03, 2016	52.87	53.78	52.52	52.65	51,288	-1.48(-2.73%)
Nov 02, 2016	55.04	55.22	53.87	54.13	59,419	-0.87(-1.58%)
Nov 01, 2016	55.87	56.00	54.91	55.00	88,139	-0.74(-1.33%)
Oct 31, 2016	54.57	56.09	54.57	55.74	162,729	+0.83(+1.51%)
Oct 28, 2016	54.96	55.17	54.70	54.91	47,980	-0.04(-0.08%)
Oct 27, 2016	54.70	55.09	54.39	54.96	47,317	+0.13(+0.24%)
Oct 26, 2016	54.26	55.17	54.22	54.83	67,421	+0.22(+0.40%)
Oct 25, 2016	54.22	54.70	53.96	54.61	50,748	+0.48(+0.88%)
Oct 24, 2016	53.74	54.17	53.70	54.13	33,994	+0.44(+0.81%)
Oct 21, 2016	53.78	53.87	53.43	53.70	34,986	-0.44(-0.80%)
Oct 20, 2016	54.44	54.48	53.96	54.13	29,376	-0.17(-0.32%)
Oct 19, 2016	54.17	54.96	53.57	54.30	44,681	+0.26(+0.48%)
Oct 18, 2016	53.87	54.44	52.87	54.04	42,827	+0.48(+0.89%)
Oct 17, 2016	53.35	53.70	52.87	53.56	32,118	+0.44(+0.82%)
Oct 14, 2016	53.39	53.56	52.87	53.13	39,493	-0.17(-0.33%)
Oct 13, 2016	52.43	53.96	52.22	53.30	124,578	+0.78(+1.49%)
Oct 12, 2016	51.74	52.74	51.65	52.52	104,477	+1.09(+2.11%)
Oct 11, 2016	51.35	51.82	51.04	51.43	61,694	-0.44(-0.84%)
Oct 10, 2016	51.26	52.00	51.26	51.87	55,061	+0.62(+1.21%)
Oct 07, 2016	51.04	51.34	50.51	51.25	172,244	+0.62(+1.22%)
Oct 06, 2016	50.76	50.81	50.30	50.63	92,920	-0.13(-0.26%)
Oct 05, 2016	51.04	51.39	50.15	50.76	70,377	+0.11(+0.22%)
Oct 04, 2016	52.30	52.30	50.41	50.65	150,126	-1.71(-3.26%)
Oct 03, 2016	52.89	53.03	51.98	52.36	47,533	-0.78(-1.47%)
Sep 30, 2016	53.03	53.56	52.65	53.14	114,926	+0.29(+0.54%)
Sep 29, 2016	54.08	54.08	52.18	52.85	101,157	-1.56(-2.86%)
Sep 28, 2016	54.76	55.15	54.08	54.41	86,313	-0.30(-0.54%)
Sep 27, 2016	55.17	55.53	54.25	54.70	141,183	-0.32(-0.59%)
Sep 26, 2016	54.41	55.51	54.03	55.03	161,406	+0.51(+0.94%)
Sep 23, 2016	54.53	54.71	53.80	54.51	144,545	-0.30(-0.54%)
Sep 22, 2016	53.83	54.84	53.74	54.81	855,441	-0.67(-1.21%)
Sep 21, 2016	54.44	55.51	53.79	55.48	58,357	+1.37(+2.52%)
Sep 20, 2016	54.37	54.49	54.01	54.11	30,805	-0.19(-0.35%)
Sep 19, 2016	53.51	54.30	52.73	54.30	45,114	+0.87(+1.63%)
Sep 16, 2016	52.51	53.47	51.74	53.43	85,603	+1.11(+2.13%)
Sep 15, 2016	51.94	52.39	51.45	52.32	45,233	+0.36(+0.69%)
Sep 14, 2016	52.66	53.09	51.52	51.96	67,473	-0.46(-0.88%)
Sep 13, 2016	52.87	53.18	52.06	52.42	68,986	-0.40(-0.75%)
Sep 12, 2016	53.09	53.92	52.06	52.82	126,752	-0.16(-0.29%)
Sep 09, 2016	55.18	55.39	52.98	52.98	107,519	-2.56(-4.62%)
Sep 08, 2016	56.70	57.55	55.43	55.54	57,730	-0.97(-1.72%)
Sep 07, 2016	55.14	56.61	54.43	56.51	102,411	+1.61(+2.93%)
Sep 06, 2016	55.42	55.60	54.85	54.90	79,103	-0.32(-0.58%)
Sep 02, 2016	54.51	55.22	55.22	55.22	62,592	+0.71(+1.30%)
Sep 01, 2016	55.12	55.54	54.43	54.51	52,853	-0.61(-1.10%)
Aug 31, 2016	55.30	55.33	54.77	55.12	58,521	-0.30(-0.55%)
Aug 30, 2016	55.90	56.54	55.23	55.42	55,296	-0.56(-1.01%)
Aug 29, 2016	56.03	57.19	55.69	55.98	68,297	+0.05(+0.09%)
Aug 26, 2016	57.35	57.64	55.87	55.93	34,615	-1.40(-2.45%)
Aug 25, 2016	56.33	57.43	56.30	57.33	51,962	+0.55(+0.98%)
Aug 24, 2016	56.77	56.99	55.43	56.78	46,131	+0.02(+0.03%)
Aug 23, 2016	57.26	57.50	56.71	56.76	46,980	-0.24(-0.43%)
Aug 22, 2016	56.00	57.03	55.85	57.00	48,554	+1.15(+2.06%)
Aug 19, 2016	57.11	57.11	55.34	55.85	111,570	-1.35(-2.36%)
Aug 18, 2016	55.68	58.78	55.52	57.20	145,531	+1.50(+2.69%)
Aug 17, 2016	54.62	55.80	54.16	55.70	45,962	+0.87(+1.58%)
Aug 16, 2016	56.10	56.10	54.83	54.84	42,116	-1.25(-2.22%)
Aug 15, 2016	57.79	58.33	56.06	56.09	48,206	-1.84(-3.17%)
Aug 12, 2016	57.46	58.22	57.21	57.92	50,390	+0.71(+1.24%)
Aug 11, 2016	56.50	57.44	56.28	57.21	57,840	+0.66(+1.16%)
Aug 10, 2016	57.53	57.76	56.34	56.55	35,031	-0.77(-1.34%)
Aug 09, 2016	57.24	57.70	56.59	57.32	72,516	+0.11(+0.20%)
Aug 08, 2016	56.49	57.39	56.28	57.21	117,391	+1.26(+2.24%)
Aug 05, 2016	54.55	56.58	54.55	55.96	86,810	+1.19(+2.17%)
Aug 04, 2016	53.25	55.89	53.12	54.77	62,530	-0.44(-0.80%)
Aug 03, 2016	54.99	55.58	54.55	55.21	62,088	+0.40(+0.73%)
Aug 02, 2016	55.18	55.44	54.72	54.81	40,681	-0.58(-1.05%)
Aug 01, 2016	55.28	55.88	54.70	55.39	82,452	-0.09(-0.16%)
Jul 29, 2016	55.34	56.09	55.21	55.48	46,292	+0.31(+0.57%)
Jul 28, 2016	55.41	55.82	54.94	55.17	57,092	-0.18(-0.33%)
Jul 27, 2016	55.68	56.18	54.66	55.35	49,355	-0.53(-0.95%)
Jul 26, 2016	56.66	56.89	55.67	55.88	54,686	-0.91(-1.60%)
Jul 25, 2016	56.98	56.98	56.37	56.79	39,775	-0.19(-0.33%)
Jul 22, 2016	56.70	57.52	55.76	56.98	53,256	+0.79(+1.40%)
Jul 21, 2016	56.37	56.49	55.68	56.19	59,650	-0.28(-0.49%)
Jul 20, 2016	56.62	56.93	56.27	56.47	46,412	-0.32(-0.56%)
Jul 19, 2016	57.05	57.05	56.41	56.79	51,047	-0.13(-0.23%)
Jul 18, 2016	57.73	57.73	56.88	56.92	32,908	-0.81(-1.41%)
Jul 15, 2016	57.19	57.81	57.07	57.73	88,478	+0.71(+1.25%)
Jul 14, 2016	57.11	57.56	56.82	57.02	54,087	-0.06(-0.11%)
Jul 13, 2016	56.83	57.61	56.71	57.08	49,482	+0.44(+0.78%)
Jul 12, 2016	56.65	57.21	55.81	56.64	85,410	-0.22(-0.38%)
Jul 11, 2016	56.20	57.04	55.57	56.86	56,067	+0.36(+0.64%)
Jul 08, 2016	55.69	56.64	56.02	56.49	75,473	+0.48(+0.85%)
Jul 07, 2016	57.21	57.21	55.85	56.02	58,288	-1.24(-2.16%)
Jul 06, 2016	57.09	58.45	56.81	57.25	112,122	-0.20(-0.35%)
Jul 05, 2016	57.15	57.90	57.15	57.45	66,740	+0.25(+0.44%)
Jul 01, 2016	57.54	57.20	57.20	57.20	57,626	-0.10(-0.18%)
Jun 30, 2016	55.24	57.31	55.24	57.31	191,248	+2.01(+3.63%)
Jun 29, 2016	54.81	56.00	54.31	55.30	107,651	+0.94(+1.74%)
Jun 28, 2016	55.63	55.92	54.28	54.35	107,571	-1.48(-2.65%)
Jun 27, 2016	54.32	56.15	53.94	55.83	173,036	+1.40(+2.58%)
Jun 24, 2016	50.59	55.25	50.59	54.43	730,118	+4.13(+8.21%)
Jun 23, 2016	50.08	50.30	49.73	50.30	81,321	+0.30(+0.61%)
Jun 22, 2016	51.53	51.53	49.81	50.00	79,880	-1.31(-2.55%)
Jun 21, 2016	50.73	51.60	50.73	51.31	44,811	+0.40(+0.78%)
Jun 20, 2016	51.52	51.69	50.62	50.91	66,345	-0.54(-1.04%)
Jun 17, 2016	52.21	52.27	51.28	51.44	138,939	-0.64(-1.23%)
Jun 16, 2016	50.62	52.13	50.62	52.08	66,619	+0.44(+0.86%)
Jun 15, 2016	52.63	52.63	51.40	51.64	58,094	-0.85(-1.62%)
Jun 14, 2016	51.56	52.54	51.12	52.49	57,772	+0.92(+1.78%)
Jun 13, 2016	51.96	52.10	51.41	51.57	34,618	-0.50(-0.96%)
Jun 10, 2016	52.11	52.55	51.89	52.07	41,243	-0.25(-0.48%)
Jun 09, 2016	51.37	52.47	51.09	52.32	100,386	+0.79(+1.54%)
Jun 08, 2016	50.89	51.59	50.58	51.53	59,883	+0.71(+1.39%)
Jun 07, 2016	50.64	51.33	50.50	50.82	35,555	+0.22(+0.44%)
Jun 06, 2016	50.97	51.00	50.45	50.60	44,272	-0.30(-0.59%)
Jun 03, 2016	50.75	51.04	50.45	50.90	47,974	+0.55(+1.10%)
Jun 02, 2016	50.50	50.50	49.87	50.35	61,258	-0.09(-0.17%)
Jun 01, 2016	49.50	50.45	49.50	50.43	106,992	+0.73(+1.47%)
May 31, 2016	50.06	50.52	48.73	49.70	136,418	-0.39(-0.77%)
May 27, 2016	50.04	50.09	50.09	50.09	36,678	+0.24(+0.48%)
May 26, 2016	49.64	49.94	48.79	49.85	51,922	+0.14(+0.28%)
May 25, 2016	50.50	50.63	49.56	49.71	77,690	-0.82(-1.62%)
May 24, 2016	48.78	50.58	48.78	50.53	72,180	+1.57(+3.20%)
May 23, 2016	49.79	49.79	48.94	48.96	32,201	-0.69(-1.39%)
May 20, 2016	49.42	49.68	48.75	49.65	53,235	+0.37(+0.75%)
May 19, 2016	49.50	49.96	48.94	49.28	86,316	-0.54(-1.09%)
May 18, 2016	50.19	51.01	49.60	49.82	60,343	-0.36(-0.72%)
May 17, 2016	52.31	52.55	49.89	50.19	176,597	-2.33(-4.43%)
May 16, 2016	52.55	53.18	52.29	52.51	56,008	+0.16(+0.30%)
May 13, 2016	52.85	53.09	51.97	52.36	47,313	-0.34(-0.65%)
May 12, 2016	52.42	52.80	52.03	52.70	51,687	+0.37(+0.71%)
May 11, 2016	52.83	53.07	51.98	52.33	45,670	-0.52(-0.98%)
May 10, 2016	54.27	54.27	52.68	52.85	126,918	-1.18(-2.18%)
May 09, 2016	53.47	54.52	53.30	54.03	64,176	+0.41(+0.77%)
May 06, 2016	53.29	53.96	52.57	53.61	77,420	+0.29(+0.55%)
May 05, 2016	54.11	55.10	53.30	53.32	122,826	-0.87(-1.61%)
May 04, 2016	50.73	54.65	50.15	54.19	112,327	+2.32(+4.47%)
May 03, 2016	51.91	52.34	50.98	51.87	69,244	-0.03(-0.07%)