Blackhawk Network Holdings, Inc. - Common Stock (NQ: HAWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	32.14	32.31	31.99	32.13	494,162	-0.02(-0.06%)
Apr 28, 2016	32.01	32.35	31.49	32.15	1,108,831	-0.23(-0.71%)
Apr 27, 2016	32.00	32.67	31.07	32.38	2,695,273	-3.16(-8.89%)
Apr 26, 2016	34.93	35.60	34.58	35.54	701,906	+0.63(+1.80%)
Apr 25, 2016	34.85	35.04	34.64	34.91	282,639	-0.11(-0.31%)
Apr 22, 2016	34.86	35.22	34.47	35.02	321,987	+0.14(+0.40%)
Apr 21, 2016	34.74	35.11	34.74	34.88	284,168	+0.01(+0.03%)
Apr 20, 2016	34.85	35.19	34.59	34.87	155,387	+0.00(+0.00%)
Apr 19, 2016	35.21	35.34	34.57	34.87	230,391	-0.17(-0.49%)
Apr 18, 2016	34.69	35.41	34.44	35.04	239,945	+0.31(+0.89%)
Apr 15, 2016	34.46	34.88	34.46	34.73	220,327	+0.18(+0.52%)
Apr 14, 2016	34.60	34.90	34.47	34.55	324,527	-0.02(-0.06%)
Apr 13, 2016	33.64	34.58	33.53	34.57	205,265	+1.13(+3.38%)
Apr 12, 2016	33.35	33.60	33.07	33.44	212,347	+0.04(+0.12%)
Apr 11, 2016	33.64	33.82	33.20	33.40	348,914	-0.15(-0.45%)
Apr 08, 2016	33.39	33.77	32.88	33.55	364,323	+0.40(+1.21%)
Apr 07, 2016	34.10	34.10	33.12	33.15	488,822	-1.11(-3.24%)
Apr 06, 2016	33.65	34.33	33.60	34.26	185,786	+0.55(+1.63%)
Apr 05, 2016	34.13	34.23	33.60	33.71	279,771	-0.61(-1.78%)
Apr 04, 2016	34.83	35.00	34.29	34.32	285,710	-0.51(-1.46%)
Apr 01, 2016	33.92	34.92	33.89	34.83	252,353	+0.53(+1.55%)
Mar 31, 2016	33.75	34.75	33.75	34.30	367,187	+0.32(+0.94%)
Mar 30, 2016	34.38	34.39	33.63	33.98	390,494	-0.49(-1.42%)
Mar 29, 2016	32.69	34.57	32.69	34.47	393,039	+1.55(+4.71%)
Mar 28, 2016	33.18	33.23	32.86	32.92	212,032	-0.07(-0.21%)
Mar 24, 2016	32.75	32.99	32.99	32.99	272,500	+0.00(+0.00%)
Mar 23, 2016	33.79	33.81	32.91	32.99	388,601	-0.88(-2.60%)
Mar 22, 2016	33.20	34.00	32.72	33.87	428,987	+0.30(+0.89%)
Mar 21, 2016	34.01	34.63	33.47	33.57	496,121	-0.46(-1.35%)
Mar 18, 2016	34.67	35.03	34.03	34.03	695,760	-0.46(-1.33%)
Mar 17, 2016	32.63	34.80	32.60	34.49	763,005	+1.90(+5.83%)
Mar 16, 2016	33.65	33.92	32.48	32.59	595,184	-1.11(-3.29%)
Mar 15, 2016	32.90	34.30	32.67	33.70	528,566	-0.42(-1.23%)
Mar 14, 2016	33.69	34.29	33.44	34.12	433,334	+0.22(+0.65%)
Mar 11, 2016	33.91	34.27	33.41	33.90	598,463	+0.38(+1.13%)
Mar 10, 2016	34.15	34.46	33.25	33.52	649,461	-0.48(-1.41%)
Mar 09, 2016	33.37	34.04	33.29	34.00	719,824	+0.72(+2.16%)
Mar 08, 2016	33.27	33.80	33.18	33.28	591,940	-0.23(-0.69%)
Mar 07, 2016	32.62	33.58	32.53	33.51	898,785	+0.85(+2.60%)
Mar 04, 2016	34.31	34.85	32.53	32.66	1,488,104	-1.59(-4.64%)
Mar 03, 2016	34.65	34.94	33.48	34.25	845,477	-0.87(-2.48%)
Mar 02, 2016	34.22	35.18	33.68	35.12	869,831	+0.78(+2.27%)
Mar 01, 2016	34.30	34.36	33.53	34.34	855,108	+0.50(+1.48%)
Feb 29, 2016	34.98	35.00	33.81	33.84	872,781	-1.30(-3.70%)
Feb 26, 2016	34.91	36.02	34.78	35.14	1,512,717	+0.61(+1.77%)
Feb 25, 2016	33.92	35.96	33.29	34.53	1,477,770	+0.52(+1.53%)
Feb 24, 2016	31.75	35.11	29.91	34.01	2,771,453	-3.88(-10.24%)
Feb 23, 2016	38.81	38.88	37.72	37.89	431,204	-0.96(-2.47%)
Feb 22, 2016	38.84	39.29	38.46	38.85	366,175	+0.48(+1.25%)
Feb 19, 2016	37.18	38.65	36.93	38.37	425,775	+1.20(+3.23%)
Feb 18, 2016	37.96	38.71	37.13	37.17	366,737	-0.72(-1.90%)
Feb 17, 2016	37.78	37.98	37.16	37.89	393,555	+0.49(+1.31%)
Feb 16, 2016	37.12	37.79	36.61	37.40	273,497	+0.87(+2.38%)
Feb 12, 2016	36.20	36.53	36.53	36.53	275,800	+1.02(+2.87%)
Feb 11, 2016	34.90	35.85	34.71	35.51	324,444	-0.14(-0.39%)
Feb 10, 2016	35.58	36.39	35.41	35.65	331,394	+0.24(+0.68%)
Feb 09, 2016	35.05	36.40	35.02	35.41	432,053	-0.14(-0.39%)
Feb 08, 2016	36.50	36.50	34.94	35.55	599,261	-1.46(-3.94%)
Feb 05, 2016	37.03	37.38	36.66	37.01	712,440	-0.08(-0.22%)
Feb 04, 2016	37.02	37.31	36.56	37.09	227,468	-0.08(-0.22%)
Feb 03, 2016	37.68	37.75	35.99	37.17	332,676	-0.28(-0.75%)
Feb 02, 2016	37.49	37.95	37.30	37.45	247,928	-0.50(-1.32%)
Feb 01, 2016	37.20	38.44	37.20	37.95	368,989	+0.26(+0.69%)
Jan 29, 2016	35.90	37.72	35.90	37.69	398,088	+1.79(+4.99%)
Jan 28, 2016	36.85	37.09	35.55	35.90	330,372	-0.50(-1.37%)
Jan 27, 2016	37.05	37.47	36.10	36.40	282,928	-1.05(-2.80%)
Jan 26, 2016	36.97	37.79	36.60	37.45	269,754	+0.69(+1.88%)
Jan 25, 2016	38.12	38.19	36.65	36.76	290,537	-1.40(-3.67%)
Jan 22, 2016	37.73	38.55	37.30	38.16	438,995	+1.15(+3.11%)
Jan 21, 2016	37.39	37.45	36.29	37.01	910,895	-0.46(-1.23%)
Jan 20, 2016	37.66	38.03	36.58	37.47	774,072	-0.80(-2.09%)
Jan 19, 2016	39.59	39.63	37.91	38.27	417,627	-1.09(-2.77%)
Jan 15, 2016	38.94	39.36	39.36	39.36	512,400	-0.75(-1.87%)
Jan 14, 2016	39.60	40.56	38.67	40.11	353,810	+0.69(+1.75%)
Jan 13, 2016	41.12	41.18	39.05	39.42	646,676	-1.41(-3.45%)
Jan 12, 2016	41.33	41.33	40.38	40.83	421,974	-0.05(-0.12%)
Jan 11, 2016	41.18	41.47	40.16	40.88	312,522	-0.28(-0.68%)
Jan 08, 2016	41.91	42.76	40.81	41.16	450,879	-0.63(-1.51%)
Jan 07, 2016	41.66	42.20	41.00	41.79	595,529	-0.48(-1.14%)
Jan 06, 2016	42.22	43.03	41.58	42.27	399,115	-0.70(-1.63%)
Jan 05, 2016	42.84	43.67	42.29	42.97	616,407	+0.37(+0.87%)
Jan 04, 2016	43.33	43.56	41.45	42.60	590,169	-1.61(-3.64%)
Dec 31, 2015	44.89	44.21	44.21	44.21	317,400	-1.04(-2.30%)
Dec 30, 2015	45.89	45.89	45.22	45.25	235,267	-0.33(-0.72%)
Dec 29, 2015	45.49	45.84	44.90	45.58	194,319	+0.43(+0.95%)
Dec 28, 2015	44.91	45.29	44.50	45.15	219,066	-0.17(-0.38%)
Dec 24, 2015	44.82	45.32	45.32	45.32	145,200	+0.18(+0.40%)
Dec 23, 2015	45.46	45.50	44.75	45.14	272,558	-0.09(-0.20%)
Dec 22, 2015	44.80	45.38	44.01	45.23	342,736	+0.82(+1.85%)
Dec 21, 2015	45.65	45.81	43.17	44.41	655,613	-1.11(-2.44%)
Dec 18, 2015	46.66	46.84	45.47	45.52	573,299	-1.43(-3.05%)
Dec 17, 2015	47.67	48.19	46.74	46.95	356,488	-0.38(-0.80%)
Dec 16, 2015	47.25	47.39	46.79	47.33	316,602	+0.44(+0.94%)
Dec 15, 2015	47.05	47.44	46.59	46.89	498,566	+0.09(+0.18%)
Dec 14, 2015	46.70	47.20	46.17	46.80	391,236	-0.04(-0.07%)
Dec 11, 2015	45.83	47.05	45.32	46.84	511,931	+0.48(+1.04%)
Dec 10, 2015	46.18	46.82	45.37	46.36	439,033	+0.09(+0.19%)
Dec 09, 2015	47.29	48.20	46.17	46.27	488,161	-1.06(-2.24%)
Dec 08, 2015	46.47	47.55	46.13	47.33	417,668	+0.35(+0.74%)
Dec 07, 2015	47.79	48.16	46.62	46.98	423,570	-0.97(-2.02%)
Dec 04, 2015	46.07	48.01	46.07	47.95	518,895	+1.83(+3.97%)
Dec 03, 2015	47.43	47.50	45.90	46.12	474,079	-1.32(-2.78%)
Dec 02, 2015	47.48	47.94	47.11	47.44	516,033	+0.02(+0.04%)
Dec 01, 2015	48.06	48.29	47.29	47.42	542,893	+0.07(+0.15%)
Nov 30, 2015	47.96	48.01	47.15	47.35	278,530	-0.20(-0.42%)
Nov 27, 2015	48.00	48.39	47.48	47.55	145,784	-0.40(-0.83%)
Nov 25, 2015	47.13	47.95	47.95	47.95	740,500	+1.17(+2.50%)
Nov 24, 2015	46.02	46.90	45.16	46.78	513,295	+0.58(+1.26%)
Nov 23, 2015	44.83	46.35	44.78	46.20	371,150	+1.12(+2.48%)
Nov 20, 2015	45.34	45.65	43.57	45.08	503,149	-0.13(-0.29%)
Nov 19, 2015	45.31	45.53	44.56	45.21	265,447	-0.23(-0.51%)
Nov 18, 2015	45.21	45.60	44.49	45.44	248,754	+0.28(+0.62%)
Nov 17, 2015	44.13	45.74	43.67	45.16	836,611	+1.07(+2.43%)
Nov 16, 2015	44.16	44.42	43.65	44.09	275,215	-0.44(-0.99%)
Nov 13, 2015	44.26	45.01	44.15	44.53	649,097	-0.12(-0.27%)
Nov 12, 2015	44.91	45.23	44.37	44.65	485,816	-0.43(-0.95%)
Nov 11, 2015	45.44	45.78	44.93	45.08	459,441	-0.19(-0.42%)
Nov 10, 2015	44.71	45.46	44.51	45.27	478,837	+0.59(+1.32%)
Nov 09, 2015	45.18	45.26	44.20	44.68	299,020	-0.55(-1.22%)
Nov 06, 2015	44.55	45.41	44.44	45.23	340,806	+0.51(+1.14%)
Nov 05, 2015	44.54	45.00	44.02	44.72	165,988	+0.13(+0.29%)
Nov 04, 2015	44.49	44.79	44.25	44.59	367,909	+0.35(+0.79%)
Nov 03, 2015	43.77	44.39	43.55	44.24	454,471	+0.43(+0.98%)
Nov 02, 2015	42.60	44.03	42.58	43.81	399,762	+1.23(+2.89%)
Oct 30, 2015	42.57	42.88	42.45	42.58	413,470	-0.09(-0.21%)
Oct 29, 2015	43.01	43.55	42.49	42.67	318,776	-0.65(-1.50%)
Oct 28, 2015	41.59	43.35	41.47	43.32	463,188	+1.67(+4.01%)
Oct 27, 2015	41.45	41.75	40.87	41.65	667,766	-0.18(-0.43%)
Oct 26, 2015	40.80	41.99	40.62	41.83	416,846	+0.84(+2.05%)
Oct 23, 2015	40.72	41.05	40.38	40.99	409,269	+0.88(+2.19%)
Oct 22, 2015	39.90	40.85	39.52	40.11	514,012	+0.57(+1.44%)
Oct 21, 2015	40.37	40.49	39.09	39.54	640,762	-0.81(-2.01%)
Oct 20, 2015	41.41	41.52	40.21	40.35	621,644	-1.14(-2.75%)
Oct 19, 2015	41.56	41.83	40.91	41.49	719,181	-0.36(-0.86%)
Oct 16, 2015	41.61	42.11	41.18	41.85	573,363	+0.24(+0.58%)
Oct 15, 2015	41.00	42.20	40.60	41.61	1,391,869	+0.40(+0.97%)
Oct 14, 2015	42.11	44.57	40.50	41.21	2,848,359	-4.57(-9.98%)
Oct 13, 2015	46.15	46.81	45.63	45.78	761,401	-0.27(-0.59%)
Oct 12, 2015	46.23	46.69	45.57	46.05	807,793	+0.11(+0.24%)
Oct 09, 2015	45.89	46.97	45.55	45.94	945,278	+0.43(+0.94%)
Oct 08, 2015	43.89	45.51	43.77	45.51	775,807	+1.74(+3.98%)
Oct 07, 2015	44.30	45.14	43.62	43.77	704,728	-0.38(-0.86%)
Oct 06, 2015	44.07	44.99	43.79	44.15	733,691	+0.17(+0.39%)
Oct 05, 2015	43.28	44.16	43.04	43.98	654,834	+0.94(+2.18%)
Oct 02, 2015	42.27	43.05	41.84	43.04	364,249	+0.30(+0.70%)
Oct 01, 2015	42.44	43.03	41.87	42.74	401,943	+0.35(+0.83%)
Sep 30, 2015	42.45	43.65	41.90	42.39	455,319	+0.40(+0.95%)
Sep 29, 2015	41.05	42.03	40.83	41.99	357,629	+0.89(+2.17%)
Sep 28, 2015	42.16	42.40	40.95	41.10	378,228	-1.31(-3.09%)
Sep 25, 2015	42.63	42.98	42.20	42.41	296,449	+0.14(+0.33%)
Sep 24, 2015	42.11	42.50	41.82	42.27	318,264	-0.10(-0.24%)
Sep 23, 2015	42.24	42.75	41.95	42.37	478,946	+0.12(+0.28%)
Sep 22, 2015	42.03	42.37	41.38	42.25	292,521	-0.18(-0.42%)
Sep 21, 2015	41.88	42.79	41.68	42.43	349,129	+0.76(+1.82%)
Sep 18, 2015	40.98	41.74	40.68	41.67	352,344	-0.05(-0.12%)
Sep 17, 2015	41.77	42.19	41.42	41.72	306,494	-0.01(-0.02%)
Sep 16, 2015	41.86	42.15	41.51	41.73	392,687	-0.12(-0.29%)
Sep 15, 2015	41.30	42.03	41.25	41.85	344,175	+0.56(+1.36%)
Sep 14, 2015	41.60	41.92	41.16	41.29	383,246	-0.36(-0.86%)
Sep 11, 2015	40.72	41.78	40.63	41.65	285,890	+0.63(+1.54%)
Sep 10, 2015	40.64	41.34	40.50	41.02	393,662	+0.36(+0.89%)
Sep 09, 2015	41.50	41.63	40.53	40.66	389,375	-0.10(-0.25%)
Sep 08, 2015	39.69	40.85	39.46	40.76	467,723	+1.82(+4.67%)
Sep 04, 2015	39.11	38.94	38.94	38.94	208,500	-0.75(-1.89%)
Sep 03, 2015	39.45	40.24	39.39	39.69	393,676	+0.73(+1.87%)
Sep 02, 2015	38.26	38.97	37.87	38.96	379,950	+0.94(+2.47%)
Sep 01, 2015	38.90	38.99	37.87	38.02	531,934	-1.49(-3.77%)
Aug 31, 2015	40.21	40.25	39.23	39.51	441,832	-0.75(-1.86%)
Aug 28, 2015	40.32	40.53	39.84	40.26	435,792	-0.33(-0.81%)
Aug 27, 2015	40.50	40.63	39.62	40.59	685,766	+0.54(+1.34%)
Aug 26, 2015	40.60	40.81	38.93	40.05	885,760	+0.12(+0.31%)
Aug 25, 2015	40.70	40.78	39.83	39.93	540,866	-0.17(-0.42%)
Aug 24, 2015	39.80	40.84	33.59	40.10	1,215,273	-2.09(-4.95%)
Aug 21, 2015	42.92	43.35	41.34	42.19	723,059	-1.44(-3.30%)
Aug 20, 2015	44.18	44.52	43.56	43.63	555,540	-1.08(-2.42%)
Aug 19, 2015	44.60	44.90	43.76	44.71	342,164	-0.17(-0.38%)
Aug 18, 2015	44.54	45.49	44.20	44.88	527,833	+0.51(+1.15%)
Aug 17, 2015	43.50	44.37	43.16	44.37	584,126	+0.87(+2.00%)
Aug 14, 2015	43.26	43.63	42.99	43.50	427,713	+0.27(+0.62%)
Aug 13, 2015	43.15	43.50	42.99	43.23	364,970	+0.08(+0.19%)
Aug 12, 2015	43.97	44.23	42.19	43.15	643,700	-1.15(-2.60%)
Aug 11, 2015	44.27	44.57	43.93	44.30	213,546	-0.33(-0.74%)
Aug 10, 2015	44.51	44.89	44.21	44.63	285,416	+0.25(+0.56%)
Aug 07, 2015	44.22	44.49	43.86	44.38	396,749	+0.21(+0.48%)
Aug 06, 2015	45.23	45.49	43.97	44.17	546,792	-1.28(-2.82%)
Aug 05, 2015	45.60	45.95	45.32	45.45	355,107	-0.14(-0.31%)
Aug 04, 2015	45.87	46.09	45.35	45.59	358,880	-0.34(-0.74%)
Aug 03, 2015	46.04	46.13	45.35	45.93	427,084	+0.00(+0.00%)
Jul 31, 2015	45.00	46.00	44.92	45.93	562,437	+0.95(+2.11%)
Jul 30, 2015	45.00	45.29	44.51	44.98	540,639	+0.04(+0.09%)
Jul 29, 2015	44.28	45.06	44.00	44.94	542,023	+0.82(+1.86%)
Jul 28, 2015	43.81	44.57	43.59	44.12	686,240	+0.57(+1.31%)
Jul 27, 2015	44.50	44.65	43.41	43.55	522,947	-1.03(-2.31%)
Jul 24, 2015	45.05	45.22	44.16	44.58	506,071	-0.49(-1.09%)
Jul 23, 2015	45.79	46.04	44.73	45.07	1,201,421	-0.52(-1.14%)
Jul 22, 2015	42.65	46.05	42.65	45.59	2,114,052	+2.94(+6.89%)
Jul 21, 2015	43.00	43.29	41.87	42.65	759,547	-0.25(-0.58%)
Jul 20, 2015	43.10	43.47	42.79	42.90	653,878	-0.05(-0.12%)
Jul 17, 2015	43.25	43.28	42.76	42.95	308,319	-0.21(-0.49%)
Jul 16, 2015	43.00	43.25	42.70	43.16	463,117	+0.21(+0.49%)
Jul 15, 2015	43.50	43.50	42.70	42.95	348,544	-0.33(-0.76%)
Jul 14, 2015	43.00	43.37	42.94	43.28	615,385	+0.14(+0.32%)
Jul 13, 2015	43.75	43.87	42.80	43.14	781,491	+0.53(+1.24%)
Jul 10, 2015	41.90	42.89	41.68	42.61	932,018	+0.96(+2.30%)
Jul 09, 2015	41.95	42.05	41.41	41.65	312,194	-0.05(-0.12%)
Jul 08, 2015	41.42	42.00	41.26	41.70	280,365	-0.17(-0.41%)
Jul 07, 2015	42.06	42.06	41.36	41.87	379,043	-0.17(-0.40%)
Jul 06, 2015	41.68	42.12	41.01	42.04	456,484	+0.61(+1.47%)
Jul 02, 2015	41.90	41.43	41.43	41.43	243,800	-0.45(-1.07%)
Jul 01, 2015	41.37	42.02	41.15	41.88	483,074	+0.68(+1.65%)
Jun 30, 2015	41.46	41.62	41.01	41.20	618,420	+0.05(+0.12%)
Jun 29, 2015	41.55	41.84	41.12	41.15	396,347	-0.73(-1.74%)
Jun 26, 2015	42.00	42.07	41.62	41.88	510,666	-0.06(-0.14%)
Jun 25, 2015	41.90	42.00	41.52	41.94	477,946	+0.25(+0.60%)
Jun 24, 2015	41.70	41.85	41.50	41.69	402,360	-0.03(-0.07%)
Jun 23, 2015	42.38	42.39	41.57	41.72	576,246	-0.25(-0.60%)
Jun 22, 2015	41.09	41.99	40.91	41.97	705,059	+0.99(+2.42%)
Jun 19, 2015	40.55	41.47	39.90	40.98	1,139,468	+0.57(+1.41%)
Jun 18, 2015	39.55	40.75	39.11	40.41	959,570	+1.40(+3.59%)
Jun 17, 2015	38.40	39.09	38.23	39.01	368,315	+0.81(+2.12%)
Jun 16, 2015	37.99	38.24	37.53	38.20	545,417	+0.10(+0.26%)
Jun 15, 2015	37.64	38.12	37.42	38.10	401,957	+0.22(+0.58%)
Jun 12, 2015	36.93	38.15	36.93	37.88	514,282	+0.78(+2.10%)
Jun 11, 2015	36.85	37.34	36.65	37.10	436,442	+0.39(+1.06%)
Jun 10, 2015	35.95	36.86	35.95	36.71	431,344	+0.88(+2.46%)
Jun 09, 2015	35.57	35.94	35.38	35.83	316,602	+0.12(+0.34%)
Jun 08, 2015	35.79	36.08	35.70	35.71	200,212	-0.05(-0.14%)
Jun 05, 2015	35.94	36.00	35.67	35.76	352,028	-0.08(-0.22%)
Jun 04, 2015	36.21	36.46	35.75	35.84	485,218	-0.77(-2.10%)
Jun 03, 2015	34.81	36.63	34.71	36.61	695,682	+1.81(+5.20%)
Jun 02, 2015	34.56	34.97	34.52	34.80	557,049	+0.06(+0.17%)
Jun 01, 2015	34.35	35.00	34.09	34.74	1,067,722	+0.34(+0.99%)
May 29, 2015	34.61	34.63	33.59	34.40	1,105,785	-0.23(-0.66%)
May 28, 2015	36.50	36.59	34.01	34.63	1,686,407	-1.94(-5.30%)
May 27, 2015	36.91	37.07	36.05	36.57	582,065	-0.31(-0.84%)
May 26, 2015	37.20	37.23	36.43	36.88	788,363	-0.39(-1.05%)
May 22, 2015	37.67	37.27	37.27	37.27	866,600	-0.33(-0.88%)
May 21, 2015	37.62	37.83	37.52	37.60	402,845	-0.19(-0.50%)
May 20, 2015	37.70	38.05	37.38	37.79	439,023	-0.10(-0.26%)
May 19, 2015	37.90	38.15	37.75	37.89	524,775	+0.01(+0.03%)
May 18, 2015	38.01	38.28	37.31	37.88	529,836	-0.07(-0.18%)
May 15, 2015	37.29	38.62	37.17	37.95	861,210	+0.50(+1.34%)
May 14, 2015	38.18	38.20	37.17	37.45	800,327	-0.30(-0.79%)
May 13, 2015	37.20	38.00	36.91	37.75	706,299	+0.71(+1.92%)
May 12, 2015	36.00	37.24	35.80	37.04	819,157	+0.85(+2.35%)
May 11, 2015	36.00	36.30	35.82	36.19	431,147	+0.19(+0.53%)
May 08, 2015	36.10	36.28	35.82	36.00	281,748	+0.18(+0.50%)
May 07, 2015	35.76	36.13	35.75	35.82	341,577	-0.21(-0.58%)
May 06, 2015	36.19	36.47	35.88	36.03	483,196	+0.09(+0.25%)
May 05, 2015	36.99	37.11	35.93	35.94	463,335	-1.22(-3.28%)
May 04, 2015	37.39	37.39	36.90	37.16	495,992	-0.01(-0.03%)