Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.12	32.16	31.81	32.09	346,920	+0.01(+0.03%)
May 27, 2016	31.76	32.09	32.09	32.09	214,601	+0.27(+0.85%)
May 26, 2016	32.04	32.04	31.71	31.81	200,484	-0.11(-0.34%)
May 25, 2016	31.88	32.06	31.54	31.92	325,743	+0.12(+0.36%)
May 24, 2016	30.92	31.90	30.92	31.81	262,958	+0.96(+3.12%)
May 23, 2016	30.78	31.07	30.74	30.84	531,662	+0.15(+0.48%)
May 20, 2016	30.71	31.02	30.37	30.69	478,996	+0.01(+0.03%)
May 19, 2016	30.91	31.11	30.37	30.69	354,576	-0.33(-1.06%)
May 18, 2016	30.76	31.22	30.53	31.02	266,002	+0.21(+0.68%)
May 17, 2016	31.45	31.68	30.66	30.81	498,122	-0.73(-2.31%)
May 16, 2016	31.22	31.68	30.88	31.54	478,137	+0.40(+1.29%)
May 13, 2016	30.87	31.29	30.67	31.14	285,247	+0.17(+0.56%)
May 12, 2016	31.01	31.10	30.77	30.96	197,735	+0.09(+0.29%)
May 11, 2016	31.03	31.18	30.86	30.87	183,731	-0.29(-0.92%)
May 10, 2016	31.12	31.18	30.93	31.16	162,625	+0.18(+0.58%)
May 09, 2016	30.80	31.09	30.72	30.98	158,450	+0.21(+0.69%)
May 06, 2016	30.77	30.92	30.48	30.77	483,562	-0.12(-0.40%)
May 05, 2016	30.93	30.99	30.63	30.89	262,528	-0.03(-0.11%)
May 04, 2016	30.76	31.02	30.68	30.92	204,819	+0.00(+0.00%)
May 03, 2016	31.07	31.19	30.82	30.92	256,466	-0.28(-0.89%)
May 02, 2016	30.93	31.25	30.81	31.20	359,923	+0.20(+0.66%)
Apr 29, 2016	30.99	31.14	30.62	31.00	453,814	-0.01(-0.03%)
Apr 28, 2016	30.68	31.48	30.52	31.00	469,441	+0.20(+0.66%)
Apr 27, 2016	30.37	30.85	30.15	30.80	408,136	+0.32(+1.05%)
Apr 26, 2016	30.20	30.50	30.11	30.48	237,890	+0.34(+1.14%)
Apr 25, 2016	30.16	30.28	30.03	30.14	376,147	-0.10(-0.32%)
Apr 22, 2016	29.98	30.32	29.97	30.23	482,207	+0.16(+0.54%)
Apr 21, 2016	30.63	30.63	29.94	30.07	393,990	-0.60(-1.95%)
Apr 20, 2016	30.91	31.00	30.59	30.67	265,770	-0.28(-0.90%)
Apr 19, 2016	30.99	31.18	30.81	30.95	281,588	+0.06(+0.19%)
Apr 18, 2016	30.85	31.21	30.75	30.89	369,956	+0.06(+0.19%)
Apr 15, 2016	30.68	30.96	30.64	30.83	348,831	+0.05(+0.16%)
Apr 14, 2016	30.71	31.09	30.62	30.78	290,259	+0.10(+0.32%)
Apr 13, 2016	30.55	31.42	30.05	30.68	983,610	+0.43(+1.43%)
Apr 12, 2016	30.05	30.41	29.87	30.25	267,249	+0.22(+0.74%)
Apr 11, 2016	30.30	30.50	29.95	30.03	203,353	-0.16(-0.52%)
Apr 08, 2016	30.42	30.56	30.02	30.19	189,042	+0.00(+0.00%)
Apr 07, 2016	30.37	30.50	29.99	30.19	400,852	-0.26(-0.86%)
Apr 06, 2016	29.99	30.51	29.99	30.45	284,038	+0.43(+1.45%)
Apr 05, 2016	30.23	30.37	29.97	30.01	287,372	-0.37(-1.21%)
Apr 04, 2016	30.67	30.76	30.10	30.38	406,655	-0.29(-0.93%)
Apr 01, 2016	30.05	30.80	29.93	30.67	452,707	+0.52(+1.74%)
Mar 31, 2016	30.11	30.29	30.01	30.14	251,436	-0.03(-0.11%)
Mar 30, 2016	30.08	30.29	29.87	30.18	255,696	+0.06(+0.19%)
Mar 29, 2016	29.29	30.12	29.29	30.12	452,143	+0.90(+3.08%)
Mar 28, 2016	28.77	29.49	28.77	29.22	314,450	+0.41(+1.42%)
Mar 24, 2016	28.63	28.81	28.81	28.81	244,469	+0.04(+0.14%)
Mar 23, 2016	28.78	29.13	28.66	28.77	383,931	+0.02(+0.06%)
Mar 22, 2016	28.72	29.01	28.72	28.75	317,056	-0.19(-0.65%)
Mar 21, 2016	29.15	29.24	28.85	28.94	371,264	-0.30(-1.04%)
Mar 18, 2016	29.15	29.44	28.83	29.24	588,921	+0.24(+0.82%)
Mar 17, 2016	28.88	29.14	28.60	29.01	386,487	+0.16(+0.57%)
Mar 16, 2016	28.52	29.19	28.26	28.84	362,286	+0.16(+0.54%)
Mar 15, 2016	28.84	29.01	28.67	28.69	317,687	-0.21(-0.74%)
Mar 14, 2016	29.07	29.07	28.72	28.90	256,814	-0.29(-1.01%)
Mar 11, 2016	29.25	29.26	28.68	29.19	443,719	+0.16(+0.56%)
Mar 10, 2016	29.48	29.48	28.71	29.03	181,426	-0.21(-0.73%)
Mar 09, 2016	29.34	29.49	29.07	29.24	192,831	-0.01(-0.03%)
Mar 08, 2016	29.04	29.44	28.92	29.25	278,451	+0.13(+0.45%)
Mar 07, 2016	29.28	29.28	28.90	29.12	327,428	-0.28(-0.95%)
Mar 04, 2016	29.24	29.60	29.09	29.40	268,699	+0.24(+0.81%)
Mar 03, 2016	28.95	29.17	28.33	29.16	214,390	+0.20(+0.68%)
Mar 02, 2016	29.39	29.67	28.78	28.97	306,183	-0.43(-1.45%)
Mar 01, 2016	29.30	29.55	29.15	29.39	231,224	+0.34(+1.16%)
Feb 29, 2016	29.28	29.64	29.02	29.06	479,638	-0.33(-1.11%)
Feb 26, 2016	29.20	29.69	29.10	29.38	543,527	+0.20(+0.67%)
Feb 25, 2016	28.74	29.27	28.65	29.19	350,811	+0.49(+1.71%)
Feb 24, 2016	28.29	28.78	28.12	28.69	398,427	+0.07(+0.23%)
Feb 23, 2016	28.62	28.86	28.51	28.63	594,772	-0.18(-0.63%)
Feb 22, 2016	28.65	28.91	27.85	28.81	373,314	+0.36(+1.27%)
Feb 19, 2016	28.34	28.59	27.83	28.45	393,513	+0.06(+0.20%)
Feb 18, 2016	28.03	28.54	27.95	28.39	348,180	+0.44(+1.58%)
Feb 17, 2016	28.56	28.63	27.90	27.95	501,502	-0.49(-1.72%)
Feb 16, 2016	28.00	28.50	27.73	28.44	309,427	+0.64(+2.29%)
Feb 12, 2016	27.82	27.80	27.80	27.80	377,943	+0.34(+1.25%)
Feb 11, 2016	27.02	27.59	26.90	27.46	251,425	-0.01(-0.03%)
Feb 10, 2016	27.59	27.93	27.44	27.47	354,013	-0.02(-0.09%)
Feb 09, 2016	26.78	27.59	26.60	27.50	341,066	+0.36(+1.32%)
Feb 08, 2016	26.67	27.28	26.46	27.14	358,578	+0.15(+0.54%)
Feb 05, 2016	27.43	27.67	26.84	26.99	426,499	-0.53(-1.92%)
Feb 04, 2016	27.81	28.41	27.32	27.52	441,733	-0.22(-0.79%)
Feb 03, 2016	26.97	28.20	25.66	27.74	946,207	-0.64(-2.27%)
Feb 02, 2016	28.07	28.55	28.02	28.38	356,342	+0.11(+0.40%)
Feb 01, 2016	28.66	29.00	28.14	28.27	453,214	-0.55(-1.89%)
Jan 29, 2016	28.24	28.91	28.20	28.81	543,491	+0.65(+2.31%)
Jan 28, 2016	27.98	28.42	27.76	28.16	291,020	+0.45(+1.62%)
Jan 27, 2016	27.50	28.59	27.36	27.72	717,063	+0.05(+0.18%)
Jan 26, 2016	27.08	27.67	27.06	27.67	378,982	+0.68(+2.50%)
Jan 25, 2016	27.37	27.49	26.90	26.99	299,675	-0.46(-1.69%)
Jan 22, 2016	26.85	27.48	26.07	27.45	381,102	+0.83(+3.12%)
Jan 21, 2016	26.99	27.16	26.44	26.62	628,706	-0.46(-1.68%)
Jan 20, 2016	26.86	27.40	26.40	27.08	502,672	-0.09(-0.33%)
Jan 19, 2016	27.70	27.70	26.86	27.17	486,586	-0.33(-1.21%)
Jan 15, 2016	27.24	27.50	27.50	27.50	481,666	-0.46(-1.63%)
Jan 14, 2016	27.34	28.18	27.11	27.96	401,804	+0.64(+2.33%)
Jan 13, 2016	28.20	28.21	27.14	27.32	340,316	-0.80(-2.84%)
Jan 12, 2016	28.31	28.35	27.70	28.12	378,116	+0.01(+0.03%)
Jan 11, 2016	27.19	28.20	27.13	28.11	807,649	+0.98(+3.60%)
Jan 08, 2016	27.29	27.53	27.01	27.14	502,110	-0.07(-0.27%)
Jan 07, 2016	27.65	27.85	27.18	27.21	383,268	-0.90(-3.22%)
Jan 06, 2016	28.15	28.32	27.93	28.11	320,309	-0.39(-1.37%)
Jan 05, 2016	27.89	28.52	27.84	28.51	323,131	+0.69(+2.49%)
Jan 04, 2016	27.94	28.01	27.43	27.81	630,737	-0.59(-2.09%)
Dec 31, 2015	28.91	28.41	28.41	28.41	542,918	-0.55(-1.91%)
Dec 30, 2015	29.69	29.69	28.94	28.96	296,194	-0.65(-2.20%)
Dec 29, 2015	29.43	29.70	29.34	29.61	214,461	+0.33(+1.14%)
Dec 28, 2015	29.07	29.37	28.83	29.28	314,411	+0.16(+0.56%)
Dec 24, 2015	29.01	29.12	29.12	29.12	114,892	+0.13(+0.45%)
Dec 23, 2015	28.98	29.13	28.83	28.99	264,715	+0.13(+0.45%)
Dec 22, 2015	28.75	28.96	28.44	28.86	230,031	+0.20(+0.71%)
Dec 21, 2015	28.51	28.66	28.36	28.65	340,721	+0.39(+1.38%)
Dec 18, 2015	28.71	28.84	28.24	28.26	1,266,673	-0.67(-2.31%)
Dec 17, 2015	29.35	29.43	28.92	28.93	286,470	-0.37(-1.28%)
Dec 16, 2015	29.61	29.77	29.07	29.30	388,791	-0.03(-0.11%)
Dec 15, 2015	29.42	29.67	29.05	29.34	409,051	+0.14(+0.47%)
Dec 14, 2015	29.29	29.55	29.07	29.20	877,125	-0.11(-0.36%)
Dec 11, 2015	29.27	29.70	29.21	29.30	362,139	-0.42(-1.43%)
Dec 10, 2015	29.63	29.84	29.33	29.73	316,635	+0.07(+0.25%)
Dec 09, 2015	29.91	30.13	29.52	29.65	250,694	-0.34(-1.14%)
Dec 08, 2015	29.78	30.09	29.60	30.00	312,317	+0.00(+0.00%)
Dec 07, 2015	30.26	30.38	29.72	30.00	326,750	-0.33(-1.10%)
Dec 04, 2015	29.87	30.38	29.86	30.33	253,982	+0.59(+2.00%)
Dec 03, 2015	30.68	30.68	29.70	29.74	539,261	-0.81(-2.67%)
Dec 02, 2015	30.47	30.96	30.47	30.55	388,101	+0.11(+0.35%)
Dec 01, 2015	30.18	30.54	30.05	30.44	482,809	+0.35(+1.16%)
Nov 30, 2015	30.39	30.39	30.07	30.09	588,194	-0.21(-0.70%)
Nov 27, 2015	29.96	30.46	29.96	30.31	438,213	+0.33(+1.11%)
Nov 25, 2015	30.14	29.97	29.97	29.97	502,656	-0.13(-0.43%)
Nov 24, 2015	30.25	30.35	30.00	30.10	537,867	-0.40(-1.31%)
Nov 23, 2015	30.45	30.63	30.43	30.50	348,685	+0.00(+0.00%)
Nov 20, 2015	30.70	30.79	30.40	30.50	902,425	+0.00(+0.00%)
Nov 19, 2015	30.53	30.70	30.25	30.50	464,490	+0.00(+0.00%)
Nov 18, 2015	30.58	30.92	30.12	30.50	499,725	-0.02(-0.05%)
Nov 17, 2015	30.58	30.79	30.22	30.52	542,875	+0.00(+0.00%)
Nov 16, 2015	30.01	30.55	29.92	30.52	389,859	+0.41(+1.37%)
Nov 13, 2015	29.69	30.36	29.52	30.10	420,537	+0.19(+0.65%)
Nov 12, 2015	30.28	30.46	29.76	29.91	408,401	-0.48(-1.57%)
Nov 11, 2015	30.32	30.76	30.26	30.39	243,422	+0.10(+0.32%)
Nov 10, 2015	29.74	30.31	29.74	30.29	352,727	+0.34(+1.14%)
Nov 09, 2015	30.24	30.35	29.88	29.95	413,417	-0.33(-1.10%)
Nov 06, 2015	29.95	30.37	29.93	30.28	362,836	+0.14(+0.46%)
Nov 05, 2015	30.06	30.21	29.83	30.14	287,715	+0.05(+0.16%)
Nov 04, 2015	30.08	30.19	29.86	30.10	192,243	+0.02(+0.05%)
Nov 03, 2015	29.80	30.24	28.78	30.08	378,991	-0.08(-0.27%)
Nov 02, 2015	30.21	30.48	30.03	30.16	514,864	-0.05(-0.16%)
Oct 30, 2015	30.61	30.64	30.07	30.21	414,812	-0.42(-1.38%)
Oct 29, 2015	31.00	31.10	30.53	30.63	685,443	-0.45(-1.43%)
Oct 28, 2015	30.45	31.20	30.42	31.08	738,402	+0.72(+2.38%)
Oct 27, 2015	30.05	30.61	29.87	30.36	783,011	-0.01(-0.03%)
Oct 26, 2015	30.19	30.49	30.10	30.36	429,171	+0.14(+0.46%)
Oct 23, 2015	29.66	30.24	29.55	30.23	718,283	+0.84(+2.87%)
Oct 22, 2015	28.82	29.44	28.66	29.38	384,341	+0.70(+2.43%)
Oct 21, 2015	29.08	29.14	28.62	28.69	257,913	-0.38(-1.31%)
Oct 20, 2015	29.18	29.38	28.86	29.07	217,876	-0.12(-0.42%)
Oct 19, 2015	28.84	29.20	28.82	29.19	264,565	+0.29(+1.01%)
Oct 16, 2015	28.58	28.99	28.40	28.90	312,450	+0.39(+1.37%)
Oct 15, 2015	28.49	28.79	27.72	28.51	829,733	+0.23(+0.80%)
Oct 14, 2015	27.97	29.50	27.91	28.28	976,248	-0.08(-0.29%)
Oct 13, 2015	29.06	29.22	28.29	28.36	635,772	-0.62(-2.15%)
Oct 12, 2015	28.86	29.19	28.79	28.99	547,362	+0.06(+0.20%)
Oct 09, 2015	28.94	29.24	28.87	28.93	428,229	+0.02(+0.08%)
Oct 08, 2015	28.33	28.90	28.33	28.90	307,001	+0.46(+1.63%)
Oct 07, 2015	27.97	28.59	27.85	28.44	393,445	+0.51(+1.83%)
Oct 06, 2015	28.02	28.21	27.90	27.93	301,757	-0.16(-0.58%)
Oct 05, 2015	27.58	28.21	27.53	28.09	314,081	+0.64(+2.33%)
Oct 02, 2015	27.09	27.47	26.84	27.45	242,550	+0.16(+0.59%)
Oct 01, 2015	27.39	27.56	27.10	27.29	382,823	-0.03(-0.12%)
Sep 30, 2015	26.76	27.37	26.65	27.32	872,854	+0.70(+2.62%)
Sep 29, 2015	26.97	27.10	26.62	26.63	449,385	-0.26(-0.96%)
Sep 28, 2015	27.57	27.61	26.80	26.89	434,523	-0.69(-2.50%)
Sep 25, 2015	27.38	27.85	27.06	27.57	619,946	+0.45(+1.67%)
Sep 24, 2015	27.44	27.56	26.95	27.12	445,943	-0.62(-2.25%)
Sep 23, 2015	27.28	28.03	27.23	27.74	911,256	+0.53(+1.94%)
Sep 22, 2015	27.36	27.46	27.02	27.22	270,295	-0.18(-0.65%)
Sep 21, 2015	27.34	27.77	27.20	27.40	170,895	+0.13(+0.48%)
Sep 18, 2015	27.51	27.83	27.19	27.27	422,143	-0.58(-2.07%)
Sep 17, 2015	27.89	28.31	27.78	27.84	252,487	-0.02(-0.09%)
Sep 16, 2015	27.62	28.00	27.49	27.87	252,269	+0.20(+0.73%)
Sep 15, 2015	27.19	27.82	27.13	27.66	265,046	+0.52(+1.91%)
Sep 14, 2015	27.41	27.47	27.07	27.14	179,058	-0.25(-0.92%)
Sep 11, 2015	26.96	27.43	26.96	27.40	183,582	+0.24(+0.87%)
Sep 10, 2015	27.29	27.51	27.09	27.16	219,954	-0.17(-0.62%)
Sep 09, 2015	27.28	27.55	26.94	27.33	396,092	+0.33(+1.23%)
Sep 08, 2015	26.68	27.11	26.42	27.00	314,512	+0.62(+2.37%)
Sep 04, 2015	26.37	26.37	26.37	26.37	229,903	-0.19(-0.73%)
Sep 03, 2015	26.76	26.81	26.46	26.57	485,436	-0.11(-0.40%)
Sep 02, 2015	26.69	26.72	26.45	26.67	329,459	+0.19(+0.70%)
Sep 01, 2015	26.72	27.01	26.43	26.49	420,840	-0.62(-2.30%)
Aug 31, 2015	26.93	27.24	26.93	27.11	242,515	+0.10(+0.36%)
Aug 28, 2015	26.80	27.15	26.80	27.02	269,983	-0.04(-0.15%)
Aug 27, 2015	27.08	27.18	26.42	27.06	346,481	+0.06(+0.21%)
Aug 26, 2015	26.87	27.02	25.99	27.00	376,658	+0.58(+2.18%)
Aug 25, 2015	27.17	27.17	26.29	26.42	415,981	-0.05(-0.18%)
Aug 24, 2015	26.07	27.28	25.66	26.47	667,534	-0.73(-2.68%)
Aug 21, 2015	26.96	27.67	26.88	27.20	416,144	-0.20(-0.74%)
Aug 20, 2015	27.59	27.83	27.37	27.40	228,313	-0.31(-1.11%)
Aug 19, 2015	27.80	28.00	27.65	27.71	344,328	-0.15(-0.56%)
Aug 18, 2015	28.00	28.11	27.78	27.87	196,918	-0.14(-0.49%)
Aug 17, 2015	27.95	28.22	27.70	28.00	201,164	+0.00(+0.00%)
Aug 14, 2015	27.42	28.10	27.40	28.00	214,053	+0.50(+1.82%)
Aug 13, 2015	27.39	27.88	27.33	27.50	234,481	+0.03(+0.12%)
Aug 12, 2015	28.04	28.12	27.28	27.47	490,234	-0.63(-2.24%)
Aug 11, 2015	27.89	28.31	27.72	28.10	474,966	+0.01(+0.03%)
Aug 10, 2015	28.31	28.52	28.02	28.09	362,925	-0.12(-0.43%)
Aug 07, 2015	28.20	28.29	28.00	28.21	261,374	-0.16(-0.57%)
Aug 06, 2015	28.49	28.54	28.16	28.38	257,174	-0.01(-0.03%)
Aug 05, 2015	28.33	28.63	28.23	28.38	428,665	+0.10(+0.34%)
Aug 04, 2015	28.13	28.51	28.13	28.29	389,880	+0.12(+0.43%)
Aug 03, 2015	28.13	28.28	27.96	28.17	308,982	+0.01(+0.03%)
Jul 31, 2015	28.20	28.60	28.09	28.16	458,635	+0.08(+0.29%)
Jul 30, 2015	28.23	28.54	28.04	28.08	727,449	-0.34(-1.19%)
Jul 29, 2015	27.99	28.48	27.79	28.42	966,694	+0.51(+1.82%)
Jul 28, 2015	28.09	28.09	27.67	27.91	594,173	-0.06(-0.20%)
Jul 27, 2015	27.65	28.04	27.54	27.96	491,366	+0.23(+0.81%)
Jul 24, 2015	28.19	28.31	27.67	27.74	734,610	-0.44(-1.55%)
Jul 23, 2015	27.71	28.21	27.70	28.17	1,142,386	+0.60(+2.16%)
Jul 22, 2015	27.09	27.63	27.09	27.58	367,799	+0.39(+1.42%)
Jul 21, 2015	28.15	28.15	26.90	27.19	467,612	-0.06(-0.21%)
Jul 20, 2015	27.29	27.43	27.15	27.25	304,121	-0.13(-0.47%)
Jul 17, 2015	27.93	27.93	27.17	27.38	417,802	-0.50(-1.79%)
Jul 16, 2015	26.96	28.03	26.78	27.88	652,608	+1.10(+4.10%)
Jul 15, 2015	26.42	26.87	25.46	26.78	1,028,611	+0.06(+0.21%)
Jul 14, 2015	26.77	26.91	26.63	26.72	200,250	-0.14(-0.51%)
Jul 13, 2015	26.47	26.92	26.47	26.86	227,038	+0.44(+1.65%)
Jul 10, 2015	26.42	26.51	26.29	26.42	278,142	+0.21(+0.80%)
Jul 09, 2015	26.49	26.50	26.04	26.21	342,204	-0.10(-0.37%)
Jul 08, 2015	26.12	26.33	25.96	26.31	478,173	+0.03(+0.12%)
Jul 07, 2015	26.42	26.52	25.93	26.28	375,808	-0.09(-0.34%)
Jul 06, 2015	26.44	26.81	26.22	26.37	470,485	-0.15(-0.58%)
Jul 02, 2015	26.67	26.52	26.52	26.52	313,547	-0.08(-0.30%)
Jul 01, 2015	26.71	26.93	26.37	26.60	494,515	-0.06(-0.21%)
Jun 30, 2015	26.70	26.81	26.46	26.66	379,159	+0.08(+0.30%)
Jun 29, 2015	27.06	27.13	26.54	26.58	440,963	-0.51(-1.88%)
Jun 26, 2015	27.17	27.34	26.88	27.08	576,237	-0.07(-0.27%)
Jun 25, 2015	27.13	27.20	26.85	27.16	313,609	+0.15(+0.54%)
Jun 24, 2015	27.27	27.30	26.74	27.01	361,927	-0.08(-0.30%)
Jun 23, 2015	26.96	27.20	26.78	27.09	477,257	+0.06(+0.21%)
Jun 22, 2015	27.02	27.13	26.83	27.04	297,034	+0.17(+0.63%)
Jun 19, 2015	26.79	26.92	26.54	26.87	858,604	+0.15(+0.57%)
Jun 18, 2015	26.42	26.79	25.97	26.71	359,729	+0.33(+1.25%)
Jun 17, 2015	26.65	26.70	26.23	26.38	441,849	-0.08(-0.30%)
Jun 16, 2015	26.12	26.49	26.03	26.46	435,919	+0.33(+1.27%)
Jun 15, 2015	25.86	26.16	25.58	26.13	370,478	+0.18(+0.68%)
Jun 12, 2015	25.95	26.08	25.85	25.96	208,616	+0.02(+0.06%)
Jun 11, 2015	25.92	26.10	25.71	25.94	240,297	+0.18(+0.69%)
Jun 10, 2015	25.31	25.92	25.30	25.76	364,967	+0.57(+2.27%)
Jun 09, 2015	25.35	25.48	25.14	25.19	244,159	-0.22(-0.86%)
Jun 08, 2015	25.21	25.61	25.11	25.41	337,575	+0.13(+0.51%)
Jun 05, 2015	25.04	25.31	24.90	25.28	203,631	+0.27(+1.06%)
Jun 04, 2015	25.00	25.18	24.81	25.01	308,265	-0.01(-0.03%)
Jun 03, 2015	24.71	25.07	24.60	25.02	497,800	+0.35(+1.41%)
Jun 02, 2015	24.52	24.90	24.52	24.67	420,733	+0.01(+0.03%)