Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	76.46	76.50	74.99	75.79	285,453	-0.22(-0.29%)
May 30, 2017	76.32	76.54	75.27	76.01	344,714	-0.31(-0.40%)
May 26, 2017	75.31	76.38	74.88	76.31	346,948	+0.66(+0.87%)
May 25, 2017	76.89	77.03	75.31	75.65	364,366	-0.93(-1.21%)
May 24, 2017	76.34	76.73	75.58	76.58	269,974	+0.60(+0.79%)
May 23, 2017	76.67	76.67	74.66	75.98	333,314	-0.47(-0.62%)
May 22, 2017	75.33	76.67	75.05	76.45	297,520	+1.40(+1.86%)
May 19, 2017	75.60	76.25	74.95	75.05	381,506	-0.01(-0.01%)
May 18, 2017	73.31	75.61	72.23	75.06	500,686	+1.49(+2.02%)
May 17, 2017	76.83	76.98	73.56	73.58	654,454	-4.45(-5.71%)
May 16, 2017	77.83	78.31	76.91	78.03	387,602	+0.59(+0.76%)
May 15, 2017	76.55	78.06	76.48	77.44	333,721	+1.00(+1.30%)
May 12, 2017	77.24	77.38	76.18	76.44	351,266	-1.04(-1.35%)
May 11, 2017	77.02	77.75	76.27	77.49	352,003	+0.39(+0.51%)
May 10, 2017	75.08	77.16	74.67	77.09	669,215	+2.53(+3.40%)
May 09, 2017	73.64	75.43	73.63	74.56	402,014	+0.94(+1.27%)
May 08, 2017	73.39	74.46	73.29	73.62	418,208	+0.18(+0.24%)
May 05, 2017	73.34	73.55	71.95	73.45	237,401	+0.26(+0.35%)
May 04, 2017	72.37	73.24	71.67	73.19	477,944	+0.97(+1.34%)
May 03, 2017	72.94	73.34	71.53	72.23	573,648	-0.71(-0.97%)
May 02, 2017	69.85	73.24	67.16	72.93	1,081,139	-0.03(-0.04%)
May 01, 2017	73.32	73.62	70.78	72.96	968,961	+0.26(+0.35%)
Apr 28, 2017	73.97	74.25	72.58	72.71	359,030	-1.22(-1.65%)
Apr 27, 2017	72.17	74.61	72.17	73.93	627,184	+2.50(+3.50%)
Apr 26, 2017	71.16	71.61	70.01	71.43	301,349	+0.26(+0.36%)
Apr 25, 2017		71.36	69.48	71.17	423,190	+1.09(+1.56%)
Apr 24, 2017	68.62	70.10	68.47	70.08	500,790	+2.59(+3.84%)
Apr 21, 2017	67.77	67.98	66.68	67.49	313,496	-0.42(-0.62%)
Apr 20, 2017	66.60	67.98	66.55	67.91	412,361	+1.80(+2.72%)
Apr 19, 2017	65.40	66.96	65.24	66.11	453,608	+1.34(+2.06%)
Apr 18, 2017	64.52	64.96	64.11	64.78	209,643	+0.00(+0.00%)
Apr 17, 2017	63.63	64.91	63.61	64.78	302,111	+1.28(+2.02%)
Apr 13, 2017	64.20	64.96	63.33	63.50	342,910	-0.89(-1.38%)
Apr 12, 2017	65.40	65.59	64.24	64.38	253,553	-1.09(-1.67%)
Apr 11, 2017	65.55	65.81	64.29	65.48	350,966	-0.27(-0.40%)
Apr 10, 2017		66.65	65.40	65.74	225,189	+0.02(+0.03%)
Apr 07, 2017	65.28	65.97	65.25	65.72	280,333	+0.05(+0.07%)
Apr 06, 2017	65.69	66.07	64.52	65.67	376,799	-0.12(-0.18%)
Apr 05, 2017	66.67	67.59	65.70	65.79	375,363	-1.00(-1.50%)
Apr 04, 2017	67.01	67.78	66.27	66.80	375,034	-0.48(-0.72%)
Apr 03, 2017	68.29	68.52	66.80	67.28	527,783	-0.27(-0.39%)
Mar 31, 2017	67.24	68.21	66.76	67.55	519,950	+0.22(+0.32%)
Mar 30, 2017	66.14	67.57	66.14	67.33	469,397	+1.52(+2.31%)
Mar 29, 2017	65.76	65.82	64.93	65.81	310,690	+0.05(+0.07%)
Mar 28, 2017	65.21	66.03	64.75	65.76	367,418	+0.43(+0.66%)
Mar 27, 2017	64.79	65.88	63.74	65.33	379,223	-0.14(-0.21%)
Mar 24, 2017	65.48	66.56	65.04	65.47	359,816	+0.53(+0.82%)
Mar 23, 2017	64.22	65.68	64.14	64.93	346,179	+0.51(+0.80%)
Mar 22, 2017		65.22	63.14	64.42	1,098,567	-0.11(-0.17%)
Mar 21, 2017	68.96	69.59	64.29	64.53	1,111,366	-4.22(-6.13%)
Mar 20, 2017	67.96	69.11	67.21	68.75	447,024	+1.14(+1.69%)
Mar 17, 2017	67.21	68.45	66.93	67.60	885,362	+0.33(+0.48%)
Mar 16, 2017	67.36	68.95	67.24	67.28	614,614	+0.10(+0.15%)
Mar 15, 2017	65.80	67.35	65.60	67.18	399,143	+1.70(+2.60%)
Mar 14, 2017	66.05	66.05	64.26	65.48	366,439	-0.69(-1.04%)
Mar 13, 2017	64.04	66.37	64.04	66.17	744,388	+2.49(+3.91%)
Mar 10, 2017	62.64	63.79	62.18	63.67	482,981	+1.55(+2.49%)
Mar 09, 2017	61.44	62.37	61.36	62.13	260,571	+0.50(+0.82%)
Mar 08, 2017	62.08	62.38	61.56	61.62	392,160	-0.09(-0.14%)
Mar 07, 2017	61.48	62.02	61.42	61.71	325,514	+0.28(+0.45%)
Mar 06, 2017	61.56	61.81	60.87	61.44	365,520	+0.24(+0.39%)
Mar 03, 2017	61.49	61.78	60.81	61.20	218,727	-0.30(-0.48%)
Mar 02, 2017	62.27	62.60	61.40	61.50	202,734	-0.75(-1.20%)
Mar 01, 2017	62.02	62.56	61.76	62.25	404,918	+1.06(+1.74%)
Feb 28, 2017	62.12	62.86	61.10	61.18	269,646	-0.95(-1.52%)
Feb 27, 2017	61.79	62.55	61.52	62.13	434,136	+0.67(+1.09%)
Feb 24, 2017	60.10	61.56	59.95	61.46	336,273	+0.71(+1.17%)
Feb 23, 2017	61.18	61.38	60.45	60.75	293,537	-0.60(-0.98%)
Feb 22, 2017	62.28	62.36	60.90	61.35	296,724	-0.51(-0.83%)
Feb 21, 2017	60.78	62.33	60.69	61.86	432,497	+1.21(+2.00%)
Feb 17, 2017		60.65	60.65	60.65	0	-0.23(-0.37%)
Feb 16, 2017	61.60	61.73	60.27	60.88	403,280	-0.73(-1.18%)
Feb 15, 2017	61.01	61.69	60.59	61.60	378,284	+0.58(+0.95%)
Feb 14, 2017	61.13	61.92	60.54	61.02	219,165	-0.30(-0.48%)
Feb 13, 2017	61.58	62.01	61.03	61.32	308,130	+0.25(+0.40%)
Feb 10, 2017	61.35	62.05	60.57	61.07	264,714	-0.01(-0.02%)
Feb 09, 2017	60.66	61.61	60.66	61.08	324,768	+0.49(+0.81%)
Feb 08, 2017	61.08	61.11	59.99	60.59	417,890	-0.12(-0.19%)
Feb 07, 2017	60.32	61.37	60.28	60.71	460,654	+0.42(+0.70%)
Feb 06, 2017	61.05	61.58	59.69	60.28	641,490	-0.50(-0.83%)
Feb 03, 2017	60.46	61.82	60.45	60.79	453,341	+0.41(+0.69%)
Feb 02, 2017	58.70	61.03	58.00	60.37	606,599	+1.46(+2.47%)
Feb 01, 2017	58.69	60.10	58.00	58.92	650,165	+0.95(+1.63%)
Jan 31, 2017	62.56	62.81	55.24	57.97	1,572,914	-0.76(-1.29%)
Jan 30, 2017	58.52	58.93	57.16	58.73	794,875	+0.24(+0.40%)
Jan 27, 2017	58.16	58.66	57.77	58.49	337,950	+0.60(+1.04%)
Jan 26, 2017	58.00	58.27	57.66	57.89	203,137	-0.03(-0.05%)
Jan 25, 2017	57.71	58.13	57.54	57.92	343,675	+0.87(+1.52%)
Jan 24, 2017	56.01	57.33	55.85	57.05	305,871	+1.27(+2.28%)
Jan 23, 2017	55.93	56.66	55.70	55.78	239,541	-0.08(-0.14%)
Jan 20, 2017	56.00	56.36	55.71	55.86	167,768	-0.14(-0.25%)
Jan 19, 2017	56.42	56.92	55.66	56.00	301,586	-0.06(-0.11%)
Jan 18, 2017	55.66	56.81	55.48	56.06	317,273	+0.78(+1.41%)
Jan 17, 2017	56.47	56.64	54.94	55.28	364,392	-1.80(-3.16%)
Jan 13, 2017		57.08	57.08	57.08	0	+0.54(+0.96%)
Jan 12, 2017	57.02	57.02	55.55	56.54	283,916	-0.02(-0.03%)
Jan 11, 2017	55.70	56.61	55.25	56.56	266,414	+1.08(+1.95%)
Jan 10, 2017	55.09	55.76	54.68	55.48	236,643	+0.28(+0.50%)
Jan 09, 2017	55.06	55.48	54.64	55.20	219,536	+0.40(+0.74%)
Jan 06, 2017	54.95	55.22	54.14	54.80	243,877	-0.32(-0.57%)
Jan 05, 2017	56.83	57.12	54.86	55.11	263,738	-0.09(-0.16%)
Jan 04, 2017	53.87	55.38	53.69	55.20	427,529	+1.21(+2.24%)
Jan 03, 2017	54.23	54.83	52.99	53.99	285,065	+0.05(+0.09%)
Dec 30, 2016		53.94	53.94	53.94	0	-0.71(-1.30%)
Dec 29, 2016	54.52	54.95	53.87	54.65	196,130	+0.04(+0.07%)
Dec 28, 2016	56.17	56.44	54.46	54.61	257,518	-1.46(-2.60%)
Dec 27, 2016	55.37	56.15	55.21	56.07	215,027	+0.93(+1.68%)
Dec 23, 2016		55.14	55.14	55.14	0	-0.03(-0.05%)
Dec 22, 2016	55.52	56.14	54.96	55.17	368,216	-0.16(-0.29%)
Dec 21, 2016	54.66	55.88	54.52	55.33	345,052	+0.41(+0.75%)
Dec 20, 2016	54.05	54.98	53.46	54.92	453,524	+1.26(+2.35%)
Dec 19, 2016	53.08	54.03	52.93	53.65	277,953	+1.07(+2.04%)
Dec 16, 2016	53.55	53.60	52.40	52.58	809,122	-0.72(-1.35%)
Dec 15, 2016	51.95	53.73	51.91	53.30	391,953	+1.38(+2.66%)
Dec 14, 2016	51.35	52.90	51.35	51.92	280,551	+0.28(+0.53%)
Dec 13, 2016	51.92	53.11	51.35	51.64	308,934	-0.30(-0.57%)
Dec 12, 2016	52.73	52.87	51.72	51.94	236,963	-0.77(-1.46%)
Dec 09, 2016	54.68	54.92	52.53	52.71	373,461	-1.74(-3.20%)
Dec 08, 2016	53.33	54.54	53.09	54.45	360,693	+1.20(+2.26%)
Dec 07, 2016	52.06	53.42	51.95	53.25	646,212	+1.00(+1.92%)
Dec 06, 2016	53.35	53.85	51.64	52.25	399,501	-0.77(-1.45%)
Dec 05, 2016	52.99	53.39	52.56	53.01	354,171	+0.32(+0.60%)
Dec 02, 2016	51.34	52.86	50.80	52.70	276,797	+1.37(+2.67%)
Dec 01, 2016	54.20	54.95	50.90	51.33	748,433	-3.06(-5.63%)
Nov 30, 2016	55.73	55.83	54.26	54.39	251,949	-1.05(-1.90%)
Nov 29, 2016	54.97	55.64	54.73	55.45	247,412	+0.47(+0.86%)
Nov 28, 2016	54.90	55.22	54.64	54.97	320,030	+0.25(+0.45%)
Nov 25, 2016	54.61	54.92	54.48	54.73	104,094	+0.25(+0.45%)
Nov 23, 2016		54.48	54.48	54.48	0	+0.00(+0.00%)
Nov 22, 2016	53.67	54.58	53.40	54.48	278,457	+0.86(+1.60%)
Nov 21, 2016	54.19	54.19	52.70	53.62	317,863	+0.09(+0.17%)
Nov 18, 2016	53.52	53.59	52.83	53.54	357,121	+0.26(+0.48%)
Nov 17, 2016	52.69	53.43	52.22	53.28	266,755	+0.90(+1.71%)
Nov 16, 2016	51.62	52.39	51.43	52.38	291,237	+0.76(+1.47%)
Nov 15, 2016	50.73	51.72	50.53	51.62	257,913	+0.87(+1.71%)
Nov 14, 2016	51.09	51.43	50.12	50.76	472,002	+0.23(+0.45%)
Nov 11, 2016	49.01	50.57	48.47	50.53	387,698	+1.66(+3.41%)
Nov 10, 2016	49.76	50.18	49.35	48.87	424,173	-0.16(-0.32%)
Nov 09, 2016	48.10	49.11	47.19	49.02	366,330	+0.20(+0.40%)
Nov 08, 2016	48.71	49.11	48.15	48.83	246,215	+0.14(+0.28%)
Nov 07, 2016	47.12	48.87	46.98	48.69	434,468	+2.26(+4.86%)
Nov 04, 2016	45.74	47.25	45.74	46.43	480,614	+0.58(+1.27%)
Nov 03, 2016	48.20	48.28	45.70	45.85	543,282	-2.49(-5.16%)
Nov 02, 2016	47.47	48.50	47.43	48.34	462,488	+1.03(+2.19%)
Nov 01, 2016	47.90	50.04	46.76	47.31	769,077	+0.32(+0.67%)
Oct 31, 2016	46.58	47.18	46.19	46.99	322,158	+0.34(+0.74%)
Oct 28, 2016	46.63	47.48	46.47	46.65	251,064	+0.02(+0.04%)
Oct 27, 2016	47.35	47.49	46.57	46.63	352,057	-0.26(-0.55%)
Oct 26, 2016	46.88	47.45	46.63	46.89	363,074	-0.01(-0.02%)
Oct 25, 2016	46.96	47.21	46.64	46.90	195,168	+0.10(+0.21%)
Oct 24, 2016	46.13	47.01	46.13	46.80	243,684	+0.81(+1.76%)
Oct 21, 2016	45.72	46.09	45.50	45.99	153,206	-0.15(-0.32%)
Oct 20, 2016	46.11	46.32	45.75	46.14	190,880	-0.07(-0.15%)
Oct 19, 2016	46.01	46.39	45.82	46.21	307,642	+0.07(+0.15%)
Oct 18, 2016	46.59	47.02	46.11	46.14	334,337	+0.01(+0.02%)
Oct 17, 2016	45.33	46.62	45.33	46.13	410,903	+0.67(+1.47%)
Oct 14, 2016	44.80	46.28	44.80	45.46	205,591	+0.40(+0.90%)
Oct 13, 2016	46.50	47.15	44.83	45.05	445,420	-2.04(-4.33%)
Oct 12, 2016	46.43	47.14	46.24	47.09	175,845	+0.34(+0.74%)
Oct 11, 2016	47.32	47.32	46.19	46.75	276,807	-0.54(-1.15%)
Oct 10, 2016	47.29	47.53	47.18	47.29	108,008	+0.20(+0.42%)
Oct 07, 2016	47.62	47.62	46.75	47.09	195,633	-0.74(-1.54%)
Oct 06, 2016	46.48	47.87	46.40	47.83	471,114	+1.28(+2.75%)
Oct 05, 2016	46.20	46.70	46.08	46.55	197,123	+0.38(+0.83%)
Oct 04, 2016	46.71	46.71	45.63	46.17	232,142	-0.44(-0.95%)
Oct 03, 2016	46.34	47.18	46.25	46.61	328,957	-0.01(-0.02%)
Sep 30, 2016	46.35	46.83	46.33	46.62	270,056	+0.30(+0.64%)
Sep 29, 2016	45.82	46.90	45.52	46.32	438,633	+0.25(+0.53%)
Sep 28, 2016	47.57	47.57	45.90	46.08	250,260	-0.45(-0.97%)
Sep 27, 2016	45.39	46.56	45.05	46.53	565,216	+1.21(+2.67%)
Sep 26, 2016	45.59	45.96	44.90	45.32	439,398	-0.18(-0.39%)
Sep 23, 2016	45.99	46.34	45.25	45.50	258,812	-0.77(-1.66%)
Sep 22, 2016	45.79	46.47	45.58	46.27	501,940	+0.69(+1.51%)
Sep 21, 2016	45.23	45.65	44.97	45.58	500,452	+0.34(+0.75%)
Sep 20, 2016	45.18	45.71	44.93	45.24	439,226	+0.44(+0.98%)
Sep 19, 2016	44.41	44.87	44.41	44.80	224,428	+0.70(+1.59%)
Sep 16, 2016	44.23	44.69	43.44	44.10	424,685	+0.05(+0.11%)
Sep 15, 2016	43.13	44.28	42.69	44.05	374,010	+1.13(+2.64%)
Sep 14, 2016	43.70	44.05	42.87	42.92	304,792	-0.60(-1.38%)
Sep 13, 2016	44.48	44.77	43.40	43.52	342,065	-0.81(-1.82%)
Sep 12, 2016	43.62	44.33	43.36	44.32	202,963	+0.47(+1.08%)
Sep 09, 2016	44.47	44.62	43.69	43.85	319,688	-1.00(-2.24%)
Sep 08, 2016	44.92	44.92	44.17	44.86	237,551	-0.08(-0.18%)
Sep 07, 2016	45.31	45.32	44.38	44.94	450,049	-0.19(-0.41%)
Sep 06, 2016	44.93	45.16	44.26	45.12	388,178	+0.40(+0.90%)
Sep 02, 2016	44.67	44.72	44.72	44.72	318,613	+0.38(+0.87%)
Sep 01, 2016	43.14	44.55	43.13	44.33	518,090	+1.03(+2.39%)
Aug 31, 2016	43.40	43.51	42.65	43.30	237,645	-0.14(-0.32%)
Aug 30, 2016	43.62	43.74	43.09	43.44	123,224	+0.00(+0.00%)
Aug 29, 2016	43.10	43.57	43.01	43.44	195,748	+0.47(+1.10%)
Aug 26, 2016	43.23	43.42	42.66	42.96	175,661	-0.37(-0.86%)
Aug 25, 2016	43.14	43.45	42.87	43.34	206,275	+0.21(+0.48%)
Aug 24, 2016	43.08	43.27	42.87	43.13	243,846	+0.16(+0.37%)
Aug 23, 2016	43.45	43.63	42.83	42.97	190,776	-0.18(-0.41%)
Aug 22, 2016	46.77	46.77	42.56	43.15	450,062	+0.16(+0.37%)
Aug 19, 2016	41.75	43.35	41.65	42.99	347,713	+1.34(+3.22%)
Aug 18, 2016	41.18	41.69	41.03	41.65	236,440	+0.34(+0.83%)
Aug 17, 2016	40.98	41.60	40.54	41.31	187,413	+0.36(+0.89%)
Aug 16, 2016	41.14	41.33	40.62	40.95	181,356	-0.31(-0.74%)
Aug 15, 2016	41.00	41.35	40.87	41.25	110,528	+0.18(+0.43%)
Aug 12, 2016	40.71	41.08	40.40	41.07	242,341	+0.32(+0.77%)
Aug 11, 2016	40.94	41.17	40.75	40.76	184,466	-0.29(-0.70%)
Aug 10, 2016	41.62	41.64	40.72	41.04	242,524	-0.58(-1.40%)
Aug 09, 2016	41.55	41.93	41.48	41.62	157,953	+0.16(+0.38%)
Aug 08, 2016	41.13	41.58	40.83	41.47	261,475	+0.44(+1.08%)
Aug 05, 2016	40.39	41.02	40.16	41.02	287,878	+0.69(+1.71%)
Aug 04, 2016	40.09	40.59	40.02	40.33	198,703	+0.36(+0.91%)
Aug 03, 2016	39.44	40.14	39.22	39.97	347,249	+0.65(+1.65%)
Aug 02, 2016	42.90	42.90	38.67	39.32	412,279	-1.06(-2.63%)
Aug 01, 2016	40.30	40.49	39.75	40.38	370,065	+0.27(+0.66%)
Jul 29, 2016	40.52	40.79	39.90	40.12	235,846	-0.29(-0.71%)
Jul 28, 2016	40.29	41.28	39.17	40.40	306,718	+0.27(+0.66%)
Jul 27, 2016	40.26	40.36	39.74	40.14	180,291	+0.23(+0.57%)
Jul 26, 2016	39.57	39.93	39.44	39.91	194,213	+0.55(+1.40%)
Jul 25, 2016	39.33	39.51	39.00	39.36	190,124	+0.16(+0.40%)
Jul 22, 2016	38.93	39.43	38.59	39.20	154,164	+0.10(+0.25%)
Jul 21, 2016	39.45	39.64	38.82	39.10	198,259	-0.31(-0.77%)
Jul 20, 2016	39.21	39.55	39.07	39.41	152,034	+0.46(+1.19%)
Jul 19, 2016	39.04	39.37	38.72	38.95	99,986	+0.02(+0.05%)
Jul 18, 2016	38.97	39.46	38.58	38.93	136,764	+0.34(+0.87%)
Jul 15, 2016	38.74	38.78	37.94	38.59	215,938	+0.14(+0.36%)
Jul 14, 2016	38.52	38.84	37.44	38.45	261,186	-0.86(-2.18%)
Jul 13, 2016	38.95	39.56	38.68	39.31	217,729	+0.63(+1.63%)
Jul 12, 2016	38.11	38.74	38.11	38.68	271,662	+0.44(+1.16%)
Jul 11, 2016	37.96	38.46	37.77	38.24	277,244	+0.36(+0.96%)
Jul 08, 2016	37.94	37.16	37.16	37.87	319,213	+0.71(+1.91%)
Jul 07, 2016	36.93	37.31	36.67	37.16	133,419	+0.47(+1.29%)
Jul 05, 2016	36.93	36.93	36.30	36.69	127,727	-0.30(-0.80%)
Jul 01, 2016	37.23	36.98	36.98	36.98	125,252	-0.41(-1.11%)
Jun 30, 2016	36.04	37.40	36.01	37.40	264,384	+1.56(+4.34%)
Jun 29, 2016	35.52	35.95	35.51	35.84	182,370	+0.58(+1.65%)
Jun 28, 2016	35.68	35.68	34.94	35.26	264,513	+0.21(+0.59%)
Jun 27, 2016	36.01	36.31	34.90	35.05	259,402	-1.18(-3.26%)
Jun 24, 2016	36.77	37.23	35.88	36.24	780,104	-1.93(-5.06%)
Jun 23, 2016	37.67	38.19	37.67	38.17	298,960	+0.74(+1.97%)
Jun 22, 2016	37.44	37.83	37.29	37.43	168,752	+0.04(+0.11%)
Jun 21, 2016	37.60	37.73	37.18	37.39	126,256	-0.27(-0.71%)
Jun 20, 2016	37.35	38.09	37.30	37.65	158,121	+0.74(+2.00%)
Jun 17, 2016	37.44	37.48	36.71	36.92	646,674	-0.43(-1.16%)
Jun 16, 2016	37.54	37.62	36.95	37.35	192,392	-0.46(-1.22%)
Jun 15, 2016	37.60	38.28	37.59	37.81	282,526	+0.37(+1.00%)
Jun 14, 2016	37.39	37.80	37.09	37.44	272,011	+0.13(+0.34%)
Jun 13, 2016	37.32	37.81	37.21	37.31	157,742	-0.34(-0.92%)
Jun 10, 2016	37.77	38.23	37.44	37.65	237,270	-0.62(-1.62%)
Jun 09, 2016	37.99	38.45	37.82	38.28	279,383	+0.22(+0.57%)
Jun 08, 2016	37.77	38.27	37.57	38.06	189,620	+0.35(+0.94%)
Jun 07, 2016	37.68	37.85	37.06	37.70	219,108	-0.01(-0.03%)
Jun 06, 2016	37.80	37.85	37.39	37.71	185,035	+0.10(+0.26%)
Jun 03, 2016	37.74	37.93	36.98	37.62	200,727	-0.06(-0.16%)
Jun 02, 2016	37.32	37.80	37.27	37.67	210,159	+0.13(+0.34%)