Restaurant Brands International (TSX: QSR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	55.98	55.98	54.06	54.75	1,796,401	-1.18(-2.11%)
May 30, 2016	55.74	55.93	55.25	55.93	107,602	+0.50(+0.90%)
May 27, 2016	54.92	55.63	54.72	55.43	262,153	+0.77(+1.41%)
May 26, 2016	54.54	54.95	54.37	54.66	283,920	+0.10(+0.18%)
May 25, 2016	55.54	55.73	54.56	54.56	469,617	-0.88(-1.59%)
May 24, 2016	54.39	55.64	54.38	55.44	560,679	+1.89(+3.53%)
May 20, 2016		53.55	53.55	53.55	0	+0.51(+0.96%)
May 19, 2016	52.50	53.07	52.16	53.04	322,205	+0.56(+1.07%)
May 18, 2016	51.99	52.75	51.56	52.48	382,689	+0.64(+1.23%)
May 17, 2016	51.90	52.42	51.70	51.84	360,356	-0.04(-0.08%)
May 16, 2016	51.69	52.08	51.41	51.88	402,655	+0.24(+0.46%)
May 13, 2016	52.45	52.55	51.48	51.64	471,500	-0.73(-1.39%)
May 12, 2016	52.74	53.14	51.91	52.37	474,928	-0.51(-0.96%)
May 11, 2016	54.90	54.95	52.76	52.88	411,274	-2.19(-3.98%)
May 10, 2016	55.17	55.35	54.57	55.07	403,973	+0.23(+0.42%)
May 09, 2016	54.99	55.37	54.61	54.84	328,713	-0.02(-0.04%)
May 06, 2016	54.63	55.26	54.38	54.86	356,448	-0.16(-0.29%)
May 05, 2016	55.23	55.70	54.25	55.02	299,304	-0.14(-0.25%)
May 04, 2016	54.69	55.31	54.29	55.16	419,778	+0.79(+1.45%)
May 03, 2016	54.02	54.89	53.61	54.37	328,270	+0.14(+0.26%)
May 02, 2016	54.49	54.56	54.06	54.23	239,318	+0.06(+0.11%)
Apr 29, 2016	53.60	54.41	53.57	54.17	557,283	+0.25(+0.46%)
Apr 28, 2016	53.91	55.16	53.58	53.92	764,785	+0.47(+0.88%)
Apr 27, 2016	52.03	53.54	51.89	53.45	447,991	+0.91(+1.73%)
Apr 26, 2016	52.24	52.77	51.84	52.54	353,825	+0.45(+0.86%)
Apr 25, 2016	51.27	52.10	51.11	52.09	331,427	+0.52(+1.01%)
Apr 22, 2016	52.10	52.45	51.06	51.57	411,741	-1.03(-1.96%)
Apr 21, 2016	53.23	53.90	52.24	52.60	509,468	-0.49(-0.92%)
Apr 20, 2016	52.69	53.13	52.14	53.09	914,866	+0.88(+1.69%)
Apr 19, 2016	52.76	52.76	51.72	52.21	488,502	-0.31(-0.59%)
Apr 18, 2016	51.43	52.54	50.90	52.52	595,350	+1.13(+2.20%)
Apr 15, 2016	50.33	51.60	50.33	51.39	320,693	+1.14(+2.27%)
Apr 14, 2016	50.93	51.07	50.00	50.25	231,072	-0.66(-1.30%)
Apr 13, 2016	51.00	51.32	50.30	50.91	392,672	+0.25(+0.49%)
Apr 12, 2016	50.63	50.98	50.25	50.66	360,172	+0.21(+0.42%)
Apr 11, 2016	50.09	51.81	50.09	50.45	510,526	+0.96(+1.94%)
Apr 08, 2016	49.34	49.80	48.80	49.49	434,975	-0.90(-1.79%)
Apr 07, 2016	51.11	51.20	50.02	50.39	321,376	-0.85(-1.66%)
Apr 06, 2016	50.19	51.24	50.05	51.24	386,717	+0.97(+1.93%)
Apr 05, 2016	50.90	50.90	49.72	50.27	353,440	-0.60(-1.18%)
Apr 04, 2016	51.08	51.34	50.39	50.87	215,953	-0.25(-0.49%)
Apr 01, 2016	50.37	51.47	50.10	51.12	260,050	+0.68(+1.35%)
Mar 31, 2016	50.72	50.92	50.07	50.44	407,953	-0.56(-1.10%)
Mar 30, 2016	51.03	51.50	50.78	51.00	305,244	+0.24(+0.47%)
Mar 29, 2016	50.43	51.08	49.81	50.76	387,385	+0.29(+0.57%)
Mar 28, 2016	49.95	50.65	49.74	50.47	251,683	+0.64(+1.28%)
Mar 24, 2016		49.83	49.83	49.83	0	-0.42(-0.84%)
Mar 23, 2016	50.96	50.96	49.89	50.25	296,338	+0.14(+0.28%)
Mar 22, 2016	50.32	50.56	49.70	50.11	343,959	-0.39(-0.77%)
Mar 21, 2016	51.19	51.40	50.06	50.50	359,872	-0.66(-1.29%)
Mar 18, 2016	50.65	51.50	50.38	51.16	2,009,994	+0.66(+1.31%)
Mar 17, 2016	50.49	50.97	49.50	50.50	829,086	+0.13(+0.26%)
Mar 16, 2016	50.24	50.99	49.67	50.37	660,225	+0.38(+0.76%)
Mar 15, 2016	51.94	51.94	49.76	49.99	607,833	-1.79(-3.46%)
Mar 14, 2016	51.32	51.94	50.96	51.78	382,057	+0.80(+1.57%)
Mar 11, 2016	50.46	51.31	49.94	50.98	358,879	+0.82(+1.63%)
Mar 10, 2016	50.74	51.08	49.61	50.16	372,896	-0.08(-0.16%)
Mar 09, 2016	50.29	50.96	50.11	50.24	467,663	+0.23(+0.46%)
Mar 08, 2016	50.35	50.69	49.84	50.01	314,921	-0.33(-0.66%)
Mar 07, 2016	49.55	50.53	49.14	50.34	471,990	+0.69(+1.39%)
Mar 04, 2016	49.20	50.15	49.19	49.65	315,182	+0.30(+0.61%)
Mar 03, 2016	49.06	49.56	48.63	49.35	356,559	+0.59(+1.21%)
Mar 02, 2016	48.23	49.01	48.02	48.76	534,492	+0.41(+0.85%)
Mar 01, 2016	47.58	48.88	47.44	48.35	576,157	+0.87(+1.83%)
Feb 29, 2016	46.33	47.80	46.05	47.48	544,793	+1.05(+2.26%)
Feb 26, 2016	45.96	46.60	45.28	46.43	261,005	+0.80(+1.75%)
Feb 25, 2016	45.46	45.70	44.66	45.63	292,220	+0.20(+0.44%)
Feb 24, 2016	44.95	45.54	43.71	45.43	370,595	+0.25(+0.55%)
Feb 23, 2016	45.06	45.46	44.41	45.18	268,926	+0.34(+0.76%)
Feb 22, 2016	45.20	45.77	44.15	44.84	478,259	-0.14(-0.31%)
Feb 19, 2016	45.75	45.86	44.86	44.98	393,521	-0.96(-2.09%)
Feb 18, 2016	47.31	47.40	45.36	45.94	462,700	-1.36(-2.88%)
Feb 17, 2016	47.00	47.97	46.40	47.30	547,680	+0.39(+0.83%)
Feb 16, 2016	47.27	48.24	45.99	46.91	864,160	+2.61(+5.89%)
Feb 12, 2016		44.30	44.30	44.30	0	+1.97(+4.65%)
Feb 11, 2016	41.81	42.62	41.00	42.33	504,817	-0.23(-0.54%)
Feb 10, 2016	42.30	43.03	41.61	42.56	687,255	+0.48(+1.14%)
Feb 09, 2016	42.77	43.34	40.75	42.08	702,772	-0.72(-1.68%)
Feb 08, 2016	44.32	44.32	41.97	42.80	570,709	-1.66(-3.73%)
Feb 05, 2016	45.05	45.60	44.27	44.46	463,226	-0.42(-0.94%)
Feb 04, 2016	44.75	45.26	43.74	44.88	648,123	+0.15(+0.34%)
Feb 03, 2016	45.82	45.87	44.33	44.73	431,093	-1.18(-2.57%)
Feb 02, 2016	46.99	47.23	45.27	45.91	533,189	-1.43(-3.02%)
Feb 01, 2016	47.03	47.55	46.50	47.34	360,804	+0.03(+0.06%)
Jan 29, 2016	46.54	47.31	46.41	47.31	750,493	+0.91(+1.96%)
Jan 28, 2016	46.45	46.55	45.73	46.40	373,814	+0.07(+0.15%)
Jan 27, 2016	47.53	47.53	45.58	46.33	702,136	-1.78(-3.70%)
Jan 26, 2016	48.20	48.59	47.41	48.11	257,293	+0.15(+0.31%)
Jan 25, 2016	49.18	49.20	47.82	47.96	449,962	-1.22(-2.48%)
Jan 22, 2016	48.89	49.53	48.30	49.18	571,512	+0.63(+1.30%)
Jan 21, 2016	47.39	48.94	47.33	48.55	475,832	+1.20(+2.53%)
Jan 20, 2016	47.79	48.07	45.67	47.35	630,110	-0.93(-1.93%)
Jan 19, 2016	48.55	49.14	47.71	48.28	484,723	+0.69(+1.45%)
Jan 18, 2016	48.42	48.44	47.23	47.59	205,470	-1.03(-2.12%)
Jan 15, 2016	47.44	48.85	46.76	48.62	785,449	+0.33(+0.68%)
Jan 14, 2016	45.72	48.86	45.21	48.29	751,456	+2.67(+5.85%)
Jan 13, 2016	46.53	46.93	45.38	45.62	330,843	-0.42(-0.91%)
Jan 12, 2016	45.16	47.21	45.16	46.04	668,909	+1.02(+2.27%)
Jan 11, 2016	45.47	45.60	44.40	45.02	449,204	-0.02(-0.04%)
Jan 08, 2016	46.02	46.32	45.00	45.04	498,182	-0.60(-1.31%)
Jan 07, 2016	46.00	46.65	45.50	45.64	548,732	-0.98(-2.10%)
Jan 06, 2016	47.58	47.99	46.17	46.62	668,629	-1.20(-2.51%)
Jan 05, 2016	49.53	49.82	47.73	47.82	645,106	-1.70(-3.43%)
Jan 04, 2016	50.79	50.79	49.27	49.52	502,959	-2.23(-4.31%)
Dec 31, 2015		51.75	51.75	51.75	0	+0.18(+0.35%)
Dec 30, 2015	52.29	52.44	51.07	51.57	217,014	-0.37(-0.71%)
Dec 29, 2015	51.49	52.00	51.14	51.94	268,866	+0.38(+0.74%)
Dec 24, 2015		51.56	51.56	51.56	0	+0.29(+0.57%)
Dec 23, 2015		51.46	50.39	51.27	220,291	+0.45(+0.89%)
Dec 22, 2015	51.10	51.14	50.06	50.82	401,439	-0.33(-0.65%)
Dec 21, 2015	51.68	52.16	50.57	51.15	285,411	-0.05(-0.10%)
Dec 18, 2015	50.58	51.36	50.58	51.20	3,613,422	+0.96(+1.91%)
Dec 17, 2015	51.58	52.15	49.63	50.24	676,824	-0.64(-1.26%)
Dec 16, 2015	49.99	51.09	49.71	50.88	690,794	+1.42(+2.87%)
Dec 15, 2015	48.30	49.61	48.30	49.46	516,820	+1.31(+2.72%)
Dec 14, 2015	49.16	49.64	47.54	48.15	923,655	-0.74(-1.51%)
Dec 11, 2015	48.99	49.50	48.09	48.89	419,088	-0.56(-1.13%)
Dec 10, 2015	47.50	49.52	47.40	49.45	539,047	+2.47(+5.26%)
Dec 09, 2015	47.73	48.92	46.75	46.98	496,880	-0.79(-1.65%)
Dec 08, 2015	47.94	48.05	47.28	47.77	431,268	-0.17(-0.35%)
Dec 07, 2015	48.52	48.75	47.53	47.94	288,610	-0.26(-0.54%)
Dec 04, 2015	47.95	48.77	47.61	48.20	289,092	+0.35(+0.73%)
Dec 03, 2015	48.96	49.44	47.54	47.85	349,294	-0.89(-1.83%)
Dec 02, 2015	49.09	49.33	48.32	48.74	273,332	-0.13(-0.27%)
Dec 01, 2015	49.00	49.86	48.41	48.87	490,909	+0.09(+0.18%)
Nov 30, 2015	49.42	49.67	48.78	48.78	676,831	-0.54(-1.09%)
Nov 27, 2015	48.72	49.85	48.72	49.32	208,629	+0.84(+1.73%)
Nov 26, 2015	48.45	48.95	48.25	48.48	38,830	-0.20(-0.41%)
Nov 25, 2015	48.12	48.99	47.93	48.68	282,464	+0.78(+1.63%)
Nov 24, 2015	48.19	48.25	47.31	47.90	525,606	-0.47(-0.97%)
Nov 23, 2015			48.30	48.37	325,408	-1.54(-3.09%)
Nov 20, 2015		50.64		49.91	502,122	+0.38(+0.77%)
Nov 19, 2015	48.63	49.73	48.50	49.53	395,362	+0.75(+1.54%)
Nov 18, 2015	47.70	48.85	47.43	48.78	257,755	+1.41(+2.98%)
Nov 17, 2015	48.00	48.17	47.18	47.37	267,959	-0.52(-1.09%)
Nov 16, 2015	47.28	48.00	47.27	47.89	252,779	+0.53(+1.12%)
Nov 13, 2015	47.02	48.23	46.65	47.36	407,375	+0.42(+0.89%)
Nov 12, 2015	48.74	48.75	46.92	46.94	359,349	-1.81(-3.71%)
Nov 11, 2015	47.48	48.90	47.48	48.75	408,509	+1.38(+2.91%)
Nov 10, 2015	47.44	47.65	46.20	47.37	544,498	+0.04(+0.08%)
Nov 09, 2015	48.18	48.28	46.63	47.33	504,080	-0.64(-1.33%)
Nov 06, 2015	49.06	49.09	47.45	47.97	465,657	-0.76(-1.56%)
Nov 05, 2015	50.40	50.42	48.43	48.73	490,593	-1.29(-2.58%)
Nov 04, 2015	51.09	51.65	49.71	50.02	408,155	-0.86(-1.69%)
Nov 03, 2015	51.08	52.10	50.69	50.88	459,395	-0.29(-0.57%)
Nov 02, 2015	51.79	52.14	51.00	51.17	549,533	-1.31(-2.50%)
Oct 30, 2015		54.35	52.45	52.48	511,477	-1.51(-2.80%)
Oct 29, 2015	53.69	54.10	53.00	53.99	330,180	+0.22(+0.41%)
Oct 28, 2015	52.69	53.96	52.65	53.77	407,577	+0.93(+1.76%)
Oct 27, 2015	52.00	54.00	51.37	52.84	825,643	+2.67(+5.32%)
Oct 26, 2015	49.39	51.09	49.15	50.17	593,987	+1.00(+2.03%)
Oct 23, 2015	49.16	49.82	48.78	49.17	478,399	+0.57(+1.17%)
Oct 22, 2015	48.23	49.17	47.49	48.60	571,430	+0.37(+0.77%)
Oct 21, 2015	49.84	49.86	47.61	48.23	763,080	-1.07(-2.17%)
Oct 20, 2015	48.97	50.18	48.74	49.30	514,371	+0.02(+0.04%)
Oct 19, 2015	47.20	49.39	46.90	49.28	419,986	+2.13(+4.52%)
Oct 16, 2015	46.77	47.68	46.50	47.15	276,149	+0.82(+1.77%)
Oct 15, 2015	46.54	47.10	46.23	46.33	306,940	-0.24(-0.52%)
Oct 14, 2015	47.43	48.15	46.53	46.57	393,622	-0.92(-1.94%)
Oct 13, 2015	47.12	48.13	47.12	47.49	372,502	+0.48(+1.02%)
Oct 09, 2015		47.01	47.01	47.01	0	+0.60(+1.29%)
Oct 08, 2015	47.24	47.62	45.95	46.41	471,809	-0.46(-0.98%)
Oct 07, 2015	46.75	46.94	45.52	46.87	376,087	+0.36(+0.77%)
Oct 06, 2015	46.83	46.88	46.20	46.51	309,441	+0.01(+0.02%)
Oct 05, 2015	46.37	46.83	45.57	46.50	385,548	+0.45(+0.98%)
Oct 02, 2015	46.69	46.76	45.14	46.05	566,144	-0.57(-1.22%)
Oct 01, 2015	48.03	48.10	46.51	46.62	478,431	-1.42(-2.96%)
Sep 30, 2015	46.86	48.21	46.81	48.04	687,405	+1.44(+3.09%)
Sep 29, 2015	48.35	48.51	46.51	46.60	698,250	-1.77(-3.66%)
Sep 28, 2015	49.49	49.97	48.26	48.37	383,270	-1.14(-2.30%)
Sep 25, 2015	50.07	51.00	49.51	49.51	470,982	-0.08(-0.16%)
Sep 24, 2015	50.10	50.51	48.81	49.59	298,383	-0.62(-1.23%)
Sep 23, 2015	50.33	50.66	49.99	50.21	179,491	+0.19(+0.38%)
Sep 22, 2015	49.84	50.21	49.50	50.02	373,855	-0.29(-0.58%)
Sep 21, 2015	48.47	50.49	48.47	50.31	399,425	+1.96(+4.05%)
Sep 18, 2015	48.69	49.10	48.14	48.35	1,415,623	-0.96(-1.95%)
Sep 17, 2015	48.76	49.88	48.50	49.31	258,735	+0.57(+1.17%)
Sep 16, 2015	49.28	49.62	48.74	48.74	829,032	-0.61(-1.24%)
Sep 15, 2015	48.60	49.61	48.20	49.35	423,729	+0.37(+0.76%)
Sep 14, 2015	49.51	49.66	48.95	48.98	173,730	-0.52(-1.05%)
Sep 11, 2015	49.44	49.84	48.67	49.50	211,074	+0.04(+0.08%)
Sep 10, 2015	50.29	51.09	49.35	49.46	211,352	-1.18(-2.33%)
Sep 09, 2015	50.38	51.45	50.38	50.64	239,578	+0.55(+1.10%)
Sep 08, 2015	50.91	51.36	49.98	50.09	321,231	+0.22(+0.44%)
Sep 04, 2015		49.87	49.87	49.87	0	-0.35(-0.70%)
Sep 03, 2015	49.71	50.88	49.70	50.22	277,506	+0.59(+1.19%)
Sep 02, 2015	49.50	50.15	49.12	49.63	263,144	+0.28(+0.57%)
Sep 01, 2015	49.04	50.27	48.79	49.35	324,870	-1.13(-2.24%)
Aug 31, 2015	52.19	52.90	50.43	50.48	487,639	-1.83(-3.50%)
Aug 28, 2015	52.17	52.57	51.73	52.31	231,708	-0.24(-0.46%)
Aug 27, 2015	51.63	53.18	51.00	52.55	560,343	+0.84(+1.62%)
Aug 26, 2015	51.00	51.80	49.19	51.71	529,602	+2.15(+4.34%)
Aug 25, 2015	51.49	51.79	49.51	49.56	410,845	-0.43(-0.86%)
Aug 24, 2015	49.99	51.70	46.47	49.99	764,941	-1.87(-3.61%)
Aug 21, 2015		52.96	51.67	51.86	391,323	-1.18(-2.22%)
Aug 20, 2015	55.20	55.56	53.04	53.04	366,488	-2.74(-4.91%)
Aug 19, 2015	55.41	55.96	54.74	55.78	291,129	+0.56(+1.01%)
Aug 18, 2015	56.35	56.35	55.13	55.22	240,101	-1.34(-2.37%)
Aug 17, 2015	55.51	56.68	55.31	56.56	208,772	+0.74(+1.33%)
Aug 14, 2015	55.85	55.85	55.31	55.82	162,627	+0.27(+0.49%)
Aug 13, 2015	54.72	56.00	54.72	55.55	203,368	+0.97(+1.78%)
Aug 12, 2015	55.20	55.20	53.92	54.58	337,635	-1.23(-2.20%)
Aug 11, 2015	55.41	56.38	55.22	55.81	253,737	+0.25(+0.45%)
Aug 10, 2015	56.47	56.68	55.01	55.56	244,204	-0.72(-1.28%)
Aug 07, 2015	56.78	57.39	55.78	56.28	176,451	-0.22(-0.39%)
Aug 06, 2015	58.16	58.16	56.27	56.50	165,165	-1.42(-2.45%)
Aug 05, 2015	57.54	58.83	57.45	57.92	253,571	+0.47(+0.82%)
Aug 04, 2015	56.50	57.54	56.48	57.45	335,248	+0.87(+1.54%)
Jul 31, 2015		56.58	56.58	56.58	0	+0.61(+1.09%)
Jul 30, 2015	56.00	56.23	55.05	55.97	229,883	+0.23(+0.41%)
Jul 29, 2015	55.00	55.82	55.00	55.74	282,358	+0.39(+0.70%)
Jul 28, 2015	54.21	55.40	53.87	55.35	337,678	+1.14(+2.10%)
Jul 27, 2015	54.15	56.09	53.20	54.21	946,401	+2.01(+3.85%)
Jul 24, 2015	51.72	52.96	51.55	52.20	305,748	+0.70(+1.36%)
Jul 23, 2015	51.77	52.28	51.05	51.50	221,761	-0.60(-1.15%)
Jul 22, 2015	50.76	52.45	50.76	52.10	184,976	+1.29(+2.54%)
Jul 21, 2015	52.37	52.37	50.68	50.81	294,184	-1.25(-2.40%)
Jul 20, 2015	53.21	53.21	52.02	52.06	158,607	-0.99(-1.87%)
Jul 17, 2015	52.22	53.42	51.72	53.05	254,896	+0.97(+1.86%)
Jul 16, 2015		52.46		52.08	208,167	+0.63(+1.22%)
Jul 15, 2015	51.46	51.70	50.94	51.45	257,483	+0.25(+0.49%)
Jul 14, 2015	51.69	51.69	50.82	51.20	192,885	-0.49(-0.95%)
Jul 13, 2015	49.81	51.75	49.81	51.69	293,876	+2.44(+4.95%)
Jul 10, 2015	48.75	49.33	48.68	49.25	248,088	+0.79(+1.63%)
Jul 09, 2015	49.65	49.94	48.46	48.46	243,471	-0.89(-1.80%)
Jul 08, 2015	50.01	50.40	49.24	49.35	211,816	-1.28(-2.53%)
Jul 07, 2015	49.80	50.71	49.48	50.63	260,164	+1.13(+2.28%)
Jul 06, 2015	49.00	50.14	48.95	49.50	560,813	+0.12(+0.24%)
Jul 03, 2015	49.46	49.72	48.91	49.38	80,606	-0.24(-0.48%)
Jul 02, 2015	49.00	49.65	48.50	49.62	322,502	+1.75(+3.66%)
Jun 30, 2015		47.87	47.87	47.87	0	+0.87(+1.85%)
Jun 29, 2015	47.58	48.00	46.80	47.00	320,898	-1.06(-2.21%)
Jun 26, 2015	47.17	48.27	46.89	48.06	417,169	+1.10(+2.34%)
Jun 25, 2015	46.87	47.60	46.74	46.96	360,925	+0.21(+0.45%)
Jun 24, 2015	47.64	47.64	46.61	46.75	321,416	-0.79(-1.66%)
Jun 23, 2015	47.58	48.25	47.42	47.54	256,711	+0.05(+0.11%)
Jun 22, 2015	46.57	47.54	46.27	47.49	218,072	+0.95(+2.04%)
Jun 19, 2015	45.71	47.15	45.71	46.54	1,418,423	-0.20(-0.43%)
Jun 18, 2015	45.81	46.80	45.39	46.74	353,077	+0.89(+1.94%)
Jun 17, 2015	45.65	46.31	45.65	45.85	295,204	+0.20(+0.44%)
Jun 16, 2015	46.67	46.68	45.53	45.65	285,769	-0.83(-1.79%)
Jun 15, 2015	47.30	47.31	46.01	46.48	209,166	-0.22(-0.47%)
Jun 12, 2015	47.25	47.25	46.70	46.70	297,961	-0.43(-0.91%)
Jun 11, 2015	46.94	47.34	46.64	47.13	249,244	+0.54(+1.16%)
Jun 10, 2015	46.50	47.31	46.31	46.59	272,844	-0.12(-0.26%)
Jun 09, 2015	47.01	47.21	46.06	46.71	395,088	-0.55(-1.16%)
Jun 08, 2015	48.89	48.93	47.25	47.26	309,442	-1.64(-3.35%)
Jun 05, 2015	48.25	48.99	48.07	48.90	303,296	+0.59(+1.22%)
Jun 04, 2015	48.18	48.70	47.79	48.31	190,906	-0.03(-0.06%)
Jun 03, 2015	48.53	48.72	48.00	48.34	227,132	+0.23(+0.48%)
Jun 02, 2015	48.25	48.65	47.70	48.11	193,376	-0.08(-0.17%)