Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	64.09	64.67	62.73	64.47	295,225	+0.24(+0.37%)
Mar 30, 2016	63.88	64.63	62.21	64.23	291,785	+0.53(+0.83%)
Mar 29, 2016	59.69	63.94	59.69	63.70	283,708	+3.93(+6.58%)
Mar 28, 2016	59.50	60.92	59.30	59.77	169,096	+0.56(+0.95%)
Mar 24, 2016	59.54	59.21	59.21	59.21	180,200	-0.42(-0.70%)
Mar 23, 2016	61.83	61.83	59.56	59.63	205,952	-2.20(-3.56%)
Mar 22, 2016	62.26	63.76	60.51	61.83	228,280	-1.10(-1.75%)
Mar 21, 2016	63.92	64.39	62.77	62.93	152,727	-1.38(-2.15%)
Mar 18, 2016	64.59	65.33	64.15	64.31	194,857	+0.14(+0.22%)
Mar 17, 2016	63.02	64.85	62.24	64.17	227,743	+0.84(+1.33%)
Mar 16, 2016	63.58	64.20	62.21	63.33	216,127	-0.70(-1.09%)
Mar 15, 2016	66.42	67.02	63.87	64.03	204,769	-2.60(-3.90%)
Mar 14, 2016	67.23	67.23	65.69	66.63	205,401	-0.56(-0.83%)
Mar 11, 2016	66.54	67.38	65.56	67.19	144,940	+0.93(+1.40%)
Mar 10, 2016	67.72	67.81	66.03	66.26	157,880	-1.03(-1.53%)
Mar 09, 2016	66.97	67.35	65.97	67.29	218,391	+0.57(+0.85%)
Mar 08, 2016	67.56	68.00	66.57	66.72	209,112	-1.35(-1.98%)
Mar 07, 2016	68.55	68.63	67.48	68.07	200,937	-0.79(-1.15%)
Mar 04, 2016	67.78	68.34	66.66	68.86	214,321	+0.87(+1.28%)
Mar 03, 2016	66.83	68.05	64.76	67.99	236,401	+1.04(+1.55%)
Mar 02, 2016	66.04	66.95	65.56	66.95	164,551	+0.80(+1.21%)
Mar 01, 2016	65.41	66.84	65.25	66.15	140,934	+1.05(+1.61%)
Feb 29, 2016	63.88	65.94	63.88	65.10	219,576	+0.97(+1.51%)
Feb 26, 2016	64.27	64.64	63.11	64.13	123,446	+0.12(+0.19%)
Feb 25, 2016	63.32	64.69	62.35	64.01	164,635	+1.05(+1.67%)
Feb 24, 2016	62.75	63.51	62.29	62.96	151,842	-0.42(-0.66%)
Feb 23, 2016	63.29	64.15	62.64	63.38	218,036	+0.26(+0.41%)
Feb 22, 2016	63.48	64.84	62.57	63.12	173,176	+0.52(+0.83%)
Feb 19, 2016	62.73	63.96	62.33	62.60	186,411	-0.22(-0.35%)
Feb 18, 2016	63.73	63.95	61.73	62.82	167,882	-1.00(-1.57%)
Feb 17, 2016	63.43	65.27	63.43	63.82	209,394	+0.85(+1.35%)
Feb 16, 2016	63.33	64.25	61.88	62.97	276,601	+0.03(+0.05%)
Feb 12, 2016	65.94	62.94	62.94	62.94	667,800	+4.17(+7.10%)
Feb 11, 2016	57.44	59.18	56.21	58.77	346,816	+0.72(+1.24%)
Feb 10, 2016	60.05	60.50	57.92	58.05	227,391	-1.46(-2.45%)
Feb 09, 2016	59.18	60.46	58.24	59.51	212,246	+0.23(+0.39%)
Feb 08, 2016	58.86	60.27	57.69	59.28	229,781	+0.16(+0.27%)
Feb 05, 2016	60.74	62.21	58.65	59.12	255,151	-1.62(-2.67%)
Feb 04, 2016	60.66	61.47	59.80	60.74	149,217	+0.08(+0.13%)
Feb 03, 2016	62.16	62.16	59.52	60.66	120,673	-1.38(-2.22%)
Feb 02, 2016	61.67	63.27	61.11	62.04	249,172	+0.06(+0.10%)
Feb 01, 2016	61.52	64.90	60.82	61.98	196,809	+0.24(+0.39%)
Jan 29, 2016	60.06	61.79	59.75	61.74	175,054	+1.64(+2.73%)
Jan 28, 2016	60.93	61.07	59.59	60.10	282,170	-0.40(-0.66%)
Jan 27, 2016	61.78	62.02	60.22	60.50	152,634	-1.34(-2.17%)
Jan 26, 2016	61.25	62.26	61.18	61.84	136,565	+0.63(+1.03%)
Jan 25, 2016	62.00	62.33	61.04	61.21	171,811	-0.68(-1.10%)
Jan 22, 2016	62.81	64.11	62.81	61.89	229,128	-0.32(-0.51%)
Jan 21, 2016	60.17	63.33	59.76	62.21	340,100	+2.28(+3.80%)
Jan 20, 2016	58.10	60.81	56.87	59.93	309,192	+1.04(+1.77%)
Jan 19, 2016	59.78	60.39	57.55	58.89	348,230	-0.21(-0.36%)
Jan 15, 2016	56.60	59.10	59.10	59.10	356,000	+1.13(+1.95%)
Jan 14, 2016	58.12	58.33	55.79	57.97	457,779	-0.03(-0.05%)
Jan 13, 2016	60.95	60.95	57.94	58.00	375,051	-2.56(-4.23%)
Jan 12, 2016	59.81	60.87	58.43	60.56	237,372	+1.10(+1.85%)
Jan 11, 2016	58.73	60.45	58.12	59.46	254,829	+1.17(+2.01%)
Jan 08, 2016	56.77	58.47	56.77	58.29	275,563	+1.67(+2.95%)
Jan 07, 2016	58.41	58.97	56.50	56.62	295,264	-2.68(-4.52%)
Jan 06, 2016	58.40	59.95	58.40	59.30	269,186	+0.38(+0.64%)
Jan 05, 2016	59.80	61.21	58.58	58.92	237,900	-1.02(-1.70%)
Jan 04, 2016	60.88	61.39	59.64	59.94	190,288	-1.80(-2.92%)
Dec 31, 2015	61.12	61.74	61.74	61.74	141,100	+0.27(+0.44%)
Dec 30, 2015	62.10	64.50	61.05	61.47	112,628	-0.54(-0.87%)
Dec 29, 2015	61.97	62.82	60.95	62.01	185,872	+0.31(+0.50%)
Dec 28, 2015	61.66	61.99	60.16	61.70	146,810	-0.14(-0.23%)
Dec 24, 2015	61.81	61.84	61.84	61.84	87,500	-0.23(-0.37%)
Dec 23, 2015	62.63	63.02	61.86	62.07	95,255	-0.41(-0.66%)
Dec 22, 2015	62.08	65.39	60.72	62.48	138,908	+0.44(+0.71%)
Dec 21, 2015	61.91	62.38	60.07	62.04	246,002	+0.60(+0.98%)
Dec 18, 2015	61.36	62.28	60.18	61.44	399,105	-0.27(-0.44%)
Dec 17, 2015	63.44	63.85	60.87	61.71	166,766	-1.51(-2.39%)
Dec 16, 2015	64.40	64.89	62.82	63.22	161,468	-0.75(-1.17%)
Dec 15, 2015	62.35	64.10	62.14	63.97	326,950	+1.92(+3.09%)
Dec 14, 2015	61.27	62.35	61.21	62.05	221,803	+0.71(+1.16%)
Dec 11, 2015	62.50	62.81	60.83	61.34	281,323	-1.93(-3.05%)
Dec 10, 2015	63.44	63.79	61.76	63.27	290,826	-0.28(-0.44%)
Dec 09, 2015	67.27	67.77	63.13	63.55	341,473	-3.74(-5.56%)
Dec 08, 2015	67.35	68.77	66.47	67.29	178,349	-0.84(-1.23%)
Dec 07, 2015	67.84	68.32	66.94	68.13	194,999	+0.37(+0.55%)
Dec 04, 2015	66.66	67.98	66.66	67.76	136,522	+1.31(+1.97%)
Dec 03, 2015	67.97	69.32	66.02	66.45	185,323	-1.43(-2.11%)
Dec 02, 2015	66.00	68.91	65.89	67.88	259,395	+2.16(+3.29%)
Dec 01, 2015	67.73	68.02	65.60	65.72	320,250	-1.76(-2.61%)
Nov 30, 2015	68.73	69.15	67.42	67.48	129,612	-1.18(-1.72%)
Nov 27, 2015	68.87	69.25	68.17	68.66	72,198	-0.15(-0.22%)
Nov 25, 2015	67.29	68.81	68.81	68.81	119,400	+1.79(+2.67%)
Nov 24, 2015	65.99	67.19	64.69	67.02	177,214	+0.61(+0.92%)
Nov 23, 2015	66.56	66.94	65.90	66.41	128,132	+0.09(+0.14%)
Nov 20, 2015	65.68	67.19	65.54	66.32	150,255	+0.58(+0.88%)
Nov 19, 2015	66.00	66.03	63.00	65.74	201,776	-0.47(-0.71%)
Nov 18, 2015	66.62	66.81	64.52	66.21	281,177	-0.24(-0.36%)
Nov 17, 2015	67.70	67.70	65.83	66.45	284,579	-1.32(-1.95%)
Nov 16, 2015	67.31	68.22	66.92	67.77	243,181	+0.26(+0.39%)
Nov 13, 2015	67.98	68.29	66.89	67.51	334,381	-0.80(-1.17%)
Nov 12, 2015	68.49	69.14	67.52	68.31	353,277	-0.36(-0.52%)
Nov 11, 2015	66.64	68.75	66.40	68.67	249,840	+2.03(+3.05%)
Nov 10, 2015	66.08	67.18	65.52	66.64	263,416	+0.44(+0.66%)
Nov 09, 2015	67.29	68.27	65.42	66.20	319,338	-1.10(-1.63%)
Nov 06, 2015	66.52	67.84	65.55	67.30	314,473	+0.91(+1.37%)
Nov 05, 2015	66.72	66.97	65.33	66.39	468,753	-0.29(-0.43%)
Nov 04, 2015	71.00	71.56	66.13	66.68	792,868	-4.35(-6.12%)
Nov 03, 2015	74.30	74.99	69.05	71.03	1,085,707	-6.41(-8.28%)
Nov 02, 2015	74.72	78.68	74.72	77.44	705,646	+2.55(+3.40%)
Oct 30, 2015	76.83	77.32	74.28	74.89	457,787	-2.26(-2.93%)
Oct 29, 2015	81.65	81.75	75.84	77.15	498,507	-5.48(-6.63%)
Oct 28, 2015	79.92	82.66	79.64	82.63	248,732	+2.68(+3.35%)
Oct 27, 2015	80.90	81.49	79.18	79.95	184,419	-1.24(-1.53%)
Oct 26, 2015	78.82	81.73	78.82	81.19	186,224	+2.13(+2.69%)
Oct 23, 2015	78.18	79.76	77.45	79.06	178,740	+1.91(+2.48%)
Oct 22, 2015	77.43	78.70	76.35	77.15	182,597	+0.05(+0.06%)
Oct 21, 2015	80.16	80.16	76.64	77.10	176,140	-3.06(-3.82%)
Oct 20, 2015	80.80	81.56	79.91	80.16	127,925	-0.95(-1.17%)
Oct 19, 2015	78.89	81.77	78.89	81.11	221,599	+2.21(+2.80%)
Oct 16, 2015	78.06	79.20	77.32	78.90	200,851	+1.07(+1.37%)
Oct 15, 2015	76.60	77.99	75.55	77.83	136,162	+1.60(+2.10%)
Oct 14, 2015	79.03	79.07	75.83	76.23	173,810	-2.91(-3.68%)
Oct 13, 2015	80.14	80.59	78.28	79.14	215,759	-0.92(-1.15%)
Oct 12, 2015	79.62	80.98	79.00	80.06	227,592	+0.78(+0.98%)
Oct 09, 2015	79.96	80.84	78.85	79.28	115,859	-0.68(-0.85%)
Oct 08, 2015	79.07	80.34	78.24	79.96	252,261	+0.58(+0.73%)
Oct 07, 2015	79.04	79.46	77.44	79.38	281,358	+0.29(+0.37%)
Oct 06, 2015	78.54	79.58	78.03	79.09	308,119	+0.40(+0.51%)
Oct 05, 2015	77.61	79.07	76.81	78.69	207,601	+1.51(+1.96%)
Oct 02, 2015	75.90	77.35	74.70	77.18	231,947	+0.64(+0.84%)
Oct 01, 2015	76.35	78.80	76.01	76.54	357,541	+0.80(+1.06%)
Sep 30, 2015	75.31	76.79	74.64	75.74	288,525	+1.20(+1.61%)
Sep 29, 2015	74.83	75.71	73.35	74.54	258,795	-0.35(-0.47%)
Sep 28, 2015	77.23	77.95	73.96	74.89	251,962	-2.62(-3.38%)
Sep 25, 2015	78.56	79.43	77.35	77.51	186,318	-0.60(-0.77%)
Sep 24, 2015	77.88	78.61	76.52	78.11	189,186	-0.01(-0.01%)
Sep 23, 2015	78.18	79.40	77.55	78.12	250,787	+0.05(+0.06%)
Sep 22, 2015	78.02	79.10	77.19	78.07	175,887	-0.64(-0.81%)
Sep 21, 2015	78.68	79.95	77.90	78.71	144,898	+0.50(+0.64%)
Sep 18, 2015	79.83	80.31	77.76	78.21	208,495	-2.47(-3.06%)
Sep 17, 2015	79.63	81.95	79.25	80.68	178,463	+0.79(+0.99%)
Sep 16, 2015	78.96	80.45	78.96	79.89	157,504	+0.65(+0.82%)
Sep 15, 2015	81.63	81.63	78.80	79.24	227,971	-2.21(-2.71%)
Sep 14, 2015	81.96	82.16	80.93	81.45	150,286	-0.33(-0.40%)
Sep 11, 2015	79.49	81.86	78.72	81.78	181,841	+2.96(+3.75%)
Sep 10, 2015	79.40	80.33	78.67	78.82	156,172	-0.73(-0.92%)
Sep 09, 2015	81.98	82.27	79.35	79.55	160,106	-1.09(-1.35%)
Sep 08, 2015	79.87	80.94	78.81	80.64	147,755	+1.91(+2.43%)
Sep 04, 2015	77.81	78.73	78.73	78.73	164,100	-0.23(-0.29%)
Sep 03, 2015	80.33	80.67	77.92	78.96	249,226	-1.32(-1.64%)
Sep 02, 2015	78.73	80.37	77.35	80.28	322,412	+1.55(+1.97%)
Sep 01, 2015	77.36	79.41	77.36	78.73	326,045	-0.06(-0.08%)
Aug 31, 2015	80.52	82.29	78.66	78.79	205,932	-2.31(-2.85%)
Aug 28, 2015	80.12	81.31	79.35	81.10	134,025	+0.76(+0.95%)
Aug 27, 2015	79.41	80.94	78.25	80.34	276,498	+1.28(+1.63%)
Aug 26, 2015	80.16	80.16	77.23	79.06	285,725	+0.11(+0.13%)
Aug 25, 2015	80.38	81.86	78.62	78.95	386,316	-0.21(-0.27%)
Aug 24, 2015	76.27	80.28	74.37	79.16	570,369	-0.99(-1.24%)
Aug 21, 2015	79.39	80.64	78.52	80.15	314,642	-0.47(-0.58%)
Aug 20, 2015	82.00	82.75	80.37	80.62	233,691	-2.49(-3.00%)
Aug 19, 2015	82.98	84.00	81.56	83.11	228,137	+0.09(+0.11%)
Aug 18, 2015	83.41	83.90	82.43	83.02	348,313	-0.13(-0.16%)
Aug 17, 2015	83.38	83.82	82.64	83.15	378,463	-0.59(-0.70%)
Aug 14, 2015	83.47	84.36	82.68	83.74	315,691	-0.14(-0.16%)
Aug 13, 2015	82.47	84.57	80.04	83.88	498,298	+1.50(+1.83%)
Aug 12, 2015	79.18	82.49	79.11	82.37	625,633	+2.22(+2.77%)
Aug 11, 2015	82.98	82.99	76.83	80.15	1,892,878	-8.16(-9.24%)
Aug 10, 2015	89.58	90.53	86.34	88.31	487,175	-0.63(-0.71%)
Aug 07, 2015	88.24	89.14	87.51	88.94	191,359	+0.15(+0.17%)
Aug 06, 2015	92.50	92.83	87.43	88.79	319,707	-4.11(-4.42%)
Aug 05, 2015	93.68	95.00	91.76	92.90	179,535	+0.62(+0.67%)
Aug 04, 2015	91.86	94.38	91.23	92.28	184,035	+0.29(+0.32%)
Aug 03, 2015	91.84	93.43	91.14	91.99	162,799	+0.34(+0.37%)
Jul 31, 2015	91.01	92.11	90.28	91.65	266,190	+0.99(+1.09%)
Jul 30, 2015	91.40	91.62	89.01	90.66	215,037	-1.29(-1.40%)
Jul 29, 2015	88.83	92.38	87.89	91.95	215,461	+4.06(+4.62%)
Jul 28, 2015	88.52	89.07	86.09	87.89	130,268	-0.01(-0.01%)
Jul 27, 2015	87.50	89.89	86.00	87.90	148,045	-0.11(-0.12%)
Jul 24, 2015	89.82	90.49	87.61	88.01	170,256	-1.57(-1.75%)
Jul 23, 2015	92.44	92.44	89.12	89.58	204,973	-2.43(-2.64%)
Jul 22, 2015	90.58	92.62	90.35	92.01	204,350	+1.77(+1.96%)
Jul 21, 2015	90.23	90.55	88.93	90.24	105,695	+0.04(+0.04%)
Jul 20, 2015	89.70	91.09	89.66	90.20	167,793	+0.54(+0.60%)
Jul 17, 2015	91.21	91.21	88.97	89.66	135,476	-1.42(-1.56%)
Jul 16, 2015	90.88	91.45	90.09	91.08	131,471	+0.33(+0.36%)
Jul 15, 2015	91.42	91.59	90.50	90.75	164,860	-0.91(-0.99%)
Jul 14, 2015	91.63	92.77	90.71	91.66	173,040	+0.31(+0.34%)
Jul 13, 2015	92.31	92.50	91.21	91.35	222,754	-0.17(-0.19%)
Jul 10, 2015	90.66	92.78	90.06	91.52	446,426	+1.76(+1.96%)
Jul 09, 2015	88.85	91.11	87.90	89.76	331,720	+1.63(+1.85%)
Jul 08, 2015	88.16	89.47	87.00	88.13	244,175	-0.57(-0.64%)
Jul 07, 2015	86.38	88.76	85.74	88.70	257,556	+2.71(+3.15%)
Jul 06, 2015	83.97	86.28	83.88	85.99	134,745	+0.80(+0.94%)
Jul 02, 2015	86.09	85.19	85.19	85.19	136,000	-1.10(-1.27%)
Jul 01, 2015	86.37	87.00	85.41	86.29	183,085	+0.47(+0.55%)
Jun 30, 2015	85.28	86.04	84.10	85.82	302,148	+1.42(+1.68%)
Jun 29, 2015	85.55	85.98	84.03	84.40	127,013	-2.14(-2.47%)
Jun 26, 2015	85.72	87.40	85.03	86.54	285,966	+1.94(+2.29%)
Jun 25, 2015	85.91	86.20	84.24	84.60	202,463	-0.66(-0.77%)
Jun 24, 2015	86.00	86.68	84.82	85.26	149,827	-1.01(-1.17%)
Jun 23, 2015	87.51	87.83	86.00	86.27	157,536	-1.09(-1.25%)
Jun 22, 2015	87.69	88.20	87.20	87.36	122,272	-0.21(-0.24%)
Jun 19, 2015	87.80	88.36	87.28	87.57	151,663	-0.03(-0.03%)
Jun 18, 2015	87.47	88.61	86.98	87.60	147,919	+0.76(+0.88%)
Jun 17, 2015	87.62	88.00	86.44	86.84	319,742	-0.38(-0.44%)
Jun 16, 2015	87.46	89.12	86.39	87.22	181,613	-0.91(-1.03%)
Jun 15, 2015	87.04	89.70	86.18	88.13	270,312	+0.34(+0.39%)
Jun 12, 2015	87.65	89.09	87.37	87.79	194,316	+0.10(+0.11%)
Jun 11, 2015	87.64	88.97	87.28	87.69	205,535	+0.33(+0.38%)
Jun 10, 2015	86.18	87.90	85.64	87.36	234,051	+1.98(+2.32%)
Jun 09, 2015	85.01	86.19	84.30	85.38	188,465	+0.02(+0.02%)
Jun 08, 2015	84.81	86.71	84.71	85.36	252,605	+0.75(+0.89%)
Jun 05, 2015	83.78	84.79	82.71	84.61	245,467	+0.87(+1.04%)
Jun 04, 2015	84.31	85.03	83.31	83.74	191,868	-0.61(-0.72%)
Jun 03, 2015	83.74	85.35	83.26	84.35	184,418	+0.95(+1.14%)
Jun 02, 2015	82.86	85.02	82.80	83.40	146,676	+0.22(+0.26%)
Jun 01, 2015	83.54	84.20	82.67	83.18	169,460	-0.21(-0.25%)
May 29, 2015	83.68	83.99	82.08	83.39	239,779	-0.21(-0.25%)
May 28, 2015	83.21	84.65	83.15	83.60	275,872	+0.10(+0.12%)
May 27, 2015	85.24	85.70	82.71	83.50	245,332	-1.31(-1.54%)
May 26, 2015	85.55	85.72	83.65	84.81	206,322	-1.07(-1.25%)
May 22, 2015	85.48	85.88	85.88	85.88	237,300	+0.51(+0.60%)
May 21, 2015	87.00	87.00	85.11	85.37	352,231	-1.67(-1.92%)
May 20, 2015	83.77	88.08	82.93	87.04	778,936	+2.90(+3.45%)
May 19, 2015	80.03	84.77	79.90	84.14	2,013,347	+11.19(+15.34%)
May 18, 2015	72.40	74.33	70.90	72.95	665,418	+0.09(+0.12%)
May 15, 2015	74.39	74.63	72.14	72.86	335,212	-1.44(-1.94%)
May 14, 2015	75.12	75.55	73.80	74.30	273,866	-0.41(-0.55%)
May 13, 2015	74.84	76.49	74.24	74.71	259,626	+0.08(+0.11%)
May 12, 2015	74.28	74.82	72.43	74.63	305,743	+0.31(+0.42%)
May 11, 2015	73.63	75.04	73.39	74.32	183,017	+0.67(+0.91%)
May 08, 2015	74.99	75.56	72.80	73.65	247,555	-0.34(-0.46%)
May 07, 2015	71.81	74.81	71.81	73.99	284,756	+2.29(+3.19%)
May 06, 2015	73.09	73.96	71.44	71.70	243,238	-1.46(-2.00%)
May 05, 2015	74.31	74.96	72.81	73.16	261,003	-1.33(-1.79%)
May 04, 2015	75.76	77.10	74.32	74.49	242,230	-0.98(-1.30%)
May 01, 2015	75.56	76.23	74.33	75.47	216,515	+0.38(+0.51%)
Apr 30, 2015	77.50	77.85	74.83	75.09	328,230	-2.79(-3.58%)
Apr 29, 2015	81.91	81.96	77.34	77.88	337,853	-4.84(-5.85%)
Apr 28, 2015	82.29	83.42	81.01	82.72	88,664	+0.53(+0.64%)
Apr 27, 2015	83.31	84.83	81.75	82.19	115,044	-1.13(-1.36%)
Apr 24, 2015	81.99	84.54	81.93	83.32	139,227	+1.41(+1.72%)
Apr 23, 2015	81.02	82.03	80.18	81.91	182,906	+0.92(+1.14%)
Apr 22, 2015	82.78	82.78	80.91	80.99	98,365	-2.02(-2.43%)
Apr 21, 2015	83.00	83.95	82.51	83.01	189,526	+0.07(+0.08%)
Apr 20, 2015	81.11	83.54	80.60	82.94	223,404	+2.39(+2.97%)
Apr 17, 2015	80.58	81.10	79.48	80.55	137,250	-0.70(-0.86%)
Apr 16, 2015	82.96	84.09	80.70	81.25	235,311	-1.63(-1.97%)
Apr 15, 2015	84.23	84.31	81.96	82.88	219,934	-1.26(-1.50%)
Apr 14, 2015	85.27	85.27	83.83	84.14	174,956	-0.94(-1.10%)
Apr 13, 2015	84.85	86.22	84.38	85.08	160,432	+0.19(+0.22%)
Apr 10, 2015	84.02	85.38	83.70	84.89	125,082	+1.47(+1.77%)
Apr 09, 2015	84.41	85.70	83.27	83.42	141,642	-1.33(-1.58%)
Apr 08, 2015	83.16	84.92	82.52	84.75	206,100	+1.51(+1.81%)
Apr 07, 2015	85.14	86.44	83.13	83.24	221,254	-1.69(-1.99%)
Apr 06, 2015	85.46	86.72	84.47	84.93	151,555	-0.92(-1.07%)
Apr 02, 2015	85.01	85.85	85.85	85.85	209,700	+0.43(+0.50%)