Quidelortho Corp (NQ: QDEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	37.85	38.12	37.24	37.99	345,252	+0.37(+0.98%)
Nov 29, 2017	37.06	38.00	36.90	37.62	506,751	+0.71(+1.92%)
Nov 28, 2017	35.82	38.10	34.77	36.91	665,794	+0.58(+1.60%)
Nov 27, 2017	37.75	39.46	33.01	36.33	2,786,658	-3.58(-8.97%)
Nov 24, 2017	39.11	39.96	38.97	39.91	97,651	+0.83(+2.12%)
Nov 22, 2017	39.01	39.53	38.54	39.08	158,899	+0.08(+0.21%)
Nov 21, 2017	38.67	39.31	38.50	39.00	196,155	+0.62(+1.62%)
Nov 20, 2017	38.02	38.53	37.80	38.38	230,457	+0.44(+1.16%)
Nov 17, 2017	37.80	38.12	37.67	37.94	167,702	-0.06(-0.16%)
Nov 16, 2017	37.61	38.55	37.50	38.00	374,296	+0.46(+1.23%)
Nov 15, 2017	37.92	38.27	37.41	37.54	250,001	-0.47(-1.24%)
Nov 14, 2017	37.91	38.50	37.52	38.01	155,518	-0.17(-0.45%)
Nov 13, 2017	37.71	38.20	37.02	38.18	164,845	+0.46(+1.22%)
Nov 10, 2017	38.88	38.88	37.44	37.72	376,716	-1.20(-3.08%)
Nov 09, 2017	37.32	39.05	37.08	38.92	390,799	+1.21(+3.21%)
Nov 08, 2017	37.49	37.75	36.51	37.71	160,816	+0.05(+0.13%)
Nov 07, 2017	38.56	38.60	37.34	37.66	303,755	-1.04(-2.69%)
Nov 06, 2017	39.21	39.69	38.27	38.70	493,171	-0.35(-0.90%)
Nov 03, 2017	38.70	39.96	38.46	39.05	971,775	+0.45(+1.17%)
Nov 02, 2017	40.84	40.84	38.16	38.60	906,334	-1.84(-4.55%)
Nov 01, 2017	41.11	42.00	40.01	40.44	388,178	-0.51(-1.25%)
Oct 31, 2017	41.08	41.58	40.93	40.95	309,086	-0.11(-0.27%)
Oct 30, 2017	42.43	43.53	40.74	41.06	244,128	-1.55(-3.64%)
Oct 27, 2017	41.75	42.65	41.31	42.61	283,394	+1.02(+2.45%)
Oct 26, 2017	41.78	42.63	41.42	41.59	176,989	-0.21(-0.50%)
Oct 25, 2017	42.09	42.70	41.69	41.80	189,320	-0.54(-1.28%)
Oct 24, 2017	42.33	42.44	41.85	42.34	206,085	+0.18(+0.43%)
Oct 23, 2017	41.82	42.53	38.42	42.16	384,597	+0.39(+0.93%)
Oct 20, 2017	42.15	42.48	41.49	41.77	273,859	-0.18(-0.43%)
Oct 19, 2017	41.47	42.16	40.87	41.95	196,861	+0.24(+0.58%)
Oct 18, 2017	41.36	42.03	41.11	41.71	367,574	+0.35(+0.85%)
Oct 17, 2017	41.67	42.05	40.82	41.36	571,457	+0.00(+0.00%)
Oct 16, 2017	43.00	43.48	41.30	41.36	428,103	-1.50(-3.50%)
Oct 13, 2017	43.61	43.87	42.83	42.86	218,209	-0.79(-1.81%)
Oct 12, 2017	44.35	44.37	43.64	43.65	427,784	-0.65(-1.47%)
Oct 11, 2017	44.06	44.55	42.44	44.30	422,885	+0.44(+1.00%)
Oct 10, 2017	44.16	44.30	43.73	43.86	393,474	+0.12(+0.27%)
Oct 09, 2017	42.96	44.30	42.89	43.74	402,494	+0.78(+1.82%)
Oct 06, 2017	43.16	43.26	42.77	42.96	215,156	-0.05(-0.12%)
Oct 05, 2017	43.10	43.52	42.61	43.01	174,428	-0.14(-0.32%)
Oct 04, 2017	43.55	43.77	42.95	43.15	193,627	-0.48(-1.10%)
Oct 03, 2017	43.82	43.82	42.64	43.63	252,423	+0.03(+0.07%)
Oct 02, 2017		44.28	43.26	43.60	381,858	-0.26(-0.59%)
Sep 29, 2017	44.06	44.50	42.84	43.86	941,941	-0.24(-0.54%)
Sep 28, 2017	41.97	44.64	41.59	44.10	1,601,709	+2.29(+5.48%)
Sep 27, 2017	42.49	43.05	40.52	41.81	979,291	-0.73(-1.72%)
Sep 26, 2017	43.09	43.66	42.07	42.54	367,625	-0.56(-1.30%)
Sep 25, 2017	43.14	43.40	41.77	43.10	349,247	+0.00(+0.00%)
Sep 22, 2017	43.10	43.44	42.60	43.10	425,327	-0.03(-0.07%)
Sep 21, 2017	43.46	43.88	43.03	43.13	340,665	-0.41(-0.94%)
Sep 20, 2017	43.81	44.35	43.45	43.54	401,611	-0.01(-0.02%)
Sep 19, 2017	43.25	45.55	43.25	43.55	2,152,877	+2.64(+6.45%)
Sep 18, 2017	37.00	41.09	37.00	40.91	1,885,564	+5.10(+14.24%)
Sep 15, 2017	36.28	36.28	35.69	35.81	343,666	-0.35(-0.97%)
Sep 14, 2017	36.56	36.68	35.93	36.16	180,709	-0.61(-1.66%)
Sep 13, 2017	36.94	37.16	36.69	36.77	215,890	-0.12(-0.33%)
Sep 12, 2017		36.96	35.98	36.89	242,453	+0.59(+1.63%)
Sep 11, 2017	36.49	36.76	36.28	36.30	322,680	+0.06(+0.17%)
Sep 08, 2017	36.43	36.78	35.98	36.24	402,939	-0.36(-0.98%)
Sep 07, 2017	36.29	37.28	36.20	36.60	309,191	+0.42(+1.16%)
Sep 06, 2017	35.74	36.27	35.59	36.18	245,093	+0.45(+1.26%)
Sep 05, 2017	35.54	36.09	35.51	35.73	189,378	+0.03(+0.08%)
Sep 01, 2017	35.07	35.93	34.97	35.70	283,309	+0.76(+2.18%)
Aug 31, 2017	34.73	35.02	34.59	34.94	185,971	+0.34(+0.98%)
Aug 30, 2017	34.63	34.84	34.02	34.60	216,595	-0.08(-0.23%)
Aug 29, 2017	32.90	35.02	32.78	34.68	357,128	+1.68(+5.09%)
Aug 28, 2017	32.87	33.06	32.23	33.00	268,115	+0.36(+1.10%)
Aug 25, 2017	33.60	33.60	32.09	32.64	606,701	-0.91(-2.71%)
Aug 24, 2017	33.52	34.30	33.41	33.55	402,063	+0.09(+0.27%)
Aug 23, 2017	33.18	33.56	32.82	33.46	123,824	-0.02(-0.06%)
Aug 22, 2017	32.97	33.62	32.55	33.48	138,404	+0.71(+2.17%)
Aug 21, 2017	32.53	32.92	31.96	32.77	257,411	+0.16(+0.49%)
Aug 18, 2017	32.24	32.73	31.01	32.61	132,775	+0.14(+0.43%)
Aug 17, 2017	32.66	33.18	32.44	32.47	142,167	-0.37(-1.13%)
Aug 16, 2017	32.92	33.26	32.69	32.84	146,457	-0.09(-0.27%)
Aug 15, 2017	33.28	33.52	32.84	32.93	199,666	-0.22(-0.66%)
Aug 14, 2017	33.61	33.77	33.02	33.15	379,131	-0.25(-0.75%)
Aug 11, 2017	32.79	33.66	32.41	33.40	314,044	+0.80(+2.45%)
Aug 10, 2017	32.92	33.14	32.42	32.60	323,060	-0.51(-1.54%)
Aug 09, 2017	32.21	33.14	31.76	33.11	547,391	+0.87(+2.70%)
Aug 08, 2017	32.14	32.98	32.10	32.24	512,275	-0.01(-0.03%)
Aug 07, 2017	31.74	32.33	31.57	32.25	370,967	+0.42(+1.32%)
Aug 04, 2017		32.00	31.26	31.83	293,682	+0.31(+0.98%)
Aug 03, 2017	31.55	31.83	31.26	31.52	278,698	-0.22(-0.69%)
Aug 02, 2017	31.79	31.87	31.05	31.74	386,080	-0.19(-0.60%)
Aug 01, 2017	32.28	32.28	31.42	31.93	346,564	-0.06(-0.19%)
Jul 31, 2017	32.84	33.00	31.79	31.99	651,803	-0.86(-2.62%)
Jul 28, 2017	35.65	35.65	32.84	32.85	925,539	-3.19(-8.85%)
Jul 27, 2017	35.10	36.49	34.38	36.04	826,022	-1.26(-3.38%)
Jul 26, 2017	37.51	37.53	36.71	37.30	332,433	-0.25(-0.67%)
Jul 25, 2017	37.87	38.07	37.35	37.55	510,756	-0.27(-0.71%)
Jul 24, 2017	37.62	37.89	37.01	37.82	208,063	+0.11(+0.29%)
Jul 21, 2017	38.24	38.45	37.46	37.71	411,488	-0.02(-0.05%)
Jul 20, 2017	37.90	38.65	37.29	37.73	393,795	+0.04(+0.11%)
Jul 19, 2017	37.73	38.03	37.03	37.69	770,461	+0.33(+0.88%)
Jul 18, 2017	36.00	38.92	35.57	37.36	4,044,511	+3.24(+9.50%)
Jul 17, 2017	28.56	34.16	28.45	34.12	1,493,470	+6.90(+25.35%)
Jul 14, 2017	27.01	27.36	26.92	27.22	100,590	+0.12(+0.44%)
Jul 13, 2017	27.27	27.52	26.80	27.10	54,818	-0.18(-0.66%)
Jul 12, 2017	27.69	27.95	27.22	27.28	74,175	-0.24(-0.87%)
Jul 11, 2017	27.42	27.78	27.33	27.52	101,024	+0.11(+0.40%)
Jul 10, 2017	27.38	27.61	27.13	27.41	80,085	-0.09(-0.33%)
Jul 07, 2017	26.71	27.56	26.71	27.50	129,388	+0.87(+3.27%)
Jul 06, 2017	26.89	26.93	26.52	26.63	106,904	-0.36(-1.33%)
Jul 05, 2017	27.12	27.53	26.70	26.99	209,255	-0.12(-0.44%)
Jul 03, 2017	27.19	27.36	26.69	27.11	97,798	-0.03(-0.11%)
Jun 30, 2017	27.44	27.50	27.08	27.14	180,607	-0.23(-0.84%)
Jun 29, 2017	27.56	27.56	27.09	27.37	192,568	-0.17(-0.62%)
Jun 28, 2017	27.25	27.94	26.73	27.54	239,459	+0.38(+1.40%)
Jun 27, 2017	27.33	27.68	27.13	27.16	132,474	-0.17(-0.62%)
Jun 26, 2017	27.46	27.70	27.05	27.33	208,890	-0.05(-0.18%)
Jun 23, 2017	26.45	27.75	26.27	27.38	485,455	+0.89(+3.36%)
Jun 22, 2017	26.00	26.60	25.87	26.49	140,801	+0.51(+1.96%)
Jun 21, 2017	25.01	26.19	25.01	25.98	185,821	+0.17(+0.66%)
Jun 20, 2017	26.02	26.15	25.65	25.81	90,665	-0.17(-0.65%)
Jun 19, 2017	25.83	26.09	25.71	25.98	175,693	+0.24(+0.93%)
Jun 16, 2017	25.43	25.90	24.41	25.74	177,170	+0.05(+0.19%)
Jun 15, 2017	25.36	25.71	24.90	25.69	75,608	+0.12(+0.47%)
Jun 14, 2017	25.81	25.88	25.51	25.57	96,618	-0.17(-0.66%)
Jun 13, 2017	25.59	25.82	25.33	25.74	71,655	+0.23(+0.90%)
Jun 12, 2017	25.76	25.90	25.11	25.51	100,260	-0.24(-0.93%)
Jun 09, 2017	25.89	26.15	25.53	25.75	132,276	-0.12(-0.46%)
Jun 08, 2017	25.42	26.00	24.21	25.87	171,452	+0.46(+1.81%)
Jun 07, 2017	25.42	25.65	25.21	25.41	130,765	+0.04(+0.16%)
Jun 06, 2017	25.19	25.60	24.87	25.37	185,500	+0.05(+0.20%)
Jun 05, 2017	25.34	25.58	25.10	25.32	225,651	-0.13(-0.51%)
Jun 02, 2017	25.71	25.88	25.37	25.45	272,734	-0.17(-0.66%)
Jun 01, 2017	24.85	25.66	23.28	25.62	210,887	+0.80(+3.22%)
May 31, 2017	25.22	25.31	24.75	24.82	158,548	-0.40(-1.59%)
May 30, 2017	24.81	25.44	24.66	25.22	189,900	+0.31(+1.24%)
May 26, 2017	24.87	25.18	24.87	24.91	150,435	-0.01(-0.04%)
May 25, 2017	24.80	25.06	24.48	24.92	100,724	+0.30(+1.22%)
May 24, 2017	24.63	24.90	24.48	24.62	92,020	+0.01(+0.04%)
May 23, 2017	24.64	24.74	24.47	24.61	99,085	+0.04(+0.16%)
May 22, 2017	24.44	24.74	24.34	24.57	104,085	+0.16(+0.66%)
May 19, 2017	24.10	24.58	23.41	24.41	182,967	+0.36(+1.50%)
May 18, 2017	24.08	24.36	23.88	24.05	162,340	+0.00(+0.02%)
May 17, 2017	24.53	24.98	24.03	24.05	173,908	-0.75(-3.04%)
May 16, 2017	24.95	24.95	24.56	24.80	146,375	-0.02(-0.08%)
May 15, 2017	24.62	24.89	24.55	24.82	139,464	+0.26(+1.06%)
May 12, 2017	24.88	24.96	24.53	24.56	163,660	-0.43(-1.72%)
May 11, 2017	25.23	25.69	24.94	24.99	392,729	-0.37(-1.44%)
May 10, 2017	25.26	25.56	24.91	25.36	138,875	+0.09(+0.38%)
May 09, 2017	24.96	25.39	24.93	25.26	312,150	+0.30(+1.20%)
May 08, 2017	24.90	25.22	24.86	24.96	209,138	+0.05(+0.20%)
May 05, 2017	24.66	24.95	24.36	24.91	211,558	+0.36(+1.47%)
May 04, 2017	24.59	24.73	24.20	24.55	152,650	-0.02(-0.08%)
May 03, 2017	24.54	25.00	24.53	24.57	266,025	-0.08(-0.32%)
May 02, 2017	24.48	24.90	24.22	24.65	294,975	+0.27(+1.11%)
May 01, 2017	24.14	24.46	23.98	24.38	339,058	+0.21(+0.87%)
Apr 28, 2017	24.23	24.47	23.46	24.17	236,856	+0.02(+0.08%)
Apr 27, 2017	24.08	24.37	23.95	24.15	429,109	+0.25(+1.05%)
Apr 26, 2017	24.57	24.78	23.77	23.90	431,524	-0.60(-2.45%)
Apr 25, 2017	25.84	26.98	24.40	24.50	899,538	+1.00(+4.26%)
Apr 24, 2017	23.89	24.29	23.02	23.50	210,270	-0.06(-0.25%)
Apr 21, 2017	23.84	23.87	23.49	23.56	130,818	-0.21(-0.88%)
Apr 20, 2017	23.41	23.90	23.09	23.77	211,813	+0.50(+2.15%)
Apr 19, 2017	23.39	23.51	23.11	23.27	179,963	+0.01(+0.04%)
Apr 18, 2017	22.92	23.30	22.82	23.26	217,755	+0.37(+1.62%)
Apr 17, 2017	22.49	22.92	22.44	22.89	72,705	+0.47(+2.10%)
Apr 13, 2017	22.51	22.66	22.35	22.42	90,736	-0.09(-0.40%)
Apr 12, 2017	22.76	22.88	22.45	22.51	99,158	-0.26(-1.14%)
Apr 11, 2017	22.48	22.96	22.48	22.77	60,095	+0.26(+1.16%)
Apr 10, 2017	22.73	22.73	22.25	22.51	98,494	-0.20(-0.88%)
Apr 07, 2017	22.70	22.94	22.57	22.71	82,779	+0.00(+0.00%)
Apr 06, 2017	22.65	22.85	22.26	22.71	108,109	+0.14(+0.62%)
Apr 05, 2017	22.90	23.15	22.55	22.57	130,503	-0.19(-0.83%)
Apr 04, 2017	22.81	22.93	22.69	22.76	109,368	-0.06(-0.26%)
Apr 03, 2017	22.64	22.95	22.50	22.82	182,454	+0.18(+0.80%)
Mar 31, 2017	22.71	22.76	22.55	22.64	102,398	+0.03(+0.13%)
Mar 30, 2017	22.52	22.66	22.35	22.61	69,332	+0.16(+0.71%)
Mar 29, 2017	21.99	22.51	21.83	22.45	130,284	+0.34(+1.54%)
Mar 28, 2017	22.03	22.95	21.73	22.11	194,191	-0.05(-0.23%)
Mar 27, 2017	21.56	22.80	21.43	22.16	130,139	+0.32(+1.47%)
Mar 24, 2017	21.71	22.08	21.51	21.84	47,324	+0.16(+0.76%)
Mar 23, 2017	21.22	21.79	21.22	21.68	102,280	+0.37(+1.71%)
Mar 22, 2017	21.41	21.59	21.08	21.31	187,763	-0.17(-0.79%)
Mar 21, 2017	21.49	21.69	21.17	21.48	133,889	+0.02(+0.09%)
Mar 20, 2017	21.26	21.70	21.10	21.46	184,571	+0.19(+0.89%)
Mar 17, 2017	21.33	21.60	21.20	21.27	235,904	-0.14(-0.65%)
Mar 16, 2017	21.30	21.51	20.95	21.41	197,843	+0.26(+1.23%)
Mar 15, 2017	20.43	21.24	20.43	21.15	450,532	+0.67(+3.27%)
Mar 14, 2017	20.89	20.89	20.47	20.48	249,922	-0.55(-2.62%)
Mar 13, 2017	21.02	21.30	20.86	21.03	257,531	+0.05(+0.24%)
Mar 10, 2017	21.85	21.91	20.96	20.98	208,618	-0.69(-3.18%)
Mar 09, 2017	21.42	21.89	21.25	21.67	104,718	+0.31(+1.45%)
Mar 08, 2017	21.90	22.01	21.11	21.36	121,163	-0.45(-2.06%)
Mar 07, 2017	22.04	22.16	21.74	21.81	55,105	-0.25(-1.13%)
Mar 06, 2017	21.93	22.33	21.85	22.06	48,819	-0.08(-0.36%)
Mar 03, 2017	22.13	22.35	21.70	22.14	82,380	+0.03(+0.14%)
Mar 02, 2017	21.97	22.38	21.93	22.11	84,591	+0.15(+0.68%)
Mar 01, 2017	21.34	22.05	21.21	21.96	142,961	+0.96(+4.57%)
Feb 28, 2017	21.75	21.85	20.94	21.00	157,182	-0.89(-4.07%)
Feb 27, 2017	21.24	22.18	21.22	21.89	237,365	+0.74(+3.50%)
Feb 24, 2017	21.37	22.99	20.80	21.15	146,189	-0.26(-1.21%)
Feb 23, 2017	21.25	21.65	21.18	21.41	108,907	+0.19(+0.90%)
Feb 22, 2017	21.10	21.39	21.00	21.22	71,977	+0.13(+0.62%)
Feb 21, 2017	20.96	21.26	20.89	21.09	71,370	+0.20(+0.96%)
Feb 17, 2017		20.89	20.89	20.89	0	+0.20(+0.97%)
Feb 16, 2017	21.00	21.15	20.53	20.69	62,168	-0.39(-1.85%)
Feb 15, 2017	20.17	21.10	20.14	21.08	125,271	+0.78(+3.84%)
Feb 14, 2017	20.53	20.85	19.97	20.30	128,184	-0.18(-0.88%)
Feb 13, 2017	20.28	20.79	20.12	20.48	182,406	+0.30(+1.49%)
Feb 10, 2017	20.12	20.54	20.11	20.18	192,261	+0.05(+0.25%)
Feb 09, 2017	18.25	20.19	18.25	20.13	180,661	+0.50(+2.55%)
Feb 08, 2017	19.80	19.80	19.34	19.63	147,272	-0.24(-1.21%)
Feb 07, 2017	19.35	19.91	19.28	19.87	160,715	+0.51(+2.63%)
Feb 06, 2017	19.12	19.37	19.02	19.36	156,511	+0.21(+1.10%)
Feb 03, 2017	18.94	19.20	18.76	19.15	97,834	+0.41(+2.19%)
Feb 02, 2017	19.04	19.18	18.63	18.74	89,797	-0.30(-1.58%)
Feb 01, 2017	19.00	19.29	18.72	19.04	111,103	+0.06(+0.32%)
Jan 31, 2017	18.72	19.00	18.58	18.98	112,896	+0.29(+1.55%)
Jan 30, 2017	18.92	18.92	18.32	18.69	134,554	-0.34(-1.79%)
Jan 27, 2017	18.55	19.08	18.31	19.03	149,607	+0.54(+2.92%)
Jan 26, 2017	19.12	19.33	18.46	18.49	108,940	-0.65(-3.40%)
Jan 25, 2017	19.45	19.60	19.08	19.14	174,581	-0.09(-0.47%)
Jan 24, 2017	19.62	20.00	18.83	19.23	143,904	-0.34(-1.74%)
Jan 23, 2017	19.75	20.00	19.42	19.57	105,550	-0.23(-1.16%)
Jan 20, 2017	19.54	19.91	19.46	19.80	294,629	+0.28(+1.43%)
Jan 19, 2017	19.77	19.77	19.34	19.52	94,317	-0.22(-1.11%)
Jan 18, 2017	19.83	19.91	19.66	19.74	83,580	-0.02(-0.10%)
Jan 17, 2017	19.84	19.95	19.38	19.76	159,862	-0.17(-0.85%)
Jan 13, 2017		19.93	19.93	19.93	0	-0.08(-0.40%)
Jan 12, 2017	20.53	20.54	19.84	20.01	57,317	-0.53(-2.58%)
Jan 11, 2017	20.78	20.86	20.22	20.54	106,452	-0.17(-0.82%)
Jan 10, 2017	19.91	20.75	19.77	20.71	271,224	+0.88(+4.44%)
Jan 09, 2017	19.44	20.25	18.84	19.83	256,399	-0.56(-2.75%)
Jan 06, 2017	20.57	20.60	20.22	20.39	253,902	-0.13(-0.63%)
Jan 05, 2017	20.88	20.91	20.39	20.52	307,482	-0.39(-1.87%)
Jan 04, 2017	21.06	21.15	20.83	20.91	143,674	+0.03(+0.14%)
Jan 03, 2017	21.73	21.73	20.58	20.88	194,148	-0.54(-2.52%)
Dec 30, 2016		21.42	21.42	21.42	0	+0.32(+1.52%)
Dec 29, 2016	20.75	21.32	20.75	21.10	89,517	+0.37(+1.78%)
Dec 28, 2016	20.73	20.77	20.52	20.73	49,016	+0.01(+0.05%)
Dec 27, 2016	20.70	21.34	20.67	20.72	104,713	+0.02(+0.10%)
Dec 23, 2016		20.70	20.70	20.70	0	+0.41(+2.02%)
Dec 22, 2016	20.69	20.69	20.15	20.29	42,050	-0.39(-1.89%)
Dec 21, 2016	20.38	20.84	20.23	20.68	112,733	+0.29(+1.42%)
Dec 20, 2016	20.74	20.99	20.26	20.39	91,666	-0.26(-1.26%)
Dec 19, 2016	21.11	21.25	20.56	20.65	115,691	-0.38(-1.81%)
Dec 16, 2016	21.88	22.24	20.72	21.03	263,006	-1.19(-5.36%)
Dec 15, 2016	22.42	22.52	22.18	22.22	197,743	-0.15(-0.67%)
Dec 14, 2016	22.80	23.10	22.12	22.37	95,867	-0.37(-1.63%)
Dec 13, 2016	23.05	23.19	22.72	22.74	169,575	-0.16(-0.70%)
Dec 12, 2016	22.96	23.36	22.85	22.90	91,008	-0.14(-0.61%)
Dec 09, 2016	22.88	23.18	22.66	23.04	151,649	+0.31(+1.36%)
Dec 08, 2016	22.26	22.92	21.95	22.73	98,504	+0.53(+2.39%)
Dec 07, 2016	22.08	22.23	21.80	22.20	54,115	-0.03(-0.13%)
Dec 06, 2016	22.06	22.31	21.69	22.23	41,857	+0.21(+0.95%)
Dec 05, 2016	21.97	22.39	21.69	22.02	103,781	+0.28(+1.29%)
Dec 02, 2016	22.22	22.44	21.72	21.74	78,644	-0.57(-2.55%)