Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	29.86	30.34	29.57	29.79	3,128,103	-0.07(-0.24%)
Jan 30, 2017	31.30	31.30	28.84	29.86	7,352,731	-2.08(-6.51%)
Jan 27, 2017	31.76	32.01	31.65	31.94	2,319,162	+0.05(+0.17%)
Jan 26, 2017	31.45	31.92	31.39	31.88	1,621,399	+0.33(+1.03%)
Jan 25, 2017	31.68	31.79	31.32	31.56	1,431,096	+0.04(+0.11%)
Jan 24, 2017	31.26	31.56	31.12	31.52	1,042,839	+0.24(+0.76%)
Jan 23, 2017	31.31	31.50	31.05	31.28	770,882	-0.11(-0.34%)
Jan 20, 2017	31.29	31.52	31.23	31.39	789,117	+0.04(+0.14%)
Jan 19, 2017	31.49	31.64	31.28	31.35	574,694	-0.23(-0.73%)
Jan 18, 2017	31.59	31.66	31.42	31.57	717,478	+0.04(+0.14%)
Jan 17, 2017	31.74	31.95	31.42	31.53	574,286	-0.47(-1.46%)
Jan 13, 2017		32.00	32.00	32.00	0	-0.04(-0.14%)
Jan 12, 2017	31.91	32.06	31.53	32.04	693,140	+0.00(+0.00%)
Jan 11, 2017	32.09	32.16	31.78	32.04	1,330,511	-0.06(-0.19%)
Jan 10, 2017	31.76	32.14	31.65	32.10	985,620	+0.32(+1.00%)
Jan 09, 2017	31.94	31.94	31.65	31.79	1,032,991	-0.11(-0.33%)
Jan 06, 2017	31.66	32.05	31.58	31.89	1,269,815	+0.24(+0.75%)
Jan 05, 2017	31.61	31.87	31.38	31.65	1,328,926	+0.03(+0.08%)
Jan 04, 2017	31.50	31.97	31.50	31.63	2,092,986	+0.17(+0.53%)
Jan 03, 2017	31.87	31.87	31.07	31.46	2,031,098	-0.31(-0.97%)
Dec 30, 2016		31.77	31.77	31.77	0	-0.16(-0.50%)
Dec 29, 2016	31.87	32.05	31.77	31.93	876,376	+0.21(+0.67%)
Dec 28, 2016	31.96	32.03	31.62	31.72	528,337	-0.23(-0.72%)
Dec 27, 2016	31.94	32.14	31.75	31.94	487,629	+0.09(+0.28%)
Dec 23, 2016		31.86	31.86	31.86	0	-0.11(-0.33%)
Dec 22, 2016	32.10	32.16	31.72	31.96	652,539	-0.05(-0.16%)
Dec 21, 2016	32.08	32.24	32.02	32.02	720,563	-0.20(-0.63%)
Dec 20, 2016	32.27	32.36	32.09	32.22	1,764,972	+0.09(+0.27%)
Dec 19, 2016	32.18	32.23	31.91	32.13	1,062,101	+0.12(+0.39%)
Dec 16, 2016	32.05	32.20	31.90	32.01	2,348,326	+0.07(+0.22%)
Dec 15, 2016	31.82	32.30	31.32	31.94	1,493,755	-0.10(-0.30%)
Dec 14, 2016	32.45	32.61	31.93	32.03	1,285,629	-0.41(-1.28%)
Dec 13, 2016	32.23	32.52	32.12	32.45	1,692,804	+0.29(+0.90%)
Dec 12, 2016	33.01	33.10	31.89	32.16	3,944,476	-1.05(-3.16%)
Dec 09, 2016	33.38	33.51	33.05	33.20	3,512,355	-0.17(-0.50%)
Dec 08, 2016	33.30	33.66	33.17	33.37	3,335,745	+0.24(+0.72%)
Dec 07, 2016	33.42	33.66	33.02	33.13	4,063,942	-0.30(-0.90%)
Dec 06, 2016	32.98	33.44	32.90	33.43	1,838,685	+0.37(+1.12%)
Dec 05, 2016	33.27	33.34	33.04	33.06	1,437,370	+0.00(+0.00%)
Dec 02, 2016	32.46	33.17	32.38	33.06	2,526,511	+0.61(+1.87%)
Dec 01, 2016	32.36	32.98	32.16	32.46	8,748,365	-0.85(-2.54%)
Nov 30, 2016	33.59	33.85	33.13	33.30	1,765,560	-0.34(-1.02%)
Nov 29, 2016	32.90	33.94	32.90	33.64	1,667,696	+0.88(+2.69%)
Nov 28, 2016	32.53	32.89	32.46	32.76	1,118,699	+0.18(+0.54%)
Nov 25, 2016	32.62	32.72	32.34	32.59	369,684	+0.10(+0.30%)
Nov 23, 2016		32.49	32.49	32.49	0	+0.33(+1.04%)
Nov 22, 2016	31.54	32.24	31.50	32.16	1,669,777	+0.80(+2.56%)
Nov 21, 2016	30.86	31.35	30.86	31.35	667,828	+0.42(+1.37%)
Nov 18, 2016	31.36	31.54	30.91	30.93	2,041,377	+0.10(+0.31%)
Nov 17, 2016	30.99	31.27	30.76	30.83	1,181,534	-0.11(-0.37%)
Nov 16, 2016	30.91	31.05	30.87	30.95	795,465	+0.06(+0.20%)
Nov 15, 2016	30.87	31.25	30.82	30.89	1,299,309	-0.06(-0.20%)
Nov 14, 2016	30.58	31.12	30.51	30.95	1,867,272	+0.72(+2.39%)
Nov 11, 2016	29.37	30.36	29.32	30.23	1,551,956	+0.77(+2.60%)
Nov 10, 2016	29.62	29.76	28.82	29.46	2,601,496	-0.09(-0.30%)
Nov 09, 2016	28.62	29.80	28.50	29.55	2,221,542	+1.27(+4.48%)
Nov 08, 2016	28.18	28.47	28.06	28.28	1,135,600	+0.18(+0.63%)
Nov 07, 2016	28.05	28.31	27.94	28.10	1,945,331	+0.47(+1.71%)
Nov 04, 2016	27.89	28.09	27.63	27.63	1,259,016	-0.19(-0.69%)
Nov 03, 2016	27.32	28.23	27.32	27.82	2,231,590	+0.48(+1.76%)
Nov 02, 2016	27.52	28.16	27.09	27.34	2,960,094	+1.01(+3.83%)
Nov 01, 2016	26.67	26.80	26.21	26.33	1,146,032	-0.38(-1.41%)
Oct 31, 2016	26.82	26.82	26.68	26.71	866,448	-0.03(-0.10%)
Oct 28, 2016	26.70	26.94	26.60	26.74	825,948	+0.06(+0.23%)
Oct 27, 2016	27.25	27.25	26.62	26.68	1,145,065	-0.49(-1.81%)
Oct 26, 2016	27.32	27.51	27.11	27.17	566,220	-0.21(-0.77%)
Oct 25, 2016	26.75	27.54	26.67	27.38	1,337,994	+0.62(+2.33%)
Oct 24, 2016	26.77	26.92	26.55	26.75	725,047	+0.16(+0.59%)
Oct 21, 2016	26.43	26.68	26.36	26.60	710,440	+0.04(+0.16%)
Oct 20, 2016	26.43	26.66	26.33	26.55	1,111,761	+0.11(+0.40%)
Oct 19, 2016	26.35	26.50	26.27	26.45	610,866	+0.07(+0.27%)
Oct 18, 2016	26.25	26.40	26.12	26.38	783,113	+0.35(+1.35%)
Oct 17, 2016	26.40	26.51	26.00	26.03	644,998	-0.42(-1.59%)
Oct 14, 2016	26.52	26.65	26.44	26.45	442,364	+0.08(+0.30%)
Oct 13, 2016	25.97	26.47	25.97	26.37	601,918	+0.16(+0.60%)
Oct 12, 2016	26.21	26.32	26.08	26.21	571,572	-0.07(-0.27%)
Oct 11, 2016	26.50	26.50	26.08	26.28	894,666	-0.23(-0.86%)
Oct 10, 2016	26.57	26.73	26.39	26.51	839,809	+0.04(+0.17%)
Oct 07, 2016	27.21	27.27	25.90	26.47	2,681,575	-0.78(-2.86%)
Oct 06, 2016	26.82	27.38	26.82	27.25	2,566,537	+0.68(+2.54%)
Oct 05, 2016	27.78	27.84	25.92	26.57	5,593,050	-1.04(-3.78%)
Oct 04, 2016	27.53	27.83	27.47	27.61	682,109	+0.16(+0.57%)
Oct 03, 2016	27.70	27.70	27.32	27.46	774,258	-0.25(-0.92%)
Sep 30, 2016	28.00	28.00	27.49	27.71	643,566	-0.17(-0.60%)
Sep 29, 2016	27.92	27.99	27.74	27.88	1,141,236	-0.04(-0.13%)
Sep 28, 2016	27.70	27.91	27.50	27.91	557,435	+0.24(+0.86%)
Sep 27, 2016	27.38	27.77	27.30	27.67	778,087	+0.34(+1.25%)
Sep 26, 2016	27.29	27.44	27.15	27.33	550,829	+0.04(+0.16%)
Sep 23, 2016	27.38	27.39	27.22	27.29	361,215	-0.09(-0.32%)
Sep 22, 2016	27.18	27.44	27.15	27.38	451,630	+0.30(+1.10%)
Sep 21, 2016	26.75	27.16	26.75	27.08	974,267	+0.48(+1.81%)
Sep 20, 2016	26.52	27.01	26.39	26.60	697,603	+0.17(+0.63%)
Sep 19, 2016	26.13	26.49	26.00	26.43	814,128	+0.43(+1.65%)
Sep 16, 2016	26.40	26.40	26.00	26.00	706,611	-0.46(-1.72%)
Sep 15, 2016	26.15	26.50	26.05	26.46	529,048	+0.32(+1.21%)
Sep 14, 2016	26.25	26.40	26.08	26.14	624,216	-0.10(-0.37%)
Sep 13, 2016	26.26	26.33	26.11	26.24	504,621	-0.17(-0.63%)
Sep 12, 2016	25.94	26.51	25.94	26.40	897,075	+0.33(+1.28%)
Sep 09, 2016	26.51	26.63	26.07	26.07	617,409	-0.66(-2.46%)
Sep 08, 2016	26.86	26.89	26.63	26.73	673,245	-0.14(-0.52%)
Sep 07, 2016	26.89	26.90	26.71	26.87	1,005,923	-0.06(-0.23%)
Sep 06, 2016	26.87	26.96	26.70	26.93	806,630	+0.14(+0.52%)
Sep 02, 2016	26.76	26.79	26.79	26.79	824,528	+0.05(+0.20%)
Sep 01, 2016	26.60	26.89	26.44	26.74	798,929	+0.12(+0.46%)
Aug 31, 2016	26.75	26.84	26.47	26.61	709,862	-0.19(-0.72%)
Aug 30, 2016	26.74	26.86	26.66	26.81	610,938	+0.08(+0.30%)
Aug 29, 2016	26.89	27.04	26.70	26.73	598,443	-0.14(-0.52%)
Aug 26, 2016	26.87	27.13	26.71	26.87	754,293	+0.05(+0.20%)
Aug 25, 2016	26.63	26.92	26.63	26.82	537,006	+0.09(+0.33%)
Aug 24, 2016	26.78	26.98	26.71	26.73	879,792	-0.14(-0.52%)
Aug 23, 2016	26.63	26.89	26.63	26.87	787,860	+0.27(+1.02%)
Aug 22, 2016	26.11	26.60	25.94	26.60	990,022	+0.46(+1.78%)
Aug 19, 2016	26.13	26.18	26.00	26.13	598,941	-0.14(-0.53%)
Aug 18, 2016	26.26	26.37	26.09	26.27	452,898	+0.04(+0.13%)
Aug 17, 2016	26.37	26.46	26.13	26.24	625,779	-0.11(-0.43%)
Aug 16, 2016	26.52	26.55	26.34	26.35	668,428	-0.18(-0.66%)
Aug 15, 2016	26.54	26.71	26.53	26.53	741,666	+0.05(+0.20%)
Aug 12, 2016	26.49	26.51	26.36	26.47	1,019,672	-0.12(-0.46%)
Aug 11, 2016	26.69	26.84	26.41	26.60	1,041,054	+0.02(+0.07%)
Aug 10, 2016	26.21	26.72	26.16	26.58	1,576,067	+0.32(+1.24%)
Aug 09, 2016	26.28	26.38	26.02	26.25	790,219	+0.02(+0.07%)
Aug 08, 2016	26.41	26.41	26.13	26.24	798,548	-0.13(-0.50%)
Aug 05, 2016	26.48	26.60	26.28	26.37	821,785	-0.04(-0.17%)
Aug 04, 2016	26.61	26.67	26.33	26.41	610,898	-0.16(-0.59%)
Aug 03, 2016	26.46	26.71	26.38	26.57	810,261	+0.05(+0.20%)
Aug 02, 2016	26.84	26.84	26.40	26.52	861,879	-0.31(-1.17%)
Aug 01, 2016	26.94	27.01	26.77	26.83	985,983	-0.10(-0.39%)
Jul 29, 2016	27.23	27.23	26.70	26.94	1,592,032	-0.35(-1.28%)
Jul 28, 2016	27.30	27.41	27.02	27.28	928,884	-0.10(-0.35%)
Jul 27, 2016	27.19	27.48	27.01	27.38	1,712,508	+0.24(+0.87%)
Jul 26, 2016	27.07	27.27	26.95	27.15	962,077	+0.03(+0.10%)
Jul 25, 2016	27.32	27.38	26.95	27.12	844,787	-0.17(-0.64%)
Jul 22, 2016	27.28	27.48	27.23	27.29	699,653	+0.03(+0.10%)
Jul 21, 2016	27.26	27.37	27.07	27.27	927,394	+0.08(+0.29%)
Jul 20, 2016	26.93	27.25	26.93	27.19	1,341,526	+0.31(+1.14%)
Jul 19, 2016	26.73	27.08	26.68	26.88	971,473	+0.19(+0.72%)
Jul 18, 2016	26.90	26.95	26.47	26.69	1,024,322	-0.30(-1.10%)
Jul 15, 2016	27.06	27.25	26.97	26.99	770,787	-0.06(-0.23%)
Jul 14, 2016	27.04	27.23	26.88	27.05	1,023,811	+0.13(+0.49%)
Jul 13, 2016	26.69	26.93	26.67	26.92	1,368,878	+0.24(+0.88%)
Jul 12, 2016	26.34	26.86	26.21	26.68	1,247,297	+0.36(+1.36%)
Jul 11, 2016	26.11	26.36	26.02	26.33	890,283	+0.35(+1.34%)
Jul 08, 2016	25.97	26.15	25.81	25.98	1,139,457	+0.17(+0.64%)
Jul 07, 2016	25.74	25.94	25.74	25.81	656,201	+0.06(+0.24%)
Jul 06, 2016	25.41	25.75	25.37	25.75	1,559,736	+0.33(+1.30%)
Jul 05, 2016	25.52	25.53	25.32	25.42	634,554	-0.18(-0.72%)
Jul 01, 2016	25.85	25.60	25.60	25.60	713,424	-0.25(-0.98%)
Jun 30, 2016	25.00	25.85	24.83	25.85	1,921,807	+0.84(+3.35%)
Jun 29, 2016	24.63	25.13	24.52	25.02	1,032,186	+0.56(+2.28%)
Jun 28, 2016	24.42	24.52	24.30	24.46	1,194,432	+0.27(+1.12%)
Jun 27, 2016	24.70	24.77	23.96	24.19	1,116,814	-0.68(-2.74%)
Jun 24, 2016	24.61	25.06	24.45	24.87	2,093,471	-0.53(-2.09%)
Jun 23, 2016	25.44	25.48	25.23	25.40	919,961	+0.17(+0.69%)
Jun 22, 2016	25.18	25.36	25.08	25.23	899,123	+0.03(+0.14%)
Jun 21, 2016	25.30	25.30	24.95	25.19	665,101	-0.03(-0.10%)
Jun 20, 2016	24.96	25.30	24.85	25.22	736,933	+0.44(+1.76%)
Jun 17, 2016	24.97	25.00	24.59	24.78	1,266,437	-0.26(-1.05%)
Jun 16, 2016	24.88	25.10	24.78	25.04	524,865	+0.00(+0.00%)
Jun 15, 2016	25.25	25.51	25.00	25.04	727,222	-0.17(-0.66%)
Jun 14, 2016	25.15	25.30	24.61	25.21	828,801	+0.04(+0.17%)
Jun 13, 2016	25.51	25.59	25.16	25.16	567,246	-0.31(-1.23%)
Jun 10, 2016	25.50	25.63	25.39	25.48	585,654	-0.17(-0.68%)
Jun 09, 2016	25.46	25.68	25.36	25.65	611,712	+0.03(+0.10%)
Jun 08, 2016	25.61	25.81	25.48	25.63	904,231	+0.13(+0.51%)
Jun 07, 2016	25.67	25.76	25.44	25.50	868,967	-0.19(-0.74%)
Jun 06, 2016	25.62	25.72	25.42	25.69	881,809	+0.06(+0.24%)
Jun 03, 2016	25.56	25.70	25.30	25.63	1,494,308	-0.03(-0.14%)
Jun 02, 2016	25.45	25.66	25.45	25.66	937,489	+0.10(+0.37%)
Jun 01, 2016	25.31	25.59	25.23	25.57	1,497,848	+0.16(+0.65%)
May 31, 2016	25.50	25.58	25.11	25.40	1,395,498	-0.01(-0.03%)
May 27, 2016	25.21	25.41	25.41	25.41	1,220,185	+0.24(+0.97%)
May 26, 2016	25.38	25.38	25.09	25.17	1,367,376	-0.16(-0.65%)
May 25, 2016	24.65	25.73	24.58	25.33	4,438,329	+0.69(+2.78%)
May 24, 2016	24.43	24.81	24.34	24.65	9,497,157	-0.53(-2.10%)
May 23, 2016	25.38	25.77	25.15	25.18	1,335,540	-0.41(-1.59%)
May 20, 2016	25.18	25.64	25.18	25.58	1,048,353	+0.50(+2.01%)
May 19, 2016	25.09	25.27	24.75	25.08	1,058,089	-0.03(-0.14%)
May 18, 2016	24.04	25.24	23.66	25.11	3,211,899	+1.24(+5.20%)
May 17, 2016	24.19	24.25	23.61	23.87	3,297,949	-0.34(-1.40%)
May 16, 2016	24.02	24.34	24.02	24.21	1,544,969	+0.23(+0.94%)
May 13, 2016	24.08	24.24	23.93	23.99	662,887	-0.13(-0.54%)
May 12, 2016	24.05	24.35	24.03	24.12	902,588	+0.16(+0.69%)
May 11, 2016	24.37	24.39	23.92	23.95	876,438	-0.48(-1.95%)
May 10, 2016	24.17	24.51	24.09	24.43	1,425,864	+0.38(+1.59%)
May 09, 2016	23.89	24.19	23.89	24.05	942,616	+0.12(+0.51%)
May 06, 2016	23.55	24.02	23.54	23.93	628,521	+0.29(+1.21%)
May 05, 2016	23.88	23.94	23.54	23.64	855,418	-0.16(-0.66%)
May 04, 2016	23.69	23.85	23.52	23.80	460,547	+0.04(+0.18%)
May 03, 2016	23.83	24.03	23.45	23.75	886,163	-0.23(-0.94%)
May 02, 2016	24.04	24.24	23.90	23.98	737,820	+0.05(+0.22%)
Apr 29, 2016	24.32	24.32	23.70	23.93	788,392	-0.46(-1.89%)
Apr 28, 2016	24.19	24.62	23.96	24.39	1,865,999	+0.16(+0.68%)
Apr 27, 2016	23.91	24.28	23.80	24.22	1,634,714	+0.21(+0.87%)
Apr 26, 2016	24.36	24.51	24.00	24.01	632,965	-0.30(-1.21%)
Apr 25, 2016	24.11	24.37	24.03	24.31	470,954	+0.20(+0.83%)
Apr 22, 2016	23.85	24.14	23.73	24.11	1,012,996	+0.23(+0.98%)
Apr 21, 2016	24.23	24.30	23.86	23.87	708,195	-0.38(-1.57%)
Apr 20, 2016	24.19	24.45	24.07	24.26	902,856	+0.08(+0.32%)
Apr 19, 2016	24.55	24.59	24.00	24.18	1,078,324	-0.44(-1.80%)
Apr 18, 2016	24.46	24.76	24.39	24.62	837,424	+0.01(+0.04%)
Apr 15, 2016	24.60	24.72	24.46	24.61	542,643	+0.01(+0.03%)
Apr 14, 2016	24.74	24.86	24.57	24.60	500,311	-0.15(-0.60%)
Apr 13, 2016	24.59	24.75	24.26	24.75	1,038,896	+0.25(+1.03%)
Apr 12, 2016	24.98	25.02	24.26	24.50	1,525,151	-0.92(-3.62%)
Apr 11, 2016	25.79	25.88	25.35	25.42	510,796	-0.26(-1.01%)
Apr 08, 2016	25.79	25.92	25.64	25.68	309,084	+0.04(+0.17%)
Apr 07, 2016	25.93	26.06	25.56	25.64	499,027	-0.46(-1.76%)
Apr 06, 2016	25.90	26.11	25.90	26.10	408,273	+0.16(+0.60%)
Apr 05, 2016	26.10	26.24	25.86	25.94	669,055	-0.30(-1.12%)
Apr 04, 2016	26.53	26.53	26.16	26.23	436,436	-0.28(-1.05%)
Apr 01, 2016	26.12	26.59	25.96	26.51	572,936	+0.23(+0.89%)
Mar 31, 2016	26.03	26.31	26.03	26.28	405,834	+0.19(+0.73%)
Mar 30, 2016	26.18	26.32	25.98	26.09	379,498	+0.03(+0.13%)
Mar 29, 2016	25.59	26.29	25.59	26.05	1,125,098	+0.38(+1.49%)
Mar 28, 2016	25.47	25.73	25.24	25.67	610,569	+0.30(+1.20%)
Mar 24, 2016	25.10	25.37	25.37	25.37	533,521	+0.07(+0.27%)
Mar 23, 2016	25.51	25.54	25.23	25.30	564,674	-0.27(-1.05%)
Mar 22, 2016	25.53	25.80	25.53	25.57	543,212	-0.11(-0.44%)
Mar 21, 2016	25.82	25.95	25.61	25.68	502,185	-0.19(-0.74%)
Mar 18, 2016	25.36	25.87	25.09	25.87	1,693,418	+0.55(+2.16%)
Mar 17, 2016	25.02	25.42	25.02	25.32	692,530	+0.30(+1.21%)
Mar 16, 2016	24.61	25.10	24.61	25.02	370,651	+0.30(+1.23%)
Mar 15, 2016	24.62	24.79	24.56	24.72	385,034	-0.03(-0.11%)
Mar 14, 2016	24.75	24.91	24.58	24.74	853,703	-0.06(-0.25%)
Mar 11, 2016	24.70	24.85	24.59	24.80	437,661	+0.22(+0.88%)
Mar 10, 2016	24.86	24.98	24.33	24.59	373,377	-0.20(-0.81%)
Mar 09, 2016	24.71	24.92	24.48	24.78	423,974	+0.17(+0.71%)
Mar 08, 2016	24.69	24.82	24.59	24.61	438,476	-0.27(-1.08%)
Mar 07, 2016	25.12	25.17	24.71	24.88	771,650	-0.37(-1.48%)
Mar 04, 2016	24.79	25.34	24.61	25.25	880,160	+0.45(+1.82%)
Mar 03, 2016	24.20	24.93	24.20	24.80	1,016,490	+0.61(+2.51%)
Mar 02, 2016	23.90	24.19	23.73	24.19	823,036	+0.24(+1.01%)
Mar 01, 2016	24.13	24.44	23.85	23.95	770,137	+0.00(+0.00%)
Feb 29, 2016	23.95	24.33	23.24	23.95	1,176,475	-0.04(-0.18%)
Feb 26, 2016	23.89	24.02	23.69	24.00	655,091	+0.21(+0.88%)
Feb 25, 2016	23.55	23.81	23.31	23.79	672,731	+0.29(+1.22%)
Feb 24, 2016	23.21	23.51	22.92	23.50	564,892	+0.11(+0.48%)
Feb 23, 2016	23.49	23.61	23.23	23.39	626,810	-0.23(-0.99%)
Feb 22, 2016	23.40	23.76	23.27	23.62	1,051,735	+0.36(+1.53%)
Feb 19, 2016	22.95	23.41	22.78	23.27	623,067	+0.30(+1.32%)
Feb 18, 2016	23.32	23.41	22.91	22.96	456,146	-0.30(-1.27%)
Feb 17, 2016	23.18	23.41	23.15	23.26	696,032	+0.18(+0.79%)
Feb 16, 2016	22.91	23.14	22.76	23.08	659,833	+0.32(+1.41%)
Feb 12, 2016	22.58	22.75	22.75	22.75	755,342	+0.42(+1.86%)
Feb 11, 2016	22.10	22.48	21.72	22.34	970,095	-0.05(-0.23%)
Feb 10, 2016	22.45	22.88	22.33	22.39	930,058	+0.10(+0.47%)
Feb 09, 2016	22.67	23.08	22.24	22.29	1,769,720	-0.63(-2.76%)
Feb 08, 2016	23.20	23.35	22.59	22.92	1,674,405	-0.49(-2.11%)
Feb 05, 2016	23.72	23.80	23.28	23.41	1,167,052	-0.40(-1.67%)
Feb 04, 2016	23.73	23.98	23.53	23.81	1,666,101	+0.13(+0.55%)
Feb 03, 2016	23.69	23.89	23.27	23.68	1,646,270	+0.10(+0.44%)
Feb 02, 2016	23.82	23.94	23.37	23.58	1,465,632	-0.40(-1.66%)