Blackrock Coporate High Yield Fund, Inc (NY: HYT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	5.799	5.805	5.771	5.805	796,048	+0.00(+0.00%)
Jan 30, 2017	5.815	5.836	5.794	5.805	669,643	-0.04(-0.63%)
Jan 27, 2017	5.868	5.868	5.841	5.841	484,708	-0.01(-0.18%)
Jan 26, 2017	5.862	5.868	5.841	5.852	833,528	+0.02(+0.27%)
Jan 25, 2017	5.815	5.852	5.805	5.836	1,283,298	+0.04(+0.73%)
Jan 24, 2017	5.815	5.815	5.778	5.794	781,440	+0.00(+0.00%)
Jan 23, 2017	5.773	5.794	5.752	5.794	729,444	+0.02(+0.36%)
Jan 20, 2017	5.778	5.784	5.757	5.773	468,845	+0.01(+0.09%)
Jan 19, 2017	5.757	5.786	5.757	5.768	715,332	-0.01(-0.18%)
Jan 18, 2017	5.757	5.789	5.752	5.778	652,113	+0.02(+0.36%)
Jan 17, 2017	5.784	5.784	5.747	5.757	852,658	-0.02(-0.27%)
Jan 13, 2017		5.773	5.773	5.773	0	+0.02(+0.37%)
Jan 12, 2017	5.752	5.768	5.731	5.752	826,837	+0.00(+0.00%)
Jan 11, 2017	5.794	5.831	5.731	5.752	1,630,028	-0.06(-0.99%)
Jan 10, 2017	5.815	5.820	5.799	5.810	812,311	+0.00(+0.00%)
Jan 09, 2017	5.810	5.826	5.794	5.810	1,369,016	+0.01(+0.09%)
Jan 06, 2017	5.778	5.815	5.757	5.805	1,085,034	+0.02(+0.27%)
Jan 05, 2017	5.810	5.810	5.773	5.789	1,561,357	-0.02(-0.36%)
Jan 04, 2017	5.731	5.815	5.731	5.810	2,253,840	+0.07(+1.19%)
Jan 03, 2017	5.726	5.747	5.710	5.742	2,308,252	+0.05(+0.92%)
Dec 30, 2016		5.689	5.689	5.689	0	+0.02(+0.28%)
Dec 29, 2016	5.626	5.673	5.626	5.673	646,901	+0.04(+0.75%)
Dec 28, 2016	5.589	5.637	5.574	5.631	951,433	+0.07(+1.33%)
Dec 27, 2016	5.531	5.562	5.531	5.557	733,480	+0.02(+0.38%)
Dec 23, 2016		5.537	5.537	5.537	0	+0.02(+0.28%)
Dec 22, 2016	5.516	5.526	5.505	5.521	633,972	+0.01(+0.19%)
Dec 21, 2016	5.531	5.552	5.490	5.511	1,122,416	-0.04(-0.66%)
Dec 20, 2016	5.552	5.562	5.542	5.547	571,685	+0.00(+0.00%)
Dec 19, 2016	5.552	5.562	5.542	5.547	603,822	+0.01(+0.09%)
Dec 16, 2016	5.495	5.542	5.495	5.542	1,140,912	+0.04(+0.66%)
Dec 15, 2016	5.490	5.526	5.490	5.505	916,759	-0.01(-0.09%)
Dec 14, 2016	5.516	5.552	5.511	5.511	814,761	-0.02(-0.38%)
Dec 13, 2016	5.552	5.573	5.531	5.531	2,049,792	-0.03(-0.47%)
Dec 12, 2016	5.557	5.578	5.539	5.557	602,330	+0.00(+0.00%)
Dec 09, 2016	5.505	5.557	5.503	5.557	670,123	+0.04(+0.66%)
Dec 08, 2016	5.531	5.531	5.500	5.521	877,095	-0.01(-0.09%)
Dec 07, 2016	5.495	5.536	5.495	5.526	489,299	+0.02(+0.37%)
Dec 06, 2016	5.480	5.505	5.464	5.505	418,763	+0.03(+0.47%)
Dec 05, 2016	5.428	5.485	5.413	5.480	880,674	+0.07(+1.34%)
Dec 02, 2016	5.392	5.418	5.366	5.407	504,389	+0.02(+0.38%)
Dec 01, 2016	5.413	5.413	5.371	5.387	680,086	-0.02(-0.38%)
Nov 30, 2016	5.402	5.428	5.394	5.407	1,306,473	+0.02(+0.38%)
Nov 29, 2016	5.376	5.400	5.371	5.387	555,666	+0.00(+0.00%)
Nov 28, 2016	5.382	5.402	5.382	5.387	701,936	-0.01(-0.10%)
Nov 25, 2016	5.351	5.402	5.351	5.392	232,597	+0.05(+0.87%)
Nov 23, 2016		5.346	5.346	5.346	0	-0.01(-0.19%)
Nov 22, 2016	5.335	5.356	5.335	5.356	574,861	+0.04(+0.68%)
Nov 21, 2016	5.309	5.330	5.291	5.320	535,121	+0.03(+0.49%)
Nov 18, 2016	5.263	5.294	5.256	5.294	444,073	+0.05(+0.98%)
Nov 17, 2016	5.309	5.320	5.242	5.242	719,497	-0.04(-0.68%)
Nov 16, 2016	5.273	5.278	5.242	5.278	656,153	+0.02(+0.39%)
Nov 15, 2016	5.186	5.263	5.186	5.258	1,133,044	+0.07(+1.39%)
Nov 14, 2016	5.108	5.195	5.108	5.186	1,783,482	+0.08(+1.52%)
Nov 11, 2016	5.139	5.160	5.088	5.108	2,007,774	-0.06(-1.10%)
Nov 10, 2016	5.268	5.273	5.165	5.165	1,429,655	-0.10(-1.96%)
Nov 09, 2016	5.248	5.289	5.176	5.268	997,006	-0.02(-0.29%)
Nov 08, 2016	5.299	5.335	5.268	5.284	1,122,972	-0.03(-0.58%)
Nov 07, 2016	5.304	5.319	5.289	5.314	881,603	+0.06(+1.17%)
Nov 04, 2016	5.243	5.268	5.237	5.253	785,858	+0.01(+0.20%)
Nov 03, 2016	5.268	5.289	5.232	5.243	876,200	-0.03(-0.58%)
Nov 02, 2016	5.304	5.314	5.255	5.273	1,300,352	-0.07(-1.25%)
Nov 01, 2016	5.396	5.401	5.319	5.340	900,235	-0.05(-0.95%)
Oct 31, 2016	5.422	5.422	5.391	5.391	656,019	-0.01(-0.19%)
Oct 28, 2016	5.396	5.422	5.391	5.401	623,845	-0.02(-0.38%)
Oct 27, 2016	5.478	5.519	5.407	5.422	1,627,691	-0.04(-0.75%)
Oct 26, 2016	5.463	5.494	5.447	5.463	1,082,520	+0.00(+0.00%)
Oct 25, 2016	5.463	5.473	5.458	5.463	570,140	+0.00(+0.00%)
Oct 24, 2016	5.489	5.504	5.450	5.463	559,825	-0.05(-0.84%)
Oct 21, 2016	5.442	5.509	5.442	5.509	592,192	+0.04(+0.66%)
Oct 20, 2016	5.473	5.473	5.450	5.473	404,987	+0.00(+0.00%)
Oct 19, 2016	5.427	5.473	5.419	5.473	705,316	+0.06(+1.04%)
Oct 18, 2016	5.417	5.437	5.396	5.417	864,950	+0.03(+0.48%)
Oct 17, 2016	5.412	5.442	5.391	5.391	446,096	-0.03(-0.47%)
Oct 14, 2016	5.422	5.440	5.407	5.417	560,184	-0.01(-0.09%)
Oct 13, 2016	5.427	5.453	5.414	5.422	887,311	-0.02(-0.28%)
Oct 12, 2016	5.473	5.479	5.435	5.437	723,811	-0.04(-0.75%)
Oct 11, 2016	5.519	5.519	5.463	5.478	686,762	-0.04(-0.74%)
Oct 10, 2016	5.478	5.524	5.478	5.519	455,301	+0.06(+1.03%)
Oct 07, 2016	5.483	5.483	5.463	5.463	759,452	-0.02(-0.28%)
Oct 06, 2016	5.463	5.483	5.458	5.478	653,882	+0.02(+0.37%)
Oct 05, 2016	5.478	5.483	5.448	5.458	637,621	-0.01(-0.09%)
Oct 04, 2016	5.478	5.504	5.463	5.463	445,083	-0.04(-0.65%)
Oct 03, 2016	5.499	5.499	5.463	5.499	611,449	-0.01(-0.18%)
Sep 30, 2016	5.453	5.519	5.453	5.509	852,589	+0.07(+1.22%)
Sep 29, 2016	5.478	5.481	5.432	5.443	431,932	-0.03(-0.56%)
Sep 28, 2016	5.458	5.483	5.438	5.473	617,110	+0.02(+0.37%)
Sep 27, 2016	5.427	5.468	5.402	5.453	705,374	+0.02(+0.37%)
Sep 26, 2016	5.478	5.483	5.427	5.432	429,158	-0.06(-1.02%)
Sep 23, 2016	5.483	5.504	5.460	5.488	765,178	+0.01(+0.09%)
Sep 22, 2016	5.463	5.488	5.438	5.483	675,024	+0.04(+0.65%)
Sep 21, 2016	5.387	5.453	5.366	5.448	1,202,189	+0.09(+1.71%)
Sep 20, 2016	5.361	5.376	5.351	5.356	665,647	+0.00(+0.00%)
Sep 19, 2016	5.387	5.402	5.361	5.356	948,559	-0.02(-0.38%)
Sep 16, 2016	5.407	5.410	5.371	5.376	568,099	-0.04(-0.66%)
Sep 15, 2016	5.351	5.422	5.351	5.412	534,078	+0.05(+0.95%)
Sep 14, 2016	5.356	5.417	5.351	5.361	868,267	-0.01(-0.19%)
Sep 13, 2016	5.422	5.448	5.356	5.371	2,023,064	-0.07(-1.22%)
Sep 12, 2016	5.438	5.458	5.412	5.438	784,194	-0.03(-0.46%)
Sep 09, 2016	5.513	5.517	5.453	5.463	730,425	-0.07(-1.19%)
Sep 08, 2016	5.518	5.537	5.513	5.529	571,692	-0.01(-0.18%)
Sep 07, 2016	5.534	5.554	5.518	5.539	586,223	+0.02(+0.37%)
Sep 06, 2016	5.529	5.549	5.518	5.518	674,692	-0.02(-0.37%)
Sep 02, 2016	5.534	5.539	5.539	5.539	459,060	+0.02(+0.27%)
Sep 01, 2016	5.513	5.526	5.493	5.524	703,740	+0.02(+0.37%)
Aug 31, 2016	5.524	5.529	5.493	5.503	466,118	-0.01(-0.09%)
Aug 30, 2016	5.529	5.529	5.508	5.508	651,373	-0.01(-0.18%)
Aug 29, 2016	5.503	5.529	5.501	5.518	397,731	+0.02(+0.37%)
Aug 26, 2016	5.478	5.513	5.473	5.498	743,462	+0.03(+0.46%)
Aug 25, 2016	5.473	5.493	5.458	5.473	589,232	+0.01(+0.19%)
Aug 24, 2016	5.478	5.488	5.463	5.463	556,079	-0.01(-0.09%)
Aug 23, 2016	5.488	5.493	5.468	5.468	776,693	-0.01(-0.09%)
Aug 22, 2016	5.468	5.488	5.458	5.473	416,803	+0.01(+0.19%)
Aug 19, 2016	5.473	5.478	5.453	5.463	549,881	-0.04(-0.64%)
Aug 18, 2016	5.458	5.498	5.458	5.498	527,976	+0.03(+0.56%)
Aug 17, 2016	5.453	5.472	5.443	5.468	717,464	+0.01(+0.09%)
Aug 16, 2016	5.488	5.498	5.453	5.463	628,125	-0.02(-0.28%)
Aug 15, 2016	5.478	5.493	5.468	5.478	507,532	+0.01(+0.09%)
Aug 12, 2016	5.483	5.488	5.458	5.473	815,832	+0.01(+0.09%)
Aug 11, 2016	5.473	5.498	5.458	5.468	616,493	+0.02(+0.37%)
Aug 10, 2016	5.438	5.456	5.417	5.448	855,492	+0.01(+0.09%)
Aug 09, 2016	5.428	5.458	5.418	5.443	470,853	+0.02(+0.28%)
Aug 08, 2016	5.423	5.448	5.402	5.428	662,201	+0.01(+0.09%)
Aug 05, 2016	5.377	5.423	5.373	5.423	513,287	+0.06(+1.12%)
Aug 04, 2016	5.367	5.377	5.357	5.362	655,195	+0.02(+0.28%)
Aug 03, 2016	5.332	5.352	5.327	5.347	504,300	+0.01(+0.09%)
Aug 02, 2016	5.332	5.367	5.327	5.342	737,416	-0.05(-0.84%)
Aug 01, 2016	5.402	5.412	5.352	5.387	998,045	-0.02(-0.37%)
Jul 29, 2016	5.377	5.407	5.352	5.407	810,446	+0.04(+0.65%)
Jul 28, 2016	5.382	5.387	5.352	5.372	667,616	-0.03(-0.56%)
Jul 27, 2016	5.443	5.443	5.392	5.402	596,693	-0.02(-0.37%)
Jul 26, 2016	5.423	5.442	5.407	5.423	637,734	-0.01(-0.09%)
Jul 25, 2016	5.443	5.443	5.407	5.428	502,786	-0.02(-0.28%)
Jul 22, 2016	5.407	5.443	5.407	5.443	528,308	+0.02(+0.37%)
Jul 21, 2016	5.423	5.428	5.402	5.423	300,957	+0.00(+0.00%)
Jul 20, 2016	5.367	5.428	5.357	5.423	849,582	+0.06(+1.12%)
Jul 19, 2016	5.377	5.387	5.352	5.362	484,762	-0.02(-0.28%)
Jul 18, 2016	5.387	5.397	5.357	5.377	600,235	-0.01(-0.09%)
Jul 15, 2016	5.367	5.382	5.367	5.382	896,027	+0.02(+0.37%)
Jul 14, 2016	5.367	5.382	5.357	5.362	351,050	+0.01(+0.09%)
Jul 13, 2016	5.377	5.397	5.355	5.357	1,167,676	-0.03(-0.56%)
Jul 12, 2016	5.367	5.402	5.352	5.387	766,175	+0.04(+0.75%)
Jul 11, 2016	5.347	5.362	5.342	5.347	1,200,046	+0.02(+0.47%)
Jul 08, 2016	5.282	5.332	5.277	5.322	814,305	+0.04(+0.85%)
Jul 07, 2016	5.243	5.292	5.239	5.277	2,268,491	+0.05(+0.96%)
Jul 06, 2016	5.188	5.243	5.183	5.228	983,502	+0.04(+0.87%)
Jul 05, 2016	5.183	5.218	5.173	5.183	918,674	-0.03(-0.57%)
Jul 01, 2016	5.213	5.213	5.213	5.213	922,110	+0.00(+0.00%)
Jun 30, 2016	5.178	5.215	5.168	5.213	870,613	+0.03(+0.68%)
Jun 29, 2016	5.118	5.183	5.118	5.178	1,489,605	+0.06(+1.27%)
Jun 28, 2016	5.088	5.128	5.088	5.113	624,235	+0.06(+1.19%)
Jun 27, 2016	5.113	5.128	5.053	5.053	1,012,008	-0.08(-1.56%)
Jun 24, 2016	5.068	5.193	5.063	5.133	1,074,769	-0.05(-1.06%)
Jun 23, 2016	5.193	5.208	5.192	5.188	672,698	-0.00(-0.10%)
Jun 22, 2016	5.203	5.208	5.188	5.193	683,760	+0.00(+0.00%)
Jun 21, 2016	5.173	5.198	5.168	5.193	375,620	+0.02(+0.39%)
Jun 20, 2016	5.153	5.173	5.133	5.173	556,605	+0.05(+0.97%)
Jun 17, 2016	5.118	5.123	5.093	5.123	811,271	+0.02(+0.39%)
Jun 16, 2016	5.108	5.113	5.088	5.103	539,196	-0.01(-0.20%)
Jun 15, 2016	5.143	5.143	5.108	5.113	394,188	-0.02(-0.49%)
Jun 14, 2016	5.163	5.163	5.113	5.138	639,214	-0.03(-0.58%)
Jun 13, 2016	5.178	5.198	5.158	5.168	627,616	-0.01(-0.29%)
Jun 10, 2016	5.193	5.197	5.173	5.183	735,870	-0.01(-0.19%)
Jun 09, 2016	5.207	5.207	5.163	5.193	1,082,980	-0.01(-0.29%)
Jun 08, 2016	5.183	5.207	5.183	5.207	913,507	+0.03(+0.57%)
Jun 07, 2016	5.168	5.193	5.165	5.178	1,329,628	+0.02(+0.38%)
Jun 06, 2016	5.128	5.173	5.113	5.158	1,665,100	+0.06(+1.27%)
Jun 03, 2016	5.088	5.113	5.088	5.093	750,814	-0.01(-0.29%)
Jun 02, 2016	5.069	5.108	5.069	5.108	677,914	+0.04(+0.78%)
Jun 01, 2016	5.103	5.104	5.069	5.069	1,078,439	-0.02(-0.49%)
May 31, 2016	5.103	5.153	5.074	5.093	1,665,989	+0.00(+0.00%)
May 27, 2016	5.083	5.093	5.093	5.093	522,235	+0.02(+0.39%)
May 26, 2016	5.093	5.098	5.074	5.074	653,553	-0.00(-0.10%)
May 25, 2016	5.069	5.103	5.069	5.078	931,624	+0.00(+0.00%)
May 24, 2016	5.059	5.088	5.057	5.078	538,344	+0.02(+0.39%)
May 23, 2016	5.083	5.093	5.046	5.059	524,425	-0.02(-0.39%)
May 20, 2016	4.999	5.078	4.999	5.078	587,081	+0.07(+1.39%)
May 19, 2016	5.044	5.054	4.999	5.009	654,162	-0.04(-0.88%)
May 18, 2016	5.069	5.093	5.054	5.054	559,217	-0.01(-0.29%)
May 17, 2016	5.069	5.069	5.054	5.069	345,202	+0.01(+0.20%)
May 16, 2016	5.064	5.074	5.044	5.059	678,259	-0.00(-0.10%)
May 13, 2016	5.064	5.074	5.039	5.064	347,498	+0.00(+0.00%)
May 12, 2016	5.083	5.088	5.039	5.064	611,663	+0.00(+0.00%)
May 11, 2016	5.078	5.083	5.044	5.064	766,438	-0.01(-0.29%)
May 10, 2016	5.049	5.123	5.039	5.078	986,297	+0.03(+0.68%)
May 09, 2016	5.034	5.045	5.019	5.044	661,354	+0.00(+0.10%)
May 06, 2016	5.024	5.054	5.024	5.039	549,957	+0.00(+0.10%)
May 05, 2016	5.049	5.064	5.029	5.034	514,097	-0.00(-0.10%)
May 04, 2016	5.049	5.054	5.034	5.039	409,964	-0.02(-0.49%)
May 03, 2016	5.034	5.064	5.014	5.064	1,042,902	-0.01(-0.19%)
May 02, 2016	5.069	5.088	5.054	5.073	750,703	+0.01(+0.19%)
Apr 29, 2016	5.069	5.083	5.049	5.064	836,654	-0.00(-0.10%)
Apr 28, 2016	5.059	5.081	5.054	5.069	690,215	-0.00(-0.10%)
Apr 27, 2016	5.029	5.073	5.029	5.073	957,878	+0.04(+0.88%)
Apr 26, 2016	5.024	5.049	5.004	5.029	600,163	+0.00(+0.00%)
Apr 25, 2016	5.044	5.049	5.004	5.029	561,506	-0.01(-0.29%)
Apr 22, 2016	5.049	5.059	5.029	5.044	615,131	+0.00(+0.10%)
Apr 21, 2016	5.059	5.073	5.039	5.039	859,388	-0.01(-0.20%)
Apr 20, 2016	5.029	5.069	5.029	5.049	957,984	+0.02(+0.49%)
Apr 19, 2016	4.995	5.039	4.990	5.024	1,204,829	+0.03(+0.59%)
Apr 18, 2016	4.975	4.995	4.965	4.995	760,579	+0.02(+0.40%)
Apr 15, 2016	4.960	4.985	4.955	4.975	830,300	+0.00(+0.00%)
Apr 14, 2016	4.950	4.990	4.950	4.975	612,736	-0.00(-0.10%)
Apr 13, 2016	4.940	4.980	4.940	4.980	811,760	+0.03(+0.60%)
Apr 12, 2016	4.887	4.950	4.887	4.950	1,249,383	+0.05(+1.10%)
Apr 11, 2016	4.936	4.936	4.882	4.896	1,057,761	+0.03(+0.70%)
Apr 08, 2016	4.848	4.877	4.838	4.862	429,411	+0.03(+0.61%)
Apr 07, 2016	4.813	4.838	4.804	4.833	645,285	-0.00(-0.10%)
Apr 06, 2016	4.794	4.843	4.794	4.838	767,298	+0.04(+0.82%)
Apr 05, 2016	4.808	4.828	4.794	4.799	557,559	-0.03(-0.61%)
Apr 04, 2016	4.843	4.867	4.823	4.828	947,523	-0.04(-0.90%)
Apr 01, 2016	4.867	4.882	4.843	4.872	566,055	-0.00(-0.10%)
Mar 31, 2016	4.833	4.892	4.831	4.877	1,197,600	+0.06(+1.22%)
Mar 30, 2016	4.808	4.843	4.789	4.818	1,526,744	+0.02(+0.41%)
Mar 29, 2016	4.818	4.843	4.750	4.799	2,274,437	-0.02(-0.51%)
Mar 28, 2016	4.882	4.882	4.823	4.823	839,853	-0.06(-1.20%)
Mar 24, 2016	4.906	4.882	4.882	4.882	683,415	-0.05(-0.99%)
Mar 23, 2016	4.941	4.965	4.909	4.931	691,973	+0.00(+0.00%)
Mar 22, 2016	4.896	4.941	4.896	4.931	745,209	+0.01(+0.20%)
Mar 21, 2016	4.911	4.936	4.906	4.921	636,200	+0.01(+0.20%)
Mar 18, 2016	4.892	4.950	4.843	4.911	759,762	+0.00(+0.10%)
Mar 17, 2016	4.877	4.911	4.877	4.906	858,270	+0.03(+0.70%)
Mar 16, 2016	4.833	4.882	4.823	4.872	503,354	+0.04(+0.91%)
Mar 15, 2016	4.857	4.866	4.808	4.828	1,394,785	-0.05(-1.10%)
Mar 14, 2016	4.877	4.892	4.868	4.882	1,395,353	-0.01(-0.30%)
Mar 11, 2016	4.867	4.901	4.867	4.896	763,571	+0.05(+1.01%)
Mar 10, 2016	4.838	4.857	4.809	4.848	934,413	+0.02(+0.40%)
Mar 09, 2016	4.818	4.838	4.818	4.828	1,073,574	+0.01(+0.30%)
Mar 08, 2016	4.823	4.843	4.814	4.814	1,339,719	-0.02(-0.40%)
Mar 07, 2016	4.838	4.843	4.823	4.833	1,128,136	+0.00(+0.00%)
Mar 04, 2016	4.809	4.857	4.775	4.833	1,517,184	+0.03(+0.71%)
Mar 03, 2016	4.755	4.799	4.746	4.799	2,221,777	+0.04(+0.82%)
Mar 02, 2016	4.789	4.804	4.736	4.760	985,610	-0.03(-0.71%)
Mar 01, 2016	4.765	4.794	4.750	4.794	1,388,474	+0.05(+1.02%)
Feb 29, 2016	4.716	4.760	4.692	4.746	1,639,783	+0.04(+0.83%)
Feb 26, 2016	4.687	4.726	4.687	4.707	1,661,706	+0.03(+0.73%)
Feb 25, 2016	4.644	4.678	4.614	4.673	1,275,150	+0.03(+0.63%)
Feb 24, 2016	4.605	4.648	4.580	4.644	1,499,863	+0.00(+0.10%)
Feb 23, 2016	4.614	4.644	4.590	4.639	2,185,671	+0.00(+0.10%)
Feb 22, 2016	4.639	4.648	4.600	4.634	2,064,723	+0.02(+0.53%)
Feb 19, 2016	4.546	4.614	4.546	4.610	898,977	+0.04(+0.85%)
Feb 18, 2016	4.546	4.588	4.546	4.571	1,036,054	+0.02(+0.43%)
Feb 17, 2016	4.508	4.566	4.495	4.551	1,052,139	+0.06(+1.41%)
Feb 16, 2016	4.503	4.527	4.454	4.488	1,340,727	+0.01(+0.22%)
Feb 12, 2016	4.493	4.478	4.478	4.478	1,414,367	+0.00(+0.00%)
Feb 11, 2016	4.478	4.508	4.449	4.478	1,055,610	-0.03(-0.65%)
Feb 10, 2016	4.512	4.527	4.460	4.508	1,194,607	-0.01(-0.21%)
Feb 09, 2016	4.483	4.517	4.469	4.517	1,661,743	-0.01(-0.21%)
Feb 08, 2016	4.570	4.570	4.503	4.527	1,082,114	-0.07(-1.47%)
Feb 05, 2016	4.575	4.604	4.556	4.594	972,254	+0.01(+0.32%)
Feb 04, 2016	4.585	4.614	4.580	4.580	605,723	-0.02(-0.42%)
Feb 03, 2016	4.594	4.599	4.551	4.599	675,162	+0.02(+0.42%)
Feb 02, 2016	4.527	4.594	4.517	4.580	1,015,411	-0.01(-0.31%)