Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	33.44	33.75	33.36	33.63	486,572	+0.35(+1.04%)
Oct 30, 2017	33.36	33.62	33.25	33.29	737,056	-0.12(-0.37%)
Oct 27, 2017	33.34	33.72	33.29	33.41	1,410,529	+0.06(+0.19%)
Oct 26, 2017	33.49	33.57	33.20	33.35	1,270,582	-0.09(-0.27%)
Oct 25, 2017	33.77	34.02	33.36	33.44	1,836,403	-0.14(-0.42%)
Oct 24, 2017	33.71	33.93	33.50	33.58	602,264	-0.01(-0.03%)
Oct 23, 2017	33.69	33.97	33.54	33.59	977,612	-0.18(-0.53%)
Oct 20, 2017	33.66	33.81	33.48	33.77	587,456	+0.15(+0.45%)
Oct 19, 2017	33.53	33.61	33.29	33.61	407,652	+0.03(+0.08%)
Oct 18, 2017	33.59	33.79	33.54	33.59	568,835	+0.12(+0.35%)
Oct 17, 2017	33.88	33.88	33.33	33.47	776,729	-0.45(-1.31%)
Oct 16, 2017	34.37	34.46	33.82	33.92	1,284,363	-0.40(-1.17%)
Oct 13, 2017	34.26	34.35	34.11	34.32	588,634	+0.20(+0.60%)
Oct 12, 2017	33.64	34.26	33.48	34.11	1,518,972	+0.74(+2.21%)
Oct 11, 2017	33.71	33.71	33.35	33.37	1,037,003	-0.26(-0.77%)
Oct 10, 2017	33.69	33.82	33.57	33.63	693,292	+0.13(+0.40%)
Oct 09, 2017	33.60	33.67	33.32	33.50	2,171,258	-0.04(-0.13%)
Oct 06, 2017	33.86	33.87	33.46	33.54	785,821	-0.21(-0.63%)
Oct 05, 2017	33.84	33.93	33.66	33.76	1,427,522	-0.07(-0.21%)
Oct 04, 2017	33.79	33.94	33.74	33.83	1,961,517	+0.06(+0.18%)
Oct 03, 2017	33.94	34.00	33.45	33.77	1,535,822	+0.22(+0.66%)
Oct 02, 2017	33.29	33.66	33.20	33.54	813,375	+0.27(+0.80%)
Sep 29, 2017	33.15	33.66	33.15	33.28	972,677	+0.20(+0.62%)
Sep 28, 2017	32.65	33.23	32.65	33.07	1,473,206	-0.08(-0.24%)
Sep 27, 2017	33.29	33.45	33.06	33.15	884,224	+0.09(+0.27%)
Sep 26, 2017	32.88	33.20	32.88	33.06	837,425	+0.26(+0.79%)
Sep 25, 2017	32.79	32.84	32.58	32.80	625,857	+0.00(+0.00%)
Sep 22, 2017	32.73	32.88	32.67	32.80	539,922	+0.01(+0.03%)
Sep 21, 2017	32.72	32.91	32.50	32.80	927,543	+0.07(+0.22%)
Sep 20, 2017	32.35	32.78	32.17	32.72	1,009,215	+0.38(+1.18%)
Sep 19, 2017	32.04	32.44	31.89	32.34	939,624	+0.36(+1.14%)
Sep 18, 2017	31.37	32.01	31.36	31.98	784,518	+0.61(+1.93%)
Sep 15, 2017	30.61	31.44	30.56	31.37	2,039,380	+0.71(+2.32%)
Sep 14, 2017	30.70	30.77	30.53	30.66	1,247,712	-0.13(-0.43%)
Sep 13, 2017	31.03	31.17	30.78	30.79	999,590	-0.37(-1.20%)
Sep 12, 2017	31.15	31.31	31.07	31.17	1,743,098	+0.13(+0.43%)
Sep 11, 2017	31.09	31.14	30.70	31.03	1,496,871	+0.17(+0.55%)
Sep 08, 2017	30.85	30.98	30.62	30.86	1,111,370	-0.07(-0.23%)
Sep 07, 2017	30.83	31.02	30.76	30.94	1,055,027	+0.02(+0.06%)
Sep 06, 2017	30.72	31.02	30.62	30.92	874,008	+0.26(+0.84%)
Sep 05, 2017	30.74	31.10	30.44	30.66	982,916	-0.19(-0.61%)
Sep 01, 2017	30.42	30.94	30.39	30.85	875,442	+0.49(+1.61%)
Aug 31, 2017	30.29	30.78	30.28	30.36	1,477,568	+0.20(+0.65%)
Aug 30, 2017	30.19	30.29	30.05	30.16	1,037,391	-0.03(-0.09%)
Aug 29, 2017	29.78	30.19	29.76	30.19	908,918	+0.34(+1.13%)
Aug 28, 2017	30.38	30.42	29.81	29.85	735,590	-0.38(-1.27%)
Aug 25, 2017	30.45	30.50	30.09	30.23	1,028,620	-0.03(-0.09%)
Aug 24, 2017	30.70	30.70	30.22	30.26	927,256	-0.34(-1.11%)
Aug 23, 2017	30.49	30.73	30.47	30.60	1,148,315	-0.04(-0.15%)
Aug 22, 2017	30.32	30.75	30.16	30.64	1,525,715	+0.45(+1.50%)
Aug 21, 2017	29.89	30.26	29.79	30.19	882,374	+0.21(+0.71%)
Aug 18, 2017	29.73	30.19	29.70	29.97	968,221	+0.15(+0.51%)
Aug 17, 2017	30.26	30.26	29.81	29.82	904,553	-0.39(-1.30%)
Aug 16, 2017	30.03	30.45	30.03	30.21	1,737,552	+0.22(+0.74%)
Aug 15, 2017	30.23	30.50	29.97	29.99	1,659,739	+0.01(+0.03%)
Aug 14, 2017	29.79	30.14	29.76	29.98	1,173,301	+0.38(+1.29%)
Aug 11, 2017	28.92	29.80	28.84	29.60	2,043,725	+0.53(+1.81%)
Aug 10, 2017	28.75	29.22	28.65	29.08	1,047,669	+0.48(+1.68%)
Aug 09, 2017	29.06	29.17	27.94	28.59	1,611,109	-0.75(-2.56%)
Aug 08, 2017	29.62	30.36	29.31	29.35	1,497,433	-0.21(-0.72%)
Aug 07, 2017	30.33	30.50	28.37	29.56	2,412,326	-1.08(-3.53%)
Aug 04, 2017	30.63	30.94	30.41	30.64	1,348,903	+0.13(+0.44%)
Aug 03, 2017	30.05	30.61	30.04	30.51	1,034,579	+0.39(+1.29%)
Aug 02, 2017	30.56	30.56	30.08	30.12	956,176	-0.33(-1.08%)
Aug 01, 2017	30.58	30.58	30.24	30.45	970,641	+0.08(+0.26%)
Jul 31, 2017	30.38	30.49	30.09	30.37	976,410	+0.04(+0.12%)
Jul 28, 2017	30.04	30.35	29.97	30.33	642,212	+0.27(+0.91%)
Jul 27, 2017	30.33	30.37	29.88	30.06	524,961	-0.19(-0.61%)
Jul 26, 2017	30.26	30.29	29.95	30.24	534,211	+0.02(+0.06%)
Jul 25, 2017	30.09	30.50	29.98	30.22	796,889	+0.27(+0.89%)
Jul 24, 2017	29.82	29.97	29.75	29.96	484,922	+0.16(+0.53%)
Jul 21, 2017	29.63	29.84	29.54	29.80	633,552	+0.11(+0.36%)
Jul 20, 2017	29.67	29.93	29.52	29.69	673,888	+0.03(+0.09%)
Jul 19, 2017	29.32	29.88	29.27	29.67	1,784,633	+0.45(+1.55%)
Jul 18, 2017	29.21	29.29	29.07	29.21	2,220,923	+0.00(+0.00%)
Jul 17, 2017	29.21	29.50	28.65	29.21	1,722,322	-0.73(-2.45%)
Jul 14, 2017	30.03	30.17	29.93	29.95	594,241	-0.02(-0.06%)
Jul 13, 2017	30.06	30.19	29.84	29.97	667,820	-0.01(-0.03%)
Jul 12, 2017	29.89	30.07	29.71	29.98	1,300,254	+0.39(+1.32%)
Jul 11, 2017	29.50	29.68	29.37	29.59	953,334	+0.14(+0.48%)
Jul 10, 2017	29.91	29.93	29.43	29.44	1,075,011	-0.43(-1.45%)
Jul 07, 2017	29.32	29.91	29.15	29.88	1,367,022	+0.69(+2.37%)
Jul 06, 2017	29.18	29.73	29.07	29.19	2,673,877	-0.12(-0.42%)
Jul 05, 2017	28.96	29.37	28.94	29.31	1,372,338	+0.50(+1.72%)
Jul 03, 2017	28.98	29.27	28.82	28.82	669,759	+0.01(+0.03%)
Jun 30, 2017	28.69	28.92	28.56	28.81	1,180,985	+0.17(+0.59%)
Jun 29, 2017	28.89	28.90	28.52	28.64	1,125,491	-0.30(-1.04%)
Jun 28, 2017	28.70	29.08	28.68	28.94	860,814	+0.41(+1.43%)
Jun 27, 2017	28.69	28.84	28.52	28.53	1,072,085	-0.19(-0.68%)
Jun 26, 2017	28.28	29.14	28.28	28.73	1,473,703	+0.20(+0.71%)
Jun 23, 2017	29.13	29.18	28.36	28.52	3,731,454	-0.59(-2.04%)
Jun 22, 2017	28.47	29.17	28.37	29.12	1,602,964	+0.48(+1.67%)
Jun 21, 2017	28.55	28.72	28.48	28.64	1,359,319	+0.11(+0.37%)
Jun 20, 2017	28.75	29.08	28.50	28.53	1,552,630	-0.20(-0.71%)
Jun 19, 2017	28.15	28.76	27.50	28.74	5,164,916	+0.50(+1.76%)
Jun 16, 2017	29.16	29.21	27.74	28.24	14,251,385	-6.58(-18.89%)
Jun 15, 2017	34.70	34.88	34.61	34.82	921,661	-0.18(-0.51%)
Jun 14, 2017	34.85	35.12	34.63	35.00	1,193,147	+0.30(+0.87%)
Jun 13, 2017	34.59	34.78	34.46	34.69	699,047	+0.17(+0.49%)
Jun 12, 2017	34.10	34.73	34.03	34.53	1,028,286	+0.38(+1.11%)
Jun 09, 2017	34.41	34.48	33.80	34.15	1,021,628	-0.30(-0.87%)
Jun 08, 2017	34.19	34.53	34.12	34.45	710,743	+0.32(+0.93%)
Jun 07, 2017	33.88	34.20	33.73	34.13	842,632	+0.40(+1.18%)
Jun 06, 2017	34.08	34.13	33.73	33.73	2,022,764	-0.51(-1.49%)
Jun 05, 2017	34.58	34.58	34.20	34.24	863,585	-0.33(-0.94%)
Jun 02, 2017	34.78	34.88	34.57	34.57	921,676	-0.17(-0.48%)
Jun 01, 2017	34.86	34.86	34.41	34.73	1,196,837	-0.03(-0.08%)
May 31, 2017	34.68	34.81	34.35	34.76	972,651	+0.17(+0.48%)
May 30, 2017	34.60	34.73	34.48	34.59	1,739,703	+0.01(+0.03%)
May 26, 2017	34.58	34.72	34.33	34.58	645,582	+0.04(+0.13%)
May 25, 2017	34.06	34.66	33.95	34.54	1,539,814	+0.56(+1.63%)
May 24, 2017	33.93	34.10	33.64	33.99	1,421,759	+0.20(+0.60%)
May 23, 2017	34.22	34.28	33.41	33.78	1,560,030	-0.15(-0.44%)
May 22, 2017	33.27	34.02	32.78	33.93	3,798,903	+2.25(+7.09%)
May 19, 2017	31.43	31.84	31.35	31.68	1,226,496	+0.32(+1.01%)
May 18, 2017	31.48	31.61	31.31	31.37	1,232,132	-0.04(-0.11%)
May 17, 2017	31.67	31.78	31.39	31.40	892,936	-0.65(-2.03%)
May 16, 2017	32.28	32.32	31.94	32.05	850,887	-0.08(-0.25%)
May 15, 2017	31.76	32.23	31.76	32.13	764,558	+0.41(+1.31%)
May 12, 2017	31.54	31.83	31.39	31.72	576,016	+0.17(+0.53%)
May 11, 2017	31.42	31.59	31.25	31.55	408,232	+0.05(+0.17%)
May 10, 2017	31.38	31.61	31.26	31.50	620,820	+0.14(+0.45%)
May 09, 2017	31.53	31.63	31.20	31.36	1,149,277	-0.17(-0.53%)
May 08, 2017	31.66	31.66	31.42	31.53	853,936	-0.06(-0.20%)
May 05, 2017	31.73	31.78	31.39	31.59	1,091,832	-0.01(-0.03%)
May 04, 2017	31.43	31.61	31.12	31.60	1,219,967	+0.31(+0.99%)
May 03, 2017	31.31	31.32	30.97	31.29	1,039,422	-0.07(-0.22%)
May 02, 2017	31.55	31.68	31.27	31.36	1,199,922	-0.23(-0.73%)
May 01, 2017	31.00	31.98	30.90	31.59	1,187,155	-0.08(-0.25%)
Apr 28, 2017	31.82	31.86	31.39	31.67	822,143	-0.22(-0.69%)
Apr 27, 2017	32.15	32.30	31.83	31.89	978,346	-0.14(-0.44%)
Apr 26, 2017	31.61	32.08	31.49	32.03	825,494	+0.39(+1.23%)
Apr 25, 2017	31.75	31.92	31.61	31.64	813,938	+0.12(+0.39%)
Apr 24, 2017	31.70	31.70	31.38	31.52	966,898	+0.10(+0.31%)
Apr 21, 2017	31.39	31.46	31.06	31.42	1,708,094	-0.07(-0.22%)
Apr 20, 2017	31.22	31.54	31.20	31.49	708,112	+0.36(+1.16%)
Apr 19, 2017	30.93	31.34	30.86	31.13	1,044,081	+0.25(+0.80%)
Apr 18, 2017	30.60	31.01	30.60	30.88	1,197,397	+0.11(+0.34%)
Apr 17, 2017	30.38	30.80	30.32	30.78	1,049,403	+0.51(+1.69%)
Apr 13, 2017	30.50	30.70	30.25	30.27	848,244	-0.37(-1.21%)
Apr 12, 2017	31.16	31.16	30.57	30.64	969,867	-0.49(-1.59%)
Apr 11, 2017	30.75	31.15	30.60	31.13	1,119,884	+0.33(+1.06%)
Apr 10, 2017	30.73	31.01	30.72	30.80	737,534	+0.04(+0.14%)
Apr 07, 2017	30.48	30.79	30.41	30.76	1,146,923	+0.25(+0.81%)
Apr 06, 2017	30.36	30.78	30.30	30.51	1,456,503	+0.07(+0.23%)
Apr 05, 2017	30.77	30.99	30.43	30.44	2,189,746	-0.38(-1.23%)
Apr 04, 2017	30.89	31.01	30.76	30.82	1,097,949	-0.10(-0.31%)
Apr 03, 2017	31.25	31.38	30.79	30.92	1,168,668	-0.27(-0.88%)
Mar 31, 2017	31.20	31.34	31.18	31.19	1,040,353	+0.02(+0.06%)
Mar 30, 2017	31.29	31.43	31.03	31.17	1,900,148	-0.33(-1.06%)
Mar 29, 2017	31.53	31.62	31.32	31.51	1,617,877	-0.04(-0.14%)
Mar 28, 2017	31.36	31.64	31.28	31.55	1,186,233	+0.04(+0.14%)
Mar 27, 2017	31.73	31.73	31.33	31.51	1,312,936	-0.55(-1.70%)
Mar 24, 2017	32.38	32.38	31.96	32.05	972,531	-0.19(-0.60%)
Mar 23, 2017	32.20	32.60	32.20	32.25	1,219,250	-0.11(-0.33%)
Mar 22, 2017	32.32	32.39	32.13	32.35	1,192,570	+0.11(+0.36%)
Mar 21, 2017	33.11	33.19	32.18	32.24	1,513,493	-0.66(-2.01%)
Mar 20, 2017	33.13	33.15	32.85	32.90	787,365	-0.26(-0.77%)
Mar 17, 2017	33.06	33.19	32.83	33.16	1,200,136	+0.33(+1.02%)
Mar 16, 2017	32.99	33.22	32.78	32.82	1,301,316	-0.19(-0.56%)
Mar 15, 2017	32.71	33.12	32.61	33.01	1,480,397	+0.41(+1.27%)
Mar 14, 2017	32.66	32.78	32.46	32.59	1,112,441	-0.16(-0.48%)
Mar 13, 2017	32.36	32.82	32.36	32.75	1,266,880	+0.34(+1.06%)
Mar 10, 2017	32.25	32.47	32.17	32.41	1,568,771	+0.32(+0.99%)
Mar 09, 2017	31.90	32.23	31.81	32.09	1,103,527	+0.09(+0.28%)
Mar 08, 2017	31.91	32.24	31.91	32.00	1,176,465	+0.11(+0.36%)
Mar 07, 2017	31.73	31.97	31.63	31.89	1,172,380	+0.21(+0.67%)
Mar 06, 2017	31.52	31.94	31.29	31.68	1,366,304	-0.10(-0.30%)
Mar 03, 2017	31.87	31.99	31.38	31.77	1,516,821	-0.13(-0.41%)
Mar 02, 2017	31.80	31.92	31.75	31.91	899,828	+0.01(+0.03%)
Mar 01, 2017	31.78	32.10	31.73	31.90	918,333	+0.37(+1.17%)
Feb 28, 2017	32.15	32.27	31.53	31.53	1,678,911	-0.80(-2.48%)
Feb 27, 2017	31.63	32.39	31.63	32.33	1,946,515	+0.67(+2.12%)
Feb 24, 2017	30.95	31.68	30.93	31.66	1,437,166	+0.51(+1.64%)
Feb 23, 2017	31.50	31.76	31.04	31.15	1,734,425	-0.25(-0.79%)
Feb 22, 2017	31.16	31.55	31.16	31.39	1,594,919	+0.21(+0.68%)
Feb 21, 2017	30.52	31.23	30.41	31.18	1,773,278	+0.59(+1.93%)
Feb 17, 2017		30.59	30.59	30.59	0	-0.04(-0.14%)
Feb 16, 2017	30.54	30.68	30.26	30.64	1,078,340	+0.18(+0.58%)
Feb 15, 2017	30.06	30.50	30.01	30.46	966,905	+0.45(+1.50%)
Feb 14, 2017	29.89	30.18	29.86	30.01	1,421,312	-0.06(-0.21%)
Feb 13, 2017	30.12	30.35	30.06	30.07	1,276,518	+0.02(+0.06%)
Feb 10, 2017	30.30	30.30	29.90	30.05	1,197,768	-0.09(-0.29%)
Feb 09, 2017	30.14	30.26	29.98	30.14	1,604,874	+0.02(+0.06%)
Feb 08, 2017	30.42	30.46	29.82	30.12	1,361,950	-0.29(-0.96%)
Feb 07, 2017	30.34	30.49	30.18	30.42	1,469,684	+0.06(+0.20%)
Feb 06, 2017	30.29	30.42	30.21	30.35	1,564,016	+0.09(+0.29%)
Feb 03, 2017	30.38	30.45	29.92	30.27	2,967,591	+0.04(+0.12%)
Feb 02, 2017	29.54	30.43	29.41	30.23	2,343,871	+0.69(+2.35%)
Feb 01, 2017	29.89	29.99	29.29	29.54	2,861,924	-0.12(-0.41%)
Jan 31, 2017	29.73	30.21	29.44	29.66	3,141,311	-0.07(-0.24%)
Jan 30, 2017	31.17	31.17	28.72	29.73	7,383,778	-2.07(-6.51%)
Jan 27, 2017	31.63	31.87	31.51	31.80	2,328,955	+0.05(+0.17%)
Jan 26, 2017	31.32	31.78	31.26	31.75	1,628,246	+0.32(+1.03%)
Jan 25, 2017	31.55	31.66	31.19	31.42	1,437,139	+0.04(+0.11%)
Jan 24, 2017	31.13	31.42	30.99	31.39	1,047,242	+0.24(+0.76%)
Jan 23, 2017	31.18	31.36	30.92	31.15	774,137	-0.11(-0.34%)
Jan 20, 2017	31.16	31.39	31.10	31.26	792,449	+0.04(+0.14%)
Jan 19, 2017	31.35	31.50	31.14	31.21	577,121	-0.23(-0.73%)
Jan 18, 2017	31.46	31.53	31.29	31.44	720,508	+0.04(+0.14%)
Jan 17, 2017	31.61	31.82	31.29	31.40	576,711	-0.46(-1.46%)
Jan 13, 2017		31.86	31.86	31.86	0	-0.04(-0.14%)
Jan 12, 2017	31.78	31.92	31.40	31.91	696,066	+0.00(+0.00%)
Jan 11, 2017	31.95	32.03	31.64	31.91	1,336,129	-0.06(-0.19%)
Jan 10, 2017	31.63	32.00	31.52	31.97	989,782	+0.32(+1.00%)
Jan 09, 2017	31.81	31.81	31.51	31.65	1,037,353	-0.11(-0.33%)
Jan 06, 2017	31.53	31.92	31.45	31.76	1,275,177	+0.24(+0.75%)
Jan 05, 2017	31.48	31.73	31.25	31.52	1,334,537	+0.03(+0.08%)
Jan 04, 2017	31.36	31.84	31.36	31.49	2,101,823	+0.17(+0.53%)
Jan 03, 2017	31.74	31.74	30.94	31.33	2,039,674	-0.31(-0.97%)
Dec 30, 2016		31.63	31.63	31.63	0	-0.16(-0.50%)
Dec 29, 2016	31.73	31.92	31.63	31.79	880,076	+0.21(+0.67%)
Dec 28, 2016	31.83	31.90	31.49	31.58	530,568	-0.23(-0.72%)
Dec 27, 2016	31.80	32.00	31.62	31.81	489,688	+0.09(+0.28%)
Dec 23, 2016		31.72	31.72	31.72	0	-0.11(-0.33%)
Dec 22, 2016	31.97	32.02	31.59	31.83	655,294	-0.05(-0.16%)
Dec 21, 2016	31.94	32.10	31.88	31.88	723,606	-0.20(-0.63%)
Dec 20, 2016	32.13	32.22	31.95	32.08	1,772,424	+0.09(+0.27%)
Dec 19, 2016	32.05	32.09	31.78	31.99	1,066,586	+0.12(+0.39%)
Dec 16, 2016	31.92	32.06	31.77	31.87	2,358,242	+0.07(+0.22%)
Dec 15, 2016	31.69	32.16	31.19	31.80	1,500,062	-0.10(-0.30%)
Dec 14, 2016	32.31	32.48	31.79	31.90	1,291,058	-0.41(-1.28%)
Dec 13, 2016	32.09	32.38	31.99	32.31	1,699,952	+0.29(+0.90%)
Dec 12, 2016	32.87	32.96	31.76	32.02	3,961,131	-1.04(-3.16%)
Dec 09, 2016	33.24	33.37	32.91	33.06	3,527,186	-0.17(-0.50%)
Dec 08, 2016	33.16	33.52	33.03	33.23	3,349,830	+0.24(+0.72%)
Dec 07, 2016	33.27	33.52	32.88	32.99	4,081,102	-0.30(-0.90%)
Dec 06, 2016	32.85	33.30	32.76	33.29	1,846,449	+0.37(+1.12%)
Dec 05, 2016	33.13	33.20	32.90	32.92	1,443,439	+0.00(+0.00%)
Dec 02, 2016	32.33	33.03	32.24	32.92	2,537,179	+0.61(+1.87%)
Dec 01, 2016	32.22	32.85	32.02	32.32	8,785,305	-0.84(-2.54%)
Nov 30, 2016	33.45	33.70	32.99	33.16	1,773,015	-0.34(-1.02%)
Nov 29, 2016	32.77	33.80	32.77	33.50	1,674,737	+0.88(+2.69%)
Nov 28, 2016	32.40	32.75	32.33	32.63	1,123,422	+0.18(+0.54%)
Nov 25, 2016	32.49	32.58	32.20	32.45	371,245	+0.10(+0.30%)
Nov 23, 2016		32.35	32.35	32.35	0	+0.33(+1.04%)
Nov 22, 2016	31.41	32.11	31.36	32.02	1,676,827	+0.80(+2.56%)
Nov 21, 2016	30.73	31.22	30.73	31.22	670,648	+0.42(+1.37%)
Nov 18, 2016	31.23	31.41	30.78	30.80	2,049,997	+0.10(+0.31%)
Nov 17, 2016	30.86	31.13	30.63	30.71	1,186,523	-0.11(-0.37%)
Nov 16, 2016	30.78	30.92	30.74	30.82	798,823	+0.06(+0.20%)
Nov 15, 2016	30.74	31.12	30.69	30.76	1,304,795	-0.06(-0.20%)
Nov 14, 2016	30.45	30.99	30.38	30.82	1,875,156	+0.72(+2.39%)
Nov 11, 2016	29.25	30.23	29.20	30.10	1,558,509	+0.76(+2.60%)
Nov 10, 2016	29.49	29.64	28.70	29.34	2,612,481	-0.09(-0.30%)
Nov 09, 2016	28.50	29.67	28.38	29.42	2,230,922	+1.26(+4.48%)
Nov 08, 2016	28.07	28.35	27.94	28.16	1,140,395	+0.18(+0.63%)
Nov 07, 2016	27.93	28.19	27.82	27.99	1,953,545	+0.47(+1.71%)
Nov 04, 2016	27.78	27.97	27.51	27.51	1,264,332	-0.19(-0.69%)
Nov 03, 2016	27.20	28.11	27.20	27.71	2,241,013	+0.48(+1.76%)
Nov 02, 2016	27.40	28.04	26.97	27.23	2,972,593	+1.00(+3.83%)