AAR Corp (NY: AIR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	36.93	36.93	35.95	35.98	214,387	-0.74(-2.02%)
Nov 29, 2016	36.96	37.03	36.68	36.73	206,124	-0.13(-0.34%)
Nov 28, 2016	36.75	37.05	36.57	36.85	199,119	-0.18(-0.47%)
Nov 25, 2016	37.17	37.17	36.69	37.03	107,550	+0.00(+0.00%)
Nov 23, 2016		37.03	37.03	37.03	0	-0.69(-1.84%)
Nov 22, 2016	37.22	37.80	37.11	37.72	347,903	+0.60(+1.63%)
Nov 21, 2016	36.92	37.20	36.46	37.12	205,999	+0.36(+0.98%)
Nov 18, 2016	36.34	36.97	36.09	36.75	272,625	+0.47(+1.29%)
Nov 17, 2016	35.73	36.32	35.76	36.29	212,548	+0.56(+1.56%)
Nov 16, 2016	35.14	35.73	35.09	35.73	200,587	+0.59(+1.67%)
Nov 15, 2016	35.09	35.25	34.61	35.15	234,664	+0.02(+0.06%)
Nov 14, 2016	34.72	35.77	34.72	35.13	336,862	+0.91(+2.65%)
Nov 11, 2016	33.51	34.25	33.51	34.22	382,135	+0.60(+1.80%)
Nov 10, 2016	33.49	33.91	33.19	33.61	314,661	+0.57(+1.71%)
Nov 09, 2016	31.46	33.35	31.46	33.05	347,964	+1.41(+4.47%)
Nov 08, 2016	31.59	31.90	31.45	31.63	142,274	-0.11(-0.34%)
Nov 07, 2016	31.74	31.80	31.43	31.74	183,994	+0.63(+2.04%)
Nov 04, 2016	30.78	31.35	30.70	31.11	175,996	+0.33(+1.08%)
Nov 03, 2016	30.53	30.79	30.31	30.78	156,231	+0.25(+0.83%)
Nov 02, 2016	31.06	31.37	30.49	30.52	198,265	-0.69(-2.22%)
Nov 01, 2016	31.60	31.60	30.95	31.21	229,332	-0.17(-0.53%)
Oct 31, 2016	31.15	31.38	30.93	31.38	181,653	+0.33(+1.07%)
Oct 28, 2016	31.17	31.26	30.94	31.05	221,119	-0.16(-0.50%)
Oct 27, 2016	31.21	31.33	30.94	31.20	326,374	+0.04(+0.13%)
Oct 26, 2016	30.96	31.43	30.89	31.17	158,466	+0.03(+0.09%)
Oct 25, 2016	31.31	31.65	30.98	31.14	228,801	+0.03(+0.09%)
Oct 24, 2016	30.92	31.42	30.79	31.11	214,618	+0.35(+1.14%)
Oct 21, 2016	30.45	30.81	30.30	30.76	306,976	-0.08(-0.25%)
Oct 20, 2016	30.70	31.06	30.63	30.83	212,107	-0.04(-0.14%)
Oct 19, 2016	31.11	31.14	30.69	30.88	164,111	-0.04(-0.13%)
Oct 18, 2016	31.24	31.30	30.66	30.92	166,912	+0.05(+0.16%)
Oct 17, 2016	29.88	31.00	29.86	30.87	354,085	+0.98(+3.29%)
Oct 14, 2016	30.34	30.38	29.55	29.89	279,009	-0.24(-0.81%)
Oct 13, 2016	30.36	30.45	29.88	30.13	278,805	-0.53(-1.71%)
Oct 12, 2016	30.40	30.86	30.21	30.65	189,557	+0.37(+1.22%)
Oct 11, 2016	30.58	30.72	30.01	30.28	245,667	-0.26(-0.86%)
Oct 10, 2016	30.90	31.01	30.41	30.55	246,832	-0.04(-0.13%)
Oct 07, 2016	31.19	31.19	30.27	30.59	309,272	-0.55(-1.75%)
Oct 06, 2016	30.86	31.29	30.61	31.13	369,194	+0.29(+0.95%)
Oct 05, 2016	30.63	30.91	30.44	30.84	343,858	+0.37(+1.21%)
Oct 04, 2016	30.17	30.63	29.93	30.47	304,764	+0.35(+1.16%)
Oct 03, 2016	30.34	30.46	29.72	30.12	318,467	-0.36(-1.18%)
Sep 30, 2016	29.29	30.82	29.29	30.48	643,226	+1.28(+4.40%)
Sep 29, 2016	29.12	29.43	28.95	29.19	206,692	+0.20(+0.70%)
Sep 28, 2016	28.66	29.11	28.47	28.99	248,376	+0.44(+1.53%)
Sep 27, 2016	28.42	28.73	28.33	28.55	304,499	+0.30(+1.07%)
Sep 26, 2016	28.75	28.86	28.18	28.25	412,058	-0.61(-2.12%)
Sep 23, 2016	29.19	30.39	28.45	28.86	683,809	+0.63(+2.24%)
Sep 22, 2016	27.54	28.43	27.49	28.23	315,736	+0.95(+3.50%)
Sep 21, 2016	26.99	27.31	26.85	27.28	137,619	+0.48(+1.78%)
Sep 20, 2016	27.09	27.13	26.68	26.80	101,746	-0.18(-0.69%)
Sep 19, 2016	26.87	27.35	26.86	26.99	145,699	+0.22(+0.84%)
Sep 16, 2016	27.33	27.39	26.63	26.76	418,153	-0.55(-2.00%)
Sep 15, 2016	26.73	27.31	26.67	27.31	151,356	+0.52(+1.93%)
Sep 14, 2016	26.77	26.98	26.33	26.79	144,021	+0.07(+0.25%)
Sep 13, 2016	27.09	27.30	26.61	26.72	173,312	-0.59(-2.17%)
Sep 12, 2016	26.77	27.35	26.69	27.32	205,735	+0.33(+1.23%)
Sep 09, 2016	27.55	27.60	26.98	26.99	169,644	-0.85(-3.04%)
Sep 08, 2016	27.82	27.91	27.53	27.83	134,031	+0.01(+0.04%)
Sep 07, 2016	27.76	27.85	27.37	27.82	190,002	+0.03(+0.11%)
Sep 06, 2016	28.23	28.23	27.32	27.79	330,291	-0.46(-1.62%)
Sep 02, 2016	25.86	28.25	28.25	28.25	1,065,830	+2.74(+10.76%)
Sep 01, 2016	23.83	25.51	23.61	25.51	533,056	+1.56(+6.50%)
Aug 31, 2016	23.98	24.12	23.60	23.95	125,673	-0.04(-0.16%)
Aug 30, 2016	24.03	24.20	23.90	23.99	57,252	+0.05(+0.20%)
Aug 29, 2016	23.79	24.14	23.73	23.94	61,604	+0.16(+0.65%)
Aug 26, 2016	24.16	24.32	23.62	23.78	83,875	-0.35(-1.45%)
Aug 25, 2016	23.92	24.23	23.85	24.13	131,819	+0.08(+0.32%)
Aug 24, 2016	23.96	24.14	23.64	24.06	190,324	+0.07(+0.28%)
Aug 23, 2016	23.20	24.00	23.20	23.99	144,604	+0.90(+3.88%)
Aug 22, 2016	23.17	23.22	22.87	23.09	221,272	-0.15(-0.63%)
Aug 19, 2016	23.11	23.28	23.03	23.24	230,656	+0.11(+0.46%)
Aug 18, 2016	22.79	23.26	22.71	23.13	164,685	+0.28(+1.24%)
Aug 17, 2016	22.90	23.00	22.74	22.85	113,090	-0.04(-0.17%)
Aug 16, 2016	23.26	23.26	22.87	22.89	96,085	-0.47(-2.00%)
Aug 15, 2016	23.10	23.42	23.06	23.36	135,375	+0.34(+1.48%)
Aug 12, 2016	23.06	23.20	22.97	23.01	117,396	-0.03(-0.13%)
Aug 11, 2016	23.11	23.16	23.00	23.04	189,334	+0.01(+0.04%)
Aug 10, 2016	23.49	23.68	23.01	23.03	84,616	-0.34(-1.46%)
Aug 09, 2016	23.65	23.70	23.18	23.37	127,797	-0.21(-0.91%)
Aug 08, 2016	23.71	23.88	23.38	23.59	127,776	-0.15(-0.61%)
Aug 05, 2016	23.39	24.03	23.29	23.73	145,549	+0.46(+1.96%)
Aug 04, 2016	23.29	23.60	23.28	23.28	100,912	-0.07(-0.29%)
Aug 03, 2016	22.87	23.44	22.86	23.35	182,515	+0.38(+1.65%)
Aug 02, 2016	23.30	23.46	22.90	22.97	241,152	-0.39(-1.67%)
Aug 01, 2016	23.45	23.55	23.24	23.36	280,008	-0.16(-0.66%)
Jul 29, 2016	23.17	23.57	23.10	23.51	322,313	+0.27(+1.17%)
Jul 28, 2016	23.84	23.92	23.23	23.24	241,814	-0.61(-2.57%)
Jul 27, 2016	23.90	23.95	23.66	23.85	115,519	+0.16(+0.66%)
Jul 26, 2016	23.58	23.91	23.56	23.70	106,417	+0.14(+0.58%)
Jul 25, 2016	23.61	23.74	23.36	23.56	251,736	-0.06(-0.25%)
Jul 22, 2016	23.53	23.66	23.23	23.62	142,289	+0.02(+0.08%)
Jul 21, 2016	23.38	23.86	23.29	23.60	211,502	+0.13(+0.54%)
Jul 20, 2016	23.50	23.72	23.26	23.47	144,891	-0.01(-0.06%)
Jul 19, 2016	23.45	23.74	23.45	23.49	288,640	-0.05(-0.21%)
Jul 18, 2016	22.55	23.58	22.47	23.54	439,055	+0.90(+3.99%)
Jul 15, 2016	22.52	22.73	22.19	22.63	341,817	+0.33(+1.48%)
Jul 14, 2016	22.09	22.41	21.43	22.30	776,371	+0.25(+1.14%)
Jul 13, 2016	21.33	23.06	21.33	22.05	1,558,094	-2.24(-9.23%)
Jul 12, 2016	23.48	24.52	23.48	24.29	438,343	+1.01(+4.33%)
Jul 11, 2016	22.92	23.33	22.92	23.28	166,933	+0.66(+2.92%)
Jul 08, 2016	22.28	22.77	22.04	22.62	213,799	+0.58(+2.64%)
Jul 07, 2016	22.29	22.46	21.83	22.04	82,090	-0.15(-0.66%)
Jul 06, 2016	21.90	22.24	21.70	22.19	118,165	+0.24(+1.11%)
Jul 05, 2016	22.51	22.53	21.76	21.94	76,391	-0.65(-2.88%)
Jul 01, 2016	22.58	22.59	22.59	22.59	81,020	-0.05(-0.21%)
Jun 30, 2016	21.65	22.66	21.60	22.64	273,109	+0.98(+4.52%)
Jun 29, 2016	21.65	21.79	21.52	21.66	152,645	+0.26(+1.22%)
Jun 28, 2016	21.93	21.93	21.13	21.40	209,926	-0.21(-0.99%)
Jun 27, 2016	22.19	22.19	21.28	21.61	255,791	-0.93(-4.13%)
Jun 24, 2016	21.97	22.63	21.71	22.55	421,878	-0.25(-1.11%)
Jun 23, 2016	22.54	23.06	22.54	22.80	313,122	+0.58(+2.62%)
Jun 22, 2016	22.56	22.62	22.21	22.22	92,395	-0.24(-1.08%)
Jun 21, 2016	22.67	22.67	22.37	22.46	91,308	-0.09(-0.39%)
Jun 20, 2016	22.68	23.02	22.53	22.55	135,185	+0.04(+0.17%)
Jun 17, 2016	21.80	22.57	21.80	22.51	294,556	+0.66(+3.02%)
Jun 16, 2016	22.18	22.18	21.60	21.85	145,490	-0.49(-2.21%)
Jun 15, 2016	22.51	22.68	22.33	22.34	205,910	-0.09(-0.39%)
Jun 14, 2016	22.62	22.70	22.17	22.43	108,656	-0.23(-1.03%)
Jun 13, 2016	23.41	23.41	22.59	22.66	125,736	-0.81(-3.43%)
Jun 10, 2016	23.35	23.54	23.06	23.47	108,687	-0.08(-0.33%)
Jun 09, 2016	23.60	23.64	23.42	23.54	153,183	-0.14(-0.57%)
Jun 08, 2016	23.84	23.94	23.58	23.68	139,408	-0.16(-0.69%)
Jun 07, 2016	24.07	24.15	23.83	23.85	81,107	-0.22(-0.93%)
Jun 06, 2016	23.53	24.13	23.49	24.07	126,199	+0.50(+2.14%)
Jun 03, 2016	23.83	23.93	23.41	23.56	184,376	-0.30(-1.26%)
Jun 02, 2016	23.60	23.87	23.56	23.86	118,221	+0.20(+0.86%)
Jun 01, 2016	23.57	23.85	23.28	23.66	230,691	-0.02(-0.08%)
May 31, 2016	23.79	23.92	23.58	23.68	109,327	-0.12(-0.49%)
May 27, 2016	23.68	23.80	23.80	23.80	107,512	+0.06(+0.25%)
May 26, 2016	23.51	23.84	23.28	23.74	123,505	+0.22(+0.95%)
May 25, 2016	23.51	23.63	23.38	23.52	88,106	+0.14(+0.58%)
May 24, 2016	22.74	23.48	22.74	23.38	161,568	+0.80(+3.52%)
May 23, 2016	22.97	23.02	22.32	22.58	198,296	-0.38(-1.65%)
May 20, 2016	22.35	22.97	22.24	22.96	126,309	+0.64(+2.87%)
May 19, 2016	22.52	22.73	21.92	22.32	109,134	-0.39(-1.71%)
May 18, 2016	22.55	23.03	22.31	22.71	95,213	+0.08(+0.34%)
May 17, 2016	23.54	23.67	22.53	22.63	156,144	-0.98(-4.15%)
May 16, 2016	22.79	23.74	22.75	23.61	159,306	+0.94(+4.15%)
May 13, 2016	22.90	23.20	22.65	22.67	102,832	-0.39(-1.68%)
May 12, 2016	23.22	23.31	22.80	23.06	94,763	-0.17(-0.75%)
May 11, 2016	23.83	23.92	23.21	23.23	84,891	-0.58(-2.44%)
May 10, 2016	23.28	23.87	23.28	23.82	74,795	+0.72(+3.11%)
May 09, 2016	23.01	23.43	22.91	23.10	105,872	-0.04(-0.17%)
May 06, 2016	22.82	23.18	22.78	23.14	111,189	+0.27(+1.19%)
May 05, 2016	22.96	23.14	22.75	22.87	91,399	+0.06(+0.26%)
May 04, 2016	22.88	23.12	22.60	22.81	149,781	-0.31(-1.34%)
May 03, 2016	23.20	23.37	22.76	23.12	148,116	-0.22(-0.96%)
May 02, 2016	23.39	23.41	23.02	23.34	127,618	+0.02(+0.08%)
Apr 29, 2016	23.48	23.73	23.17	23.32	147,678	-0.17(-0.74%)
Apr 28, 2016	23.60	24.11	23.44	23.50	184,127	-0.21(-0.90%)
Apr 27, 2016	23.70	23.87	23.49	23.71	135,502	+0.08(+0.35%)
Apr 26, 2016	22.98	23.64	22.69	23.63	179,352	+0.79(+3.47%)
Apr 25, 2016	23.34	23.53	22.71	22.83	146,687	-0.56(-2.40%)
Apr 22, 2016	23.20	23.62	23.15	23.40	124,574	+0.14(+0.62%)
Apr 21, 2016	23.63	23.70	23.08	23.25	138,563	-0.38(-1.60%)
Apr 20, 2016	23.40	23.80	23.25	23.63	160,987	+0.14(+0.58%)
Apr 19, 2016	23.46	23.85	23.32	23.49	110,603	+0.08(+0.33%)
Apr 18, 2016	23.29	23.72	23.27	23.41	127,669	+0.08(+0.33%)
Apr 15, 2016	23.81	23.99	23.33	23.34	143,914	-0.46(-1.95%)
Apr 14, 2016	23.37	23.93	23.34	23.80	279,435	+0.44(+1.90%)
Apr 13, 2016	22.86	23.43	22.75	23.36	317,589	+0.60(+2.64%)
Apr 12, 2016	22.53	23.07	22.51	22.76	81,285	+0.20(+0.90%)
Apr 11, 2016	22.77	23.04	22.55	22.55	154,982	-0.12(-0.51%)
Apr 08, 2016	22.71	23.15	22.52	22.67	154,992	+0.14(+0.60%)
Apr 07, 2016	22.31	22.72	22.30	22.53	480,808	+0.03(+0.13%)
Apr 06, 2016	22.59	22.65	22.24	22.51	170,135	+0.02(+0.09%)
Apr 05, 2016	22.41	22.74	22.23	22.49	249,297	-0.04(-0.17%)
Apr 04, 2016	22.59	22.85	22.45	22.52	201,019	-0.10(-0.43%)
Apr 01, 2016	22.39	22.83	22.17	22.62	205,432	+0.12(+0.52%)
Mar 31, 2016	22.44	22.70	22.32	22.51	248,730	+0.07(+0.30%)
Mar 30, 2016	22.58	22.61	22.21	22.44	324,175	-0.01(-0.04%)
Mar 29, 2016	21.75	22.46	21.50	22.45	351,455	+0.57(+2.61%)
Mar 28, 2016	22.18	22.24	21.70	21.88	350,656	-0.17(-0.79%)
Mar 24, 2016	22.07	22.05	22.05	22.05	490,722	-0.22(-1.00%)
Mar 23, 2016	20.37	23.47	20.26	22.27	720,829	+1.05(+4.97%)
Mar 22, 2016	21.30	21.50	21.00	21.22	212,283	-0.26(-1.22%)
Mar 21, 2016	21.78	21.97	21.32	21.48	273,421	-0.41(-1.86%)
Mar 18, 2016	21.47	21.93	21.21	21.89	362,504	+0.54(+2.54%)
Mar 17, 2016	20.46	21.41	20.33	21.34	217,050	+0.83(+4.05%)
Mar 16, 2016	20.31	20.65	20.27	20.51	129,886	+0.20(+1.00%)
Mar 15, 2016	20.37	20.41	20.06	20.31	155,888	-0.28(-1.36%)
Mar 14, 2016	20.76	20.83	20.52	20.59	173,817	-0.31(-1.48%)
Mar 11, 2016	20.71	20.97	20.26	20.90	264,309	+0.34(+1.65%)
Mar 10, 2016	21.08	21.23	20.12	20.56	251,807	-0.51(-2.43%)
Mar 09, 2016	20.84	21.26	20.65	21.07	207,049	+0.33(+1.58%)
Mar 08, 2016	21.45	21.45	20.47	20.75	225,333	-0.88(-4.07%)
Mar 07, 2016	21.37	21.85	21.07	21.63	285,924	+0.11(+0.49%)
Mar 04, 2016	21.24	21.61	20.85	21.52	244,123	+0.28(+1.32%)
Mar 03, 2016	21.00	21.42	21.00	21.24	167,654	+0.23(+1.10%)
Mar 02, 2016	20.66	21.08	20.66	21.01	158,776	+0.22(+1.07%)
Mar 01, 2016	20.80	21.01	20.19	20.78	265,070	+0.19(+0.94%)
Feb 29, 2016	20.93	21.25	20.58	20.59	217,737	-0.30(-1.44%)
Feb 26, 2016	20.88	21.22	20.70	20.89	167,481	+0.08(+0.37%)
Feb 25, 2016	20.75	20.85	20.47	20.81	147,753	+0.17(+0.84%)
Feb 24, 2016	20.09	20.75	19.88	20.64	167,460	+0.34(+1.67%)
Feb 23, 2016	20.44	20.71	20.22	20.30	206,411	-0.23(-1.13%)
Feb 22, 2016	19.31	21.18	19.31	20.53	359,903	+1.62(+8.54%)
Feb 19, 2016	19.05	19.25	18.77	18.92	247,326	-0.17(-0.91%)
Feb 18, 2016	18.99	19.67	18.83	19.09	223,249	+0.17(+0.92%)
Feb 17, 2016	19.14	19.33	18.81	18.92	222,200	-0.06(-0.31%)
Feb 16, 2016	18.53	19.09	18.38	18.98	195,742	+0.67(+3.64%)
Feb 12, 2016	18.50	18.31	18.31	18.31	176,395	-0.05(-0.26%)
Feb 11, 2016	18.77	18.77	17.76	18.36	168,640	-0.78(-4.09%)
Feb 10, 2016	19.07	19.54	18.80	19.14	255,554	+0.15(+0.81%)
Feb 09, 2016	18.57	19.14	18.39	18.99	225,217	+0.22(+1.19%)
Feb 08, 2016	18.47	18.84	18.09	18.76	183,482	+0.10(+0.52%)
Feb 05, 2016	19.30	19.32	18.63	18.67	157,651	-0.73(-3.74%)
Feb 04, 2016	18.99	19.96	18.96	19.39	120,282	+0.37(+1.93%)
Feb 03, 2016	18.90	19.11	18.28	19.02	195,700	+0.30(+1.60%)
Feb 02, 2016	19.73	19.89	18.70	18.72	180,873	-1.29(-6.43%)
Feb 01, 2016	20.19	20.19	19.56	20.01	172,185	-0.31(-1.52%)
Jan 29, 2016	19.65	20.33	19.53	20.32	402,436	+0.73(+3.75%)
Jan 28, 2016	20.13	20.34	19.50	19.58	178,882	-0.40(-1.98%)
Jan 27, 2016	20.26	20.42	19.86	19.98	148,998	-0.43(-2.09%)
Jan 26, 2016	20.40	20.69	20.18	20.41	204,837	+0.14(+0.69%)
Jan 25, 2016	20.97	20.98	20.24	20.27	164,977	-0.83(-3.93%)
Jan 22, 2016	21.28	21.61	20.80	21.10	194,884	+0.13(+0.64%)
Jan 21, 2016	21.25	21.50	20.90	20.96	199,627	-0.23(-1.09%)
Jan 20, 2016	20.78	21.36	19.55	21.19	315,113	+0.11(+0.50%)
Jan 19, 2016	23.15	23.22	20.64	21.09	363,422	-1.92(-8.34%)
Jan 15, 2016	22.25	23.00	23.00	23.00	363,496	+0.20(+0.89%)
Jan 14, 2016	22.33	23.04	21.88	22.80	269,698	+0.52(+2.34%)
Jan 13, 2016	22.90	23.04	22.17	22.28	319,972	-0.62(-2.69%)
Jan 12, 2016	22.67	22.93	22.27	22.90	344,224	+0.39(+1.71%)
Jan 11, 2016	22.74	22.92	22.22	22.51	196,957	-0.14(-0.64%)
Jan 08, 2016	23.32	23.32	22.62	22.66	308,703	-0.57(-2.45%)
Jan 07, 2016	23.33	23.79	23.23	23.23	214,560	-0.54(-2.27%)
Jan 06, 2016	24.20	24.30	23.67	23.76	185,245	-0.74(-3.03%)
Jan 05, 2016	24.98	24.98	24.30	24.51	122,337	-0.35(-1.40%)
Jan 04, 2016	24.88	25.03	24.34	24.85	234,033	-0.48(-1.90%)
Dec 31, 2015	25.19	25.34	25.34	25.34	237,523	+0.00(+0.00%)
Dec 30, 2015	25.63	25.65	25.22	25.34	112,974	-0.36(-1.39%)
Dec 29, 2015	25.46	25.95	25.41	25.69	162,271	+0.40(+1.56%)
Dec 28, 2015	25.44	25.62	24.81	25.30	178,168	-0.33(-1.28%)
Dec 24, 2015	25.40	25.62	25.62	25.62	132,510	+0.20(+0.80%)
Dec 23, 2015	25.41	25.56	24.80	25.42	246,683	+0.14(+0.57%)
Dec 22, 2015	25.35	25.51	24.38	25.28	302,393	+0.22(+0.88%)
Dec 21, 2015	23.71	25.08	23.52	25.06	439,722	+1.34(+5.65%)
Dec 18, 2015	22.53	24.50	22.53	23.72	1,074,184	+1.52(+6.86%)
Dec 17, 2015	22.52	22.76	22.16	22.19	317,328	-0.36(-1.58%)
Dec 16, 2015	21.94	22.59	21.83	22.55	203,997	+0.72(+3.31%)
Dec 15, 2015	20.99	21.86	20.89	21.83	215,799	+1.00(+4.81%)
Dec 14, 2015	20.97	21.20	20.71	20.83	353,302	-0.16(-0.78%)
Dec 11, 2015	21.23	21.55	20.94	20.99	295,255	-0.93(-4.26%)
Dec 10, 2015	22.06	22.12	21.72	21.92	167,699	-0.15(-0.70%)
Dec 09, 2015	22.23	22.87	21.90	22.08	172,911	-0.20(-0.91%)
Dec 08, 2015	22.50	22.54	21.98	22.28	176,725	-0.44(-1.95%)
Dec 07, 2015	23.41	23.41	22.60	22.72	220,510	-0.77(-3.28%)
Dec 04, 2015	23.65	23.75	23.28	23.49	177,500	-0.16(-0.69%)
Dec 03, 2015	23.93	23.93	23.38	23.66	200,102	-0.17(-0.73%)
Dec 02, 2015	23.71	24.09	23.68	23.83	119,493	+0.08(+0.32%)