Paratek Pharma Inc (NQ: PRTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	19.84	20.74	19.23	20.67	123,729	+0.95(+4.82%)
Nov 27, 2015	19.54	20.42	19.44	19.72	16,086	+0.17(+0.87%)
Nov 25, 2015	19.05	19.55	19.55	19.55	30,400	+0.49(+2.57%)
Nov 24, 2015	19.02	19.27	18.75	19.06	26,808	-0.02(-0.10%)
Nov 23, 2015	18.49	19.43	18.23	19.08	46,197	+0.54(+2.91%)
Nov 20, 2015	18.77	19.26	18.30	18.54	34,138	-0.04(-0.22%)
Nov 19, 2015	18.96	19.41	18.12	18.58	47,155	-0.12(-0.64%)
Nov 18, 2015	17.79	18.79	17.68	18.70	61,284	+0.95(+5.35%)
Nov 17, 2015	16.88	18.10	16.85	17.75	104,248	+0.99(+5.91%)
Nov 16, 2015	15.62	17.02	15.62	16.76	69,562	+1.08(+6.89%)
Nov 13, 2015	15.08	16.12	15.03	15.68	57,449	+0.43(+2.82%)
Nov 12, 2015	17.79	17.79	15.02	15.25	174,889	-2.94(-16.16%)
Nov 11, 2015	18.08	18.80	17.65	18.19	58,924	+0.08(+0.44%)
Nov 10, 2015	18.28	18.46	17.80	18.11	46,879	-0.27(-1.47%)
Nov 09, 2015	18.30	18.67	18.20	18.38	81,753	+0.05(+0.27%)
Nov 06, 2015	18.26	18.56	17.60	18.33	107,162	-0.11(-0.60%)
Nov 05, 2015	18.75	19.33	18.22	18.44	92,971	-0.06(-0.32%)
Nov 04, 2015	18.63	18.91	18.21	18.50	87,750	-0.20(-1.07%)
Nov 03, 2015	18.93	19.47	18.63	18.70	47,981	-0.23(-1.22%)
Nov 02, 2015	17.46	19.25	17.46	18.93	52,095	+1.57(+9.04%)
Oct 30, 2015	18.39	18.90	17.14	17.36	51,854	-1.15(-6.21%)
Oct 29, 2015	18.74	19.02	18.02	18.51	43,963	-0.44(-2.32%)
Oct 28, 2015	19.29	19.70	17.73	18.95	81,452	-0.19(-0.99%)
Oct 27, 2015	20.50	20.51	18.88	19.14	90,005	-1.52(-7.36%)
Oct 26, 2015	21.57	23.86	20.52	20.66	43,945	-0.94(-4.35%)
Oct 23, 2015	22.63	22.63	20.50	21.60	54,622	-0.74(-3.31%)
Oct 22, 2015	22.65	23.09	21.83	22.34	30,393	-0.19(-0.84%)
Oct 21, 2015	22.52	23.29	21.58	22.53	55,267	+0.23(+1.03%)
Oct 20, 2015	23.68	23.87	22.19	22.30	51,169	-1.34(-5.67%)
Oct 19, 2015	22.93	24.00	22.65	23.64	58,230	+0.67(+2.92%)
Oct 16, 2015	22.55	23.08	22.38	22.97	35,718	+0.51(+2.27%)
Oct 15, 2015	20.53	22.57	20.53	22.46	51,257	+1.92(+9.35%)
Oct 14, 2015	21.00	21.27	20.53	20.54	21,723	-0.27(-1.30%)
Oct 13, 2015	20.79	21.48	20.66	20.81	38,272	-0.09(-0.43%)
Oct 12, 2015	21.13	21.34	20.11	20.90	28,668	-0.10(-0.48%)
Oct 09, 2015	20.86	21.48	20.81	21.00	26,644	+0.25(+1.20%)
Oct 08, 2015	21.00	21.00	19.89	20.75	27,427	-0.66(-3.08%)
Oct 07, 2015	20.66	21.84	20.55	21.41	53,625	+0.68(+3.28%)
Oct 06, 2015	21.08	21.98	20.06	20.73	82,644	-0.33(-1.57%)
Oct 05, 2015	20.39	21.39	19.90	21.06	68,595	+0.83(+4.10%)
Oct 02, 2015	18.70	20.48	18.50	20.23	53,877	+1.33(+7.04%)
Oct 01, 2015	19.24	20.01	17.63	18.90	109,125	-0.10(-0.53%)
Sep 30, 2015	20.03	21.76	18.77	19.00	109,700	-0.70(-3.55%)
Sep 29, 2015	20.83	20.88	18.91	19.70	49,394	-0.97(-4.69%)
Sep 28, 2015	22.79	22.79	20.42	20.67	60,976	-2.11(-9.26%)
Sep 25, 2015	26.13	26.29	22.46	22.78	84,578	-3.05(-11.81%)
Sep 24, 2015	25.09	25.98	24.82	25.83	52,762	+0.74(+2.95%)
Sep 23, 2015	27.41	27.41	24.73	25.09	67,876	+0.05(+0.20%)
Sep 22, 2015	26.47	27.20	24.90	25.04	68,865	-1.70(-6.36%)
Sep 21, 2015	28.02	28.74	26.60	26.74	67,512	-1.17(-4.19%)
Sep 18, 2015	26.21	28.55	26.21	27.91	122,089	+1.17(+4.38%)
Sep 17, 2015	25.70	27.00	25.64	26.74	66,847	+1.20(+4.70%)
Sep 16, 2015	24.40	25.67	24.40	25.54	40,426	+0.89(+3.61%)
Sep 15, 2015	24.56	24.70	23.74	24.65	52,382	+0.28(+1.15%)
Sep 14, 2015	23.37	24.65	23.37	24.37	66,643	+1.04(+4.46%)
Sep 11, 2015	23.38	23.60	23.04	23.33	54,299	-0.36(-1.52%)
Sep 10, 2015	23.98	24.17	23.51	23.69	55,828	-0.23(-0.96%)
Sep 09, 2015	25.59	25.59	23.79	23.92	56,434	-1.63(-6.38%)
Sep 08, 2015	25.77	25.96	24.48	25.55	70,059	+0.77(+3.11%)
Sep 04, 2015	24.48	24.78	24.78	24.78	57,300	-0.02(-0.08%)
Sep 03, 2015	25.14	26.14	24.65	24.80	40,093	-0.26(-1.04%)
Sep 02, 2015	24.89	25.19	24.47	25.06	22,536	+0.50(+2.04%)
Sep 01, 2015	25.55	25.88	24.37	24.56	53,750	-1.42(-5.47%)
Aug 31, 2015	26.33	26.99	25.15	25.98	56,787	-0.67(-2.51%)
Aug 28, 2015	24.85	26.69	24.85	26.65	46,923	+1.60(+6.39%)
Aug 27, 2015	24.79	25.22	23.96	25.05	30,833	+0.33(+1.33%)
Aug 26, 2015	24.34	24.85	23.15	24.72	131,348	+0.96(+4.04%)
Aug 25, 2015	23.37	25.00	22.52	23.76	118,471	+1.11(+4.90%)
Aug 24, 2015	22.33	24.61	22.30	22.65	110,998	-0.75(-3.21%)
Aug 21, 2015	22.83	24.05	22.83	23.40	69,739	+0.05(+0.21%)
Aug 20, 2015	23.56	24.09	23.34	23.35	62,920	-0.40(-1.68%)
Aug 19, 2015	23.70	24.24	23.07	23.75	37,500	-0.38(-1.57%)
Aug 18, 2015	25.37	25.50	23.95	24.13	29,024	-1.22(-4.81%)
Aug 17, 2015	24.36	25.39	24.00	25.35	53,399	+0.87(+3.55%)
Aug 14, 2015	24.21	24.81	23.75	24.48	82,164	+0.21(+0.87%)
Aug 13, 2015	24.24	24.85	24.00	24.27	36,842	+0.19(+0.79%)
Aug 12, 2015	23.31	24.35	23.26	24.08	43,657	+0.45(+1.90%)
Aug 11, 2015	23.59	23.64	23.03	23.63	48,425	-0.32(-1.34%)
Aug 10, 2015	23.52	24.23	23.10	23.95	122,599	+0.59(+2.53%)
Aug 07, 2015	23.12	24.25	22.57	23.36	143,752	+0.05(+0.21%)
Aug 06, 2015	23.48	24.38	23.19	23.31	120,386	-0.28(-1.19%)
Aug 05, 2015	25.32	25.92	23.14	23.59	220,208	-2.05(-8.00%)
Aug 04, 2015	25.62	26.16	25.41	25.64	84,448	+0.13(+0.51%)
Aug 03, 2015	25.20	25.75	25.05	25.51	74,431	+0.35(+1.39%)
Jul 31, 2015	25.16	26.05	24.97	25.16	59,154	+0.26(+1.04%)
Jul 30, 2015	24.99	25.53	24.39	24.90	74,606	-0.34(-1.35%)
Jul 29, 2015	25.78	25.94	24.62	25.24	85,862	-0.78(-3.00%)
Jul 28, 2015	25.60	26.74	24.06	26.02	86,276	+0.33(+1.28%)
Jul 27, 2015	25.08	25.98	23.97	25.69	58,810	+0.43(+1.70%)
Jul 24, 2015	25.90	25.97	25.09	25.26	69,340	-0.58(-2.24%)
Jul 23, 2015	26.37	26.77	25.62	25.84	47,044	-0.57(-2.16%)
Jul 22, 2015	26.76	27.20	26.25	26.41	31,834	-0.23(-0.86%)
Jul 21, 2015	26.00	26.75	25.35	26.64	43,350	+0.78(+3.02%)
Jul 20, 2015	26.99	26.99	25.49	25.86	55,093	-1.24(-4.58%)
Jul 17, 2015	27.18	27.33	26.58	27.10	48,993	-0.16(-0.59%)
Jul 16, 2015	27.04	27.84	26.70	27.26	77,321	+0.32(+1.19%)
Jul 15, 2015	27.83	28.21	26.57	26.94	67,108	-0.96(-3.44%)
Jul 14, 2015	27.03	27.96	27.03	27.90	46,505	+0.70(+2.57%)
Jul 13, 2015	27.07	28.02	26.92	27.20	93,487	+0.37(+1.38%)
Jul 10, 2015	26.36	27.12	26.28	26.83	49,510	+0.73(+2.80%)
Jul 09, 2015	25.54	26.47	25.54	26.10	39,985	+0.92(+3.65%)
Jul 08, 2015	25.32	25.60	24.95	25.18	38,685	-0.47(-1.83%)
Jul 07, 2015	25.82	25.88	25.18	25.65	49,680	-0.27(-1.04%)
Jul 06, 2015	25.35	26.10	25.12	25.92	45,862	+0.48(+1.89%)
Jul 02, 2015	25.75	25.44	25.44	25.44	47,400	-0.50(-1.93%)
Jul 01, 2015	26.00	26.23	25.29	25.94	65,068	+0.17(+0.66%)
Jun 30, 2015	25.31	25.77	24.70	25.77	86,590	+1.08(+4.37%)
Jun 29, 2015	25.51	27.15	24.60	24.69	93,980	-1.45(-5.55%)
Jun 26, 2015	26.94	27.22	25.37	26.14	1,701,112	-0.61(-2.28%)
Jun 25, 2015	26.44	27.12	26.06	26.75	105,677	+0.27(+1.02%)
Jun 24, 2015	26.73	27.28	26.20	26.48	99,417	+0.14(+0.53%)
Jun 23, 2015	27.27	29.83	26.34	26.34	126,276	-0.75(-2.77%)
Jun 22, 2015	27.04	27.42	26.37	27.09	50,961	+0.28(+1.04%)
Jun 19, 2015	26.61	27.00	26.07	26.81	98,986	+0.35(+1.32%)
Jun 18, 2015	26.90	27.30	26.02	26.46	75,311	-0.33(-1.23%)
Jun 17, 2015	26.89	27.46	26.30	26.79	75,480	+0.02(+0.07%)
Jun 16, 2015	27.60	28.84	26.31	26.77	95,958	-0.78(-2.83%)
Jun 15, 2015	28.08	28.08	26.63	27.55	128,013	-0.50(-1.78%)
Jun 12, 2015	28.76	28.83	27.98	28.05	41,621	-0.34(-1.20%)
Jun 11, 2015	29.07	29.53	28.01	28.39	58,434	-0.46(-1.59%)
Jun 10, 2015	29.57	30.03	28.53	28.85	163,633	-0.31(-1.06%)
Jun 09, 2015	30.28	30.28	28.83	29.16	74,199	-0.99(-3.28%)
Jun 08, 2015	30.79	30.88	29.63	30.15	48,472	-0.64(-2.08%)
Jun 05, 2015	29.73	30.91	29.19	30.79	50,651	+0.67(+2.22%)
Jun 04, 2015	31.26	31.72	29.32	30.12	94,717	-1.31(-4.17%)
Jun 03, 2015	31.95	31.95	30.21	31.43	43,535	+0.52(+1.68%)
Jun 02, 2015	29.59	31.77	29.59	30.91	77,666	+0.91(+3.03%)
Jun 01, 2015	29.60	30.90	29.50	30.00	73,406	+0.20(+0.67%)
May 29, 2015	30.25	30.71	28.59	29.80	88,941	-0.47(-1.55%)
May 28, 2015	32.23	32.64	30.08	30.27	130,012	-2.22(-6.83%)
May 27, 2015	31.95	32.75	30.26	32.49	94,708	+1.54(+4.98%)
May 26, 2015	31.53	31.77	29.99	30.95	147,248	+0.32(+1.04%)
May 22, 2015	29.33	30.63	30.63	30.63	118,700	+1.80(+6.24%)
May 21, 2015	28.50	29.34	26.01	28.83	42,577	+0.39(+1.37%)
May 20, 2015	28.26	28.77	26.77	28.44	68,567	+0.14(+0.49%)
May 19, 2015	27.24	28.50	26.41	28.30	80,991	+1.51(+5.64%)
May 18, 2015	27.57	28.84	26.52	26.79	78,226	-0.70(-2.55%)
May 15, 2015	29.00	29.02	26.66	27.49	71,383	-0.31(-1.12%)
May 14, 2015	26.85	28.55	26.69	27.80	64,288	+0.81(+3.00%)
May 13, 2015	26.78	27.31	25.36	26.99	70,716	+0.13(+0.48%)
May 12, 2015	27.98	27.98	26.23	26.86	78,997	-0.44(-1.61%)
May 11, 2015	28.08	28.24	26.81	27.30	73,574	+0.74(+2.79%)
May 08, 2015	27.77	28.69	26.55	26.56	82,042	-0.88(-3.21%)
May 07, 2015	27.77	27.77	26.46	27.44	54,751	-0.48(-1.72%)
May 06, 2015	27.43	28.96	26.42	27.92	50,578	+0.86(+3.18%)
May 05, 2015	26.21	27.36	25.67	27.06	47,759	+0.71(+2.69%)
May 04, 2015	24.78	27.78	24.52	26.35	63,010	+0.84(+3.29%)
May 01, 2015	24.50	25.95	23.41	25.51	73,871	+1.18(+4.85%)
Apr 30, 2015	24.75	24.80	23.50	24.33	1,102,928	-0.78(-3.11%)
Apr 29, 2015	27.00	27.00	24.84	25.11	64,933	-2.52(-9.12%)
Apr 28, 2015	26.75	28.43	26.31	27.63	39,531	+0.62(+2.30%)
Apr 27, 2015	28.21	28.39	26.58	27.01	47,175	-1.86(-6.44%)
Apr 24, 2015	29.44	29.44	28.55	28.87	15,478	-0.31(-1.06%)
Apr 23, 2015	29.00	29.60	28.36	29.18	13,746	+0.22(+0.76%)
Apr 22, 2015	28.39	29.20	28.36	28.96	11,337	+0.61(+2.15%)
Apr 21, 2015	28.05	29.59	28.05	28.35	48,116	+0.03(+0.11%)
Apr 20, 2015	28.65	28.73	28.00	28.32	24,263	-0.06(-0.21%)
Apr 17, 2015	29.14	29.46	27.23	28.38	33,638	-1.18(-3.99%)
Apr 16, 2015	30.81	31.22	29.05	29.56	32,596	-0.81(-2.67%)
Apr 15, 2015	31.27	31.96	29.75	30.37	73,686	-1.02(-3.25%)
Apr 14, 2015	30.35	32.69	30.35	31.39	159,166	+0.38(+1.23%)
Apr 13, 2015	29.74	31.24	29.14	31.01	39,830	+1.04(+3.47%)
Apr 10, 2015	27.74	29.98	27.29	29.97	34,438	+2.32(+8.39%)
Apr 09, 2015	29.20	29.25	26.57	27.65	46,803	-1.79(-6.08%)
Apr 08, 2015	29.28	29.94	27.84	29.44	51,749	-0.01(-0.03%)
Apr 07, 2015	31.97	32.77	29.04	29.45	55,661	-1.75(-5.61%)
Apr 06, 2015	31.57	32.51	30.80	31.20	21,763	-0.33(-1.05%)
Apr 02, 2015	30.80	31.53	31.53	31.53	73,400	+0.92(+3.01%)
Apr 01, 2015	31.21	32.78	29.98	30.61	70,685	-0.65(-2.08%)
Mar 31, 2015	29.84	31.77	29.70	31.26	35,325	+0.96(+3.17%)
Mar 30, 2015	30.71	30.95	29.75	30.30	19,792	-0.35(-1.14%)
Mar 27, 2015	31.82	31.82	30.23	30.65	38,656	-0.88(-2.79%)
Mar 26, 2015	30.84	31.85	30.01	31.53	22,900	+1.14(+3.75%)
Mar 25, 2015	32.75	32.87	29.64	30.39	48,275	-1.69(-5.27%)
Mar 24, 2015	31.08	32.47	30.41	32.08	23,846	+1.01(+3.25%)
Mar 23, 2015	30.43	31.99	30.16	31.07	28,681	+0.24(+0.78%)
Mar 20, 2015	30.30	31.40	28.93	30.83	19,885	+0.46(+1.51%)
Mar 19, 2015	30.13	30.73	29.13	30.37	33,310	+0.87(+2.95%)
Mar 18, 2015	29.11	30.48	28.67	29.50	16,423	-0.11(-0.37%)
Mar 17, 2015	31.08	31.89	28.50	29.61	46,167	-1.18(-3.83%)
Mar 16, 2015	30.27	31.49	29.85	30.79	32,157	+1.42(+4.83%)
Mar 13, 2015	29.43	30.56	28.02	29.37	48,179	+0.66(+2.30%)
Mar 12, 2015	28.76	29.50	28.13	28.71	43,591	+0.05(+0.17%)
Mar 11, 2015	29.85	29.85	27.93	28.66	57,088	-1.14(-3.83%)
Mar 10, 2015	30.48	30.49	29.04	29.80	14,641	-0.79(-2.58%)
Mar 09, 2015	31.54	32.87	29.77	30.59	50,675	-0.95(-3.01%)
Mar 06, 2015	29.64	31.91	28.73	31.54	51,298	+1.73(+5.80%)
Mar 05, 2015	29.40	30.76	28.11	29.81	43,185	+0.27(+0.92%)
Mar 04, 2015	29.57	30.48	28.50	29.54	28,338	-0.03(-0.10%)
Mar 03, 2015	27.03	29.96	27.03	29.57	51,922	-0.01(-0.03%)
Mar 02, 2015	29.17	29.82	28.02	29.58	23,128	+0.35(+1.20%)
Feb 27, 2015	29.98	30.00	28.62	29.23	33,255	-1.18(-3.88%)
Feb 26, 2015	29.82	31.45	29.10	30.41	46,675	+0.59(+1.98%)
Feb 25, 2015	30.85	30.95	29.58	29.82	54,169	-1.29(-4.15%)
Feb 24, 2015	30.63	32.00	30.29	31.11	13,646	+0.11(+0.35%)
Feb 23, 2015	31.51	31.51	30.51	31.00	24,500	-0.40(-1.27%)
Feb 20, 2015	31.99	32.95	30.55	31.40	25,994	+0.79(+2.58%)
Feb 19, 2015	29.30	31.95	28.75	30.61	50,652	+2.17(+7.63%)
Feb 18, 2015	28.39	29.01	27.15	28.44	27,181	+0.22(+0.78%)
Feb 17, 2015	27.95	28.90	27.13	28.22	27,294	+1.27(+4.71%)
Feb 13, 2015	26.80	26.95	26.95	26.95	28,600	+0.65(+2.47%)
Feb 12, 2015	23.32	27.00	23.32	26.30	15,405	+2.06(+8.50%)
Feb 11, 2015	24.52	25.70	24.24	24.24	11,669	+0.00(+0.00%)
Feb 10, 2015	24.11	24.83	24.00	24.24	26,201	-0.36(-1.46%)
Feb 09, 2015	24.78	25.11	24.00	24.60	15,968	+0.36(+1.49%)
Feb 06, 2015	25.01	25.22	23.59	24.24	22,390	-0.83(-3.31%)
Feb 05, 2015	24.06	25.18	24.00	25.07	30,148	+1.00(+4.15%)
Feb 04, 2015	24.11	24.63	23.41	24.07	43,867	-0.40(-1.63%)
Feb 03, 2015	24.07	25.87	23.38	24.47	21,913	-0.24(-0.97%)
Feb 02, 2015	27.12	27.12	24.43	24.71	11,781	+0.01(+0.04%)
Jan 30, 2015	26.10	25.97	24.29	24.70	23,464	-1.27(-4.89%)
Jan 29, 2015	24.36	26.19	24.36	25.97	28,331	+1.36(+5.53%)
Jan 28, 2015	23.32	24.98	23.28	24.61	33,975	+1.00(+4.24%)
Jan 27, 2015	23.22	24.98	23.20	23.61	16,360	-0.15(-0.63%)
Jan 26, 2015	23.71	24.90	23.00	23.76	9,404	-0.03(-0.13%)
Jan 23, 2015	23.12	24.81	23.12	23.79	24,278	+0.12(+0.51%)
Jan 22, 2015	26.53	26.53	23.13	23.67	24,811	-2.66(-10.10%)
Jan 21, 2015	27.50	28.51	25.65	26.33	19,169	-1.41(-5.08%)
Jan 20, 2015	29.98	29.98	27.52	27.74	17,159	-1.32(-4.54%)
Jan 16, 2015	25.81	29.07	25.81	29.06	9,253	+2.36(+8.84%)
Jan 15, 2015	28.95	28.95	26.60	26.70	23,455	-2.25(-7.77%)
Jan 14, 2015	29.64	29.85	28.80	28.95	14,129	-0.68(-2.29%)
Jan 13, 2015	32.86	33.35	29.08	29.63	24,767	-2.46(-7.67%)
Jan 12, 2015	31.48	33.25	31.06	32.09	31,213	+1.59(+5.21%)
Jan 09, 2015	30.13	31.48	30.13	30.50	30,452	-1.78(-5.51%)
Jan 08, 2015	32.75	34.07	31.17	32.28	26,613	-0.36(-1.10%)
Jan 07, 2015	32.49	32.70	30.61	32.64	28,094	-0.10(-0.31%)
Jan 06, 2015	34.28	34.28	32.25	32.74	22,313	-1.06(-3.14%)
Jan 05, 2015	33.18	33.80	33.02	33.80	25,419	-0.74(-2.14%)
Jan 02, 2015	38.50	38.88	33.46	34.54	18,939	-4.01(-10.40%)
Dec 31, 2014	38.10	38.55	38.55	38.55	22,600	+0.84(+2.23%)
Dec 30, 2014	38.00	38.48	36.60	37.71	26,019	-0.21(-0.55%)
Dec 29, 2014	37.30	38.79	36.80	37.92	15,642	+0.95(+2.57%)
Dec 26, 2014	37.37	37.59	36.55	36.97	6,763	-0.73(-1.94%)
Dec 24, 2014	36.71	37.70	37.70	37.70	19,800	+1.30(+3.57%)
Dec 23, 2014	38.32	38.32	35.00	36.40	35,352	-2.12(-5.50%)
Dec 22, 2014	37.80	38.85	37.80	38.52	18,846	+0.42(+1.10%)
Dec 19, 2014	37.90	38.50	35.70	38.10	211,693	+2.19(+6.10%)
Dec 18, 2014	33.85	36.64	33.85	35.91	88,559	+2.10(+6.21%)
Dec 17, 2014	30.56	34.92	29.80	33.81	121,692	+4.85(+16.75%)
Dec 16, 2014	27.30	29.63	27.30	28.96	34,459	+1.08(+3.87%)
Dec 15, 2014	29.49	29.99	27.07	27.88	28,761	-1.17(-4.03%)
Dec 12, 2014	27.80	30.36	27.80	29.05	28,296	+1.06(+3.79%)
Dec 11, 2014	27.40	30.07	27.40	27.99	61,571	+1.36(+5.11%)
Dec 10, 2014	22.13	26.94	22.01	26.63	56,597	+4.43(+19.95%)
Dec 09, 2014	19.63	22.44	19.63	22.20	74,381	+2.59(+13.21%)
Dec 08, 2014	17.52	19.61	17.52	19.61	81,988	+2.36(+13.68%)
Dec 05, 2014	17.38	17.87	17.36	17.25	16,110	-0.01(-0.06%)
Dec 04, 2014	18.16	18.29	17.11	17.26	12,599	-0.99(-5.42%)
Dec 03, 2014	17.96	18.57	17.32	18.25	5,712	+0.04(+0.22%)
Dec 02, 2014	18.60	18.60	17.39	18.21	7,963	+0.00(+0.00%)