Klx Inc (NQ: KLXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	38.90	39.61	38.83	38.99	586,314	+0.32(+0.83%)
Nov 29, 2016	39.43	39.62	38.57	38.67	286,555	-0.71(-1.80%)
Nov 28, 2016	40.55	40.77	39.30	39.38	352,086	-1.39(-3.41%)
Nov 25, 2016	40.74	40.96	39.89	40.77	300,180	+0.04(+0.10%)
Nov 23, 2016		40.73	40.73	40.73	0	+0.65(+1.62%)
Nov 22, 2016	39.62	40.11	39.10	40.08	379,666	+0.71(+1.80%)
Nov 21, 2016	39.59	39.67	38.75	39.37	324,298	+0.09(+0.23%)
Nov 18, 2016	38.62	39.29	38.41	39.28	281,376	+0.61(+1.58%)
Nov 17, 2016	38.46	39.03	36.64	38.67	301,434	+0.37(+0.97%)
Nov 16, 2016	38.39	38.84	38.03	38.30	489,391	-0.47(-1.21%)
Nov 15, 2016	39.39	39.75	38.50	38.77	556,860	-0.48(-1.22%)
Nov 14, 2016	39.91	40.50	39.21	39.25	456,888	-0.30(-0.76%)
Nov 11, 2016	39.15	39.76	38.70	39.55	772,436	+0.36(+0.92%)
Nov 10, 2016	38.00	39.56	38.00	39.19	985,454	+1.73(+4.62%)
Nov 09, 2016	34.03	37.48	34.03	37.46	392,483	+3.00(+8.71%)
Nov 08, 2016	34.04	34.67	33.78	34.46	308,402	+0.34(+1.00%)
Nov 07, 2016	34.14	34.38	33.61	34.12	375,941	+0.80(+2.40%)
Nov 04, 2016	33.46	33.89	33.23	33.32	228,882	+0.06(+0.18%)
Nov 03, 2016	33.77	34.00	33.17	33.26	200,498	-0.39(-1.16%)
Nov 02, 2016	33.75	34.24	33.65	33.65	313,805	-0.21(-0.62%)
Nov 01, 2016	34.66	34.82	33.40	33.86	366,206	-0.56(-1.63%)
Oct 31, 2016	33.89	34.65	33.60	34.42	335,101	+0.58(+1.71%)
Oct 28, 2016	33.80	34.05	33.38	33.84	176,406	+0.03(+0.09%)
Oct 27, 2016	33.95	34.27	33.57	33.81	207,203	+0.08(+0.24%)
Oct 26, 2016	33.93	34.30	33.57	33.73	325,321	-0.49(-1.43%)
Oct 25, 2016	34.45	34.74	33.87	34.22	255,384	-0.39(-1.13%)
Oct 24, 2016	33.97	34.96	33.97	34.61	226,792	+0.88(+2.61%)
Oct 21, 2016	33.60	34.03	33.47	33.73	190,148	-0.31(-0.91%)
Oct 20, 2016	33.47	34.38	33.47	34.04	315,691	+0.26(+0.77%)
Oct 19, 2016	33.91	34.22	33.42	33.78	347,790	+0.02(+0.06%)
Oct 18, 2016	34.13	34.13	33.41	33.76	259,699	+0.10(+0.30%)
Oct 17, 2016	33.34	33.71	33.27	33.66	180,808	+0.32(+0.96%)
Oct 14, 2016	33.96	34.04	33.31	33.34	241,360	-0.37(-1.10%)
Oct 13, 2016	33.57	34.09	33.26	33.71	298,629	-0.21(-0.62%)
Oct 12, 2016	34.29	34.50	33.73	33.92	171,375	-0.33(-0.96%)
Oct 11, 2016	35.39	35.39	33.85	34.25	352,700	-1.34(-3.77%)
Oct 10, 2016	35.51	36.10	35.51	35.59	167,168	+0.33(+0.94%)
Oct 07, 2016	35.76	36.11	34.97	35.26	251,604	-0.38(-1.07%)
Oct 06, 2016	35.17	35.75	35.13	35.64	177,027	+0.02(+0.06%)
Oct 05, 2016	34.78	35.97	34.71	35.62	380,006	+1.09(+3.16%)
Oct 04, 2016	35.48	35.61	34.40	34.53	187,366	-0.90(-2.54%)
Oct 03, 2016	35.03	35.74	34.84	35.43	341,570	+0.23(+0.65%)
Sep 30, 2016	34.68	35.39	34.38	35.20	373,426	+0.68(+1.97%)
Sep 29, 2016	35.20	35.33	34.33	34.52	316,597	-0.60(-1.71%)
Sep 28, 2016	34.05	35.14	33.75	35.12	420,340	+1.23(+3.63%)
Sep 27, 2016	33.62	34.06	33.57	33.89	273,321	+0.07(+0.21%)
Sep 26, 2016	34.40	34.83	33.65	33.82	370,217	+0.17(+0.51%)
Sep 23, 2016	33.56	33.82	33.27	33.65	339,850	+0.00(+0.00%)
Sep 22, 2016	33.17	33.72	33.10	33.65	289,016	+0.79(+2.40%)
Sep 21, 2016	32.78	32.91	32.23	32.86	299,543	+0.28(+0.86%)
Sep 20, 2016	33.47	34.54	32.53	32.58	353,996	-0.66(-1.99%)
Sep 19, 2016	33.30	33.71	32.71	33.24	360,352	+0.19(+0.57%)
Sep 16, 2016	33.78	33.88	33.02	33.05	526,608	-0.81(-2.39%)
Sep 15, 2016	33.56	34.19	33.31	33.86	215,693	+0.27(+0.80%)
Sep 14, 2016	34.15	34.15	33.37	33.59	313,335	-0.53(-1.55%)
Sep 13, 2016	34.53	34.60	33.56	34.12	393,167	-0.90(-2.57%)
Sep 12, 2016	34.72	35.20	34.63	35.02	396,918	+0.05(+0.14%)
Sep 09, 2016	36.01	36.56	34.97	34.97	453,804	-1.52(-4.17%)
Sep 08, 2016	36.56	36.78	36.26	36.49	366,056	-0.13(-0.35%)
Sep 07, 2016	36.73	36.73	36.23	36.62	422,787	-0.06(-0.16%)
Sep 06, 2016	37.34	37.60	36.62	36.68	292,274	-0.55(-1.48%)
Sep 02, 2016	37.24	37.23	37.23	37.23	295,700	+0.18(+0.49%)
Sep 01, 2016	37.47	37.47	36.31	37.05	309,695	-0.29(-0.78%)
Aug 31, 2016	37.26	37.53	36.80	37.34	525,463	+0.07(+0.19%)
Aug 30, 2016	37.63	37.78	36.87	37.27	212,779	-0.39(-1.04%)
Aug 29, 2016	37.47	38.22	37.33	37.66	757,311	+0.35(+0.94%)
Aug 26, 2016	37.13	37.93	36.81	37.31	334,621	+0.27(+0.73%)
Aug 25, 2016	37.03	37.90	36.80	37.04	492,849	+0.09(+0.24%)
Aug 24, 2016	38.58	39.00	35.09	36.95	714,707	+0.02(+0.05%)
Aug 23, 2016	37.05	37.44	35.90	36.93	610,409	-0.06(-0.16%)
Aug 22, 2016	36.67	37.08	36.36	36.99	298,126	+0.17(+0.46%)
Aug 19, 2016	35.46	37.03	34.40	36.82	509,195	+1.20(+3.37%)
Aug 18, 2016	35.02	35.67	34.90	35.62	206,924	+0.55(+1.57%)
Aug 17, 2016	34.73	35.09	34.49	35.07	174,485	+0.26(+0.75%)
Aug 16, 2016	34.76	35.19	34.56	34.81	159,190	-0.08(-0.23%)
Aug 15, 2016	34.16	35.13	34.16	34.89	219,405	+0.80(+2.35%)
Aug 12, 2016	33.90	34.16	33.55	34.09	208,475	+0.23(+0.68%)
Aug 11, 2016	32.48	33.91	32.39	33.86	214,252	+1.52(+4.70%)
Aug 10, 2016	32.85	32.93	32.03	32.34	118,167	-0.50(-1.52%)
Aug 09, 2016	32.54	32.97	32.34	32.84	154,426	+0.27(+0.83%)
Aug 08, 2016	32.42	32.78	32.42	32.57	114,524	+0.16(+0.49%)
Aug 05, 2016	31.97	32.70	31.90	32.41	187,381	+0.68(+2.14%)
Aug 04, 2016	32.15	32.64	31.70	31.73	111,452	-0.44(-1.37%)
Aug 03, 2016	31.23	32.19	31.05	32.17	289,400	+0.94(+3.01%)
Aug 02, 2016	32.05	32.25	30.97	31.23	157,604	-0.85(-2.65%)
Aug 01, 2016	32.28	32.58	31.78	32.08	232,062	-0.22(-0.68%)
Jul 29, 2016	32.48	32.67	32.06	32.30	213,947	-0.35(-1.07%)
Jul 28, 2016	33.23	33.23	32.25	32.65	228,159	-0.63(-1.89%)
Jul 27, 2016	32.82	33.35	32.69	33.28	210,052	+0.63(+1.93%)
Jul 26, 2016	31.85	32.99	31.85	32.65	213,139	+0.75(+2.35%)
Jul 25, 2016	32.65	32.70	31.77	31.90	264,009	-0.86(-2.63%)
Jul 22, 2016	33.30	33.30	32.56	32.76	221,984	-0.54(-1.62%)
Jul 21, 2016	33.78	34.09	33.24	33.30	225,128	-0.44(-1.30%)
Jul 20, 2016	33.35	34.02	33.02	33.74	205,989	+0.38(+1.14%)
Jul 19, 2016	33.31	34.06	33.18	33.36	245,332	-0.15(-0.45%)
Jul 18, 2016	33.48	33.88	33.18	33.51	250,290	-0.03(-0.09%)
Jul 15, 2016	33.73	33.93	33.36	33.54	241,668	+0.04(+0.12%)
Jul 14, 2016	33.88	33.98	33.50	33.50	152,628	+0.04(+0.12%)
Jul 13, 2016	34.08	34.09	33.32	33.46	277,212	-0.37(-1.09%)
Jul 12, 2016	33.80	34.13	33.47	33.83	271,573	+0.38(+1.14%)
Jul 11, 2016	33.30	33.78	32.88	33.45	267,094	+0.24(+0.72%)
Jul 08, 2016	32.00	33.24	31.70	33.21	295,847	+1.51(+4.76%)
Jul 07, 2016	31.26	32.14	31.26	31.70	283,565	+0.74(+2.39%)
Jul 05, 2016	31.49	31.74	30.81	30.96	247,209	-0.81(-2.55%)
Jul 01, 2016	31.01	31.77	31.77	31.77	292,000	+0.77(+2.48%)
Jun 30, 2016	30.78	31.59	30.26	31.00	475,344	+0.34(+1.11%)
Jun 29, 2016	30.13	30.78	29.72	30.66	375,436	+0.88(+2.96%)
Jun 28, 2016	29.99	29.99	29.28	29.78	424,244	+0.18(+0.61%)
Jun 27, 2016	30.84	31.16	29.41	29.60	402,868	-1.56(-5.01%)
Jun 24, 2016	32.90	32.93	31.15	31.16	492,197	-2.62(-7.76%)
Jun 23, 2016	33.34	33.77	33.00	33.78	244,281	+0.73(+2.21%)
Jun 22, 2016	32.73	33.30	32.72	33.05	382,371	+0.50(+1.54%)
Jun 21, 2016	32.75	32.85	32.13	32.55	273,619	-0.31(-0.94%)
Jun 20, 2016	33.36	33.36	32.60	32.86	360,102	-0.04(-0.12%)
Jun 17, 2016	31.79	33.38	31.79	32.90	903,331	+1.31(+4.15%)
Jun 16, 2016	31.80	32.13	30.98	31.59	326,457	-0.49(-1.53%)
Jun 15, 2016	32.27	32.72	32.02	32.08	312,418	+0.04(+0.12%)
Jun 14, 2016	32.78	33.33	31.75	32.04	411,426	-0.83(-2.53%)
Jun 13, 2016	33.24	33.67	32.84	32.87	294,801	-0.53(-1.59%)
Jun 10, 2016	34.50	34.63	33.30	33.40	491,608	-1.52(-4.35%)
Jun 09, 2016	34.82	35.08	34.48	34.92	300,263	-0.10(-0.29%)
Jun 08, 2016	34.77	35.13	34.40	35.02	419,195	+0.40(+1.16%)
Jun 07, 2016	34.36	35.00	34.23	34.62	628,259	+0.32(+0.93%)
Jun 06, 2016	32.98	34.34	32.91	34.30	722,905	+1.37(+4.16%)
Jun 03, 2016	33.02	33.19	32.01	32.93	394,260	-0.10(-0.30%)
Jun 02, 2016	32.66	33.03	32.37	33.03	260,630	+0.15(+0.46%)
Jun 01, 2016	32.95	33.02	32.02	32.88	357,992	-0.01(-0.03%)
May 31, 2016	32.99	33.11	32.64	32.89	473,019	-0.09(-0.27%)
May 27, 2016	33.27	32.98	32.98	32.98	350,200	-0.37(-1.11%)
May 26, 2016	33.89	33.89	32.87	33.35	800,437	+0.32(+0.97%)
May 25, 2016	31.57	33.03	31.32	33.03	666,468	+1.65(+5.26%)
May 24, 2016	30.28	31.39	30.00	31.38	1,132,047	+1.37(+4.57%)
May 23, 2016	33.26	33.73	28.65	30.01	4,590,197	-4.98(-14.23%)
May 20, 2016	33.61	35.25	33.26	34.99	894,093	+1.54(+4.60%)
May 19, 2016	33.02	34.01	33.02	33.45	1,201,293	+0.45(+1.36%)
May 18, 2016	32.75	33.80	32.53	33.00	630,263	+0.28(+0.86%)
May 17, 2016	31.79	33.34	31.56	32.72	676,961	+0.98(+3.09%)
May 16, 2016	31.50	32.17	31.50	31.74	397,958	+0.38(+1.21%)
May 13, 2016	31.91	32.33	31.33	31.36	188,495	-0.64(-2.00%)
May 12, 2016	32.22	32.43	31.38	32.00	234,015	-0.09(-0.28%)
May 11, 2016	32.64	32.83	32.04	32.09	226,394	-0.63(-1.93%)
May 10, 2016	31.87	33.08	31.87	32.72	214,281	+0.95(+2.99%)
May 09, 2016	32.21	32.21	31.55	31.77	234,745	-0.65(-2.00%)
May 06, 2016	31.88	32.59	31.82	32.42	229,578	+0.42(+1.31%)
May 05, 2016	32.52	32.70	31.90	32.00	302,642	-0.34(-1.05%)
May 04, 2016	32.78	33.18	32.17	32.34	276,491	-0.55(-1.67%)
May 03, 2016	33.50	33.92	32.63	32.89	177,030	-1.06(-3.12%)
May 02, 2016	33.81	34.05	33.15	33.95	260,012	+0.23(+0.68%)
Apr 29, 2016	33.25	34.03	33.08	33.72	253,558	+0.49(+1.47%)
Apr 28, 2016	33.91	33.91	33.15	33.23	261,406	-0.72(-2.12%)
Apr 27, 2016	33.85	34.29	33.46	33.95	240,834	+0.10(+0.30%)
Apr 26, 2016	33.13	33.91	32.99	33.85	187,565	+0.76(+2.30%)
Apr 25, 2016	33.72	33.83	32.83	33.09	197,836	-0.80(-2.36%)
Apr 22, 2016	33.73	34.10	33.71	33.89	272,268	+0.11(+0.33%)
Apr 21, 2016	33.76	34.02	33.59	33.78	263,367	+0.03(+0.09%)
Apr 20, 2016	33.40	34.05	33.20	33.75	208,754	+0.34(+1.02%)
Apr 19, 2016	33.01	33.49	33.01	33.41	173,301	+0.51(+1.55%)
Apr 18, 2016	32.63	33.11	32.14	32.90	228,896	+0.06(+0.18%)
Apr 15, 2016	32.67	33.04	32.67	32.84	167,923	-0.01(-0.03%)
Apr 14, 2016	32.80	32.96	32.59	32.85	172,292	+0.04(+0.12%)
Apr 13, 2016	31.99	32.83	31.78	32.81	264,325	+1.03(+3.24%)
Apr 12, 2016	31.77	31.90	30.96	31.78	289,786	+0.13(+0.41%)
Apr 11, 2016	31.85	32.07	31.36	31.65	266,779	-0.19(-0.60%)
Apr 08, 2016	31.90	32.38	31.52	31.84	337,070	+0.27(+0.86%)
Apr 07, 2016	31.69	32.12	30.42	31.57	286,255	-0.42(-1.31%)
Apr 06, 2016	31.66	32.00	31.44	31.99	335,000	+0.29(+0.91%)
Apr 05, 2016	31.74	32.29	31.57	31.70	447,907	-0.39(-1.22%)
Apr 04, 2016	32.39	32.46	31.99	32.09	245,724	-0.27(-0.83%)
Apr 01, 2016	31.95	32.39	31.68	32.36	579,008	+0.22(+0.68%)
Mar 31, 2016	32.62	32.84	32.11	32.14	270,055	-0.41(-1.26%)
Mar 30, 2016	32.57	32.91	32.38	32.55	268,671	+0.10(+0.31%)
Mar 29, 2016	31.61	32.59	30.90	32.45	403,936	+0.67(+2.11%)
Mar 28, 2016	31.94	32.02	31.41	31.78	181,430	-0.10(-0.31%)
Mar 24, 2016	31.29	31.88	31.88	31.88	157,500	+0.28(+0.89%)
Mar 23, 2016	32.68	33.01	31.31	31.60	219,170	-1.26(-3.83%)
Mar 22, 2016	32.54	33.39	32.37	32.86	255,705	+0.09(+0.27%)
Mar 21, 2016	32.46	33.14	32.38	32.77	330,003	+0.18(+0.55%)
Mar 18, 2016	32.02	32.64	31.44	32.59	713,258	+0.70(+2.20%)
Mar 17, 2016	30.55	31.98	29.84	31.89	397,981	+1.68(+5.56%)
Mar 16, 2016	29.30	30.44	28.94	30.21	457,725	+0.80(+2.72%)
Mar 15, 2016	29.29	29.67	28.84	29.41	237,496	-0.09(-0.31%)
Mar 14, 2016	29.38	29.64	29.12	29.50	208,678	+0.06(+0.20%)
Mar 11, 2016	28.62	29.44	28.25	29.44	250,193	+0.93(+3.26%)
Mar 10, 2016	29.31	29.31	28.13	28.51	388,354	-0.78(-2.66%)
Mar 09, 2016	28.92	29.39	28.69	29.29	386,001	+0.55(+1.91%)
Mar 08, 2016	30.39	30.61	28.50	28.74	750,625	-2.14(-6.93%)
Mar 07, 2016	30.37	30.95	30.26	30.88	668,285	+0.37(+1.21%)
Mar 04, 2016	30.14	30.65	30.05	30.51	609,487	+0.54(+1.80%)
Mar 03, 2016	29.35	30.41	29.25	29.97	463,358	+0.61(+2.08%)
Mar 02, 2016	28.08	29.50	26.19	29.36	587,272	+1.20(+4.26%)
Mar 01, 2016	28.18	28.24	27.39	28.16	550,153	+0.17(+0.61%)
Feb 29, 2016	27.81	28.59	27.81	27.99	433,058	+0.25(+0.90%)
Feb 26, 2016	27.98	28.56	27.28	27.74	411,961	-0.08(-0.29%)
Feb 25, 2016	28.08	28.93	27.80	27.82	327,845	-0.28(-1.00%)
Feb 24, 2016	27.69	28.16	26.73	28.10	248,910	+0.07(+0.25%)
Feb 23, 2016	27.71	28.82	27.71	28.03	405,604	+0.15(+0.54%)
Feb 22, 2016	27.50	28.78	27.36	27.88	787,136	+0.75(+2.76%)
Feb 19, 2016	27.74	27.74	26.68	27.13	266,811	-0.74(-2.66%)
Feb 18, 2016	28.72	29.47	27.64	27.87	451,161	-1.04(-3.60%)
Feb 17, 2016	27.89	29.26	27.85	28.91	561,875	+1.25(+4.52%)
Feb 16, 2016	27.26	27.78	26.44	27.66	304,040	+0.67(+2.48%)
Feb 12, 2016	26.71	26.99	26.99	26.99	163,900	+0.62(+2.35%)
Feb 11, 2016	26.56	27.07	25.33	26.37	241,538	-0.72(-2.66%)
Feb 10, 2016	27.55	28.07	26.88	27.09	331,786	-0.36(-1.31%)
Feb 09, 2016	27.35	27.88	26.97	27.45	384,587	-0.28(-1.01%)
Feb 08, 2016	28.00	28.38	27.41	27.73	263,484	-0.55(-1.94%)
Feb 05, 2016	28.95	29.21	28.27	28.28	253,237	-0.83(-2.85%)
Feb 04, 2016	27.86	29.85	27.82	29.11	308,767	+1.30(+4.67%)
Feb 03, 2016	27.38	28.09	26.75	27.81	276,732	+0.70(+2.58%)
Feb 02, 2016	28.24	28.50	27.06	27.11	316,907	-1.38(-4.84%)
Feb 01, 2016	28.95	29.11	28.29	28.49	303,180	-0.74(-2.53%)
Jan 29, 2016	28.27	29.31	28.27	29.23	644,849	+0.96(+3.40%)
Jan 28, 2016	26.62	28.69	25.78	28.27	443,122	-0.13(-0.46%)
Jan 27, 2016	28.52	28.88	27.92	28.40	439,038	-0.22(-0.77%)
Jan 26, 2016	27.74	29.01	27.72	28.62	320,138	+0.97(+3.51%)
Jan 25, 2016	27.85	28.06	27.52	27.65	322,979	-0.39(-1.39%)
Jan 22, 2016	28.05	28.76	27.54	28.04	305,855	+0.35(+1.26%)
Jan 21, 2016	27.14	28.15	26.59	27.69	489,136	+0.54(+1.99%)
Jan 20, 2016	25.90	27.45	25.50	27.15	408,637	+0.88(+3.35%)
Jan 19, 2016	27.60	27.75	26.23	26.27	537,655	-1.00(-3.67%)
Jan 15, 2016	27.75	27.27	27.27	27.27	489,000	-1.22(-4.28%)
Jan 14, 2016	27.95	28.61	27.46	28.49	335,099	+0.68(+2.45%)
Jan 13, 2016	28.27	28.49	27.49	27.81	478,668	-0.32(-1.14%)
Jan 12, 2016	28.80	28.96	27.71	28.13	542,863	-0.47(-1.64%)
Jan 11, 2016	27.93	28.80	27.84	28.60	467,737	+0.94(+3.40%)
Jan 08, 2016	28.91	29.18	27.66	27.66	513,712	-1.10(-3.82%)
Jan 07, 2016	29.26	29.45	28.71	28.76	340,966	-0.54(-1.84%)
Jan 06, 2016	29.86	29.86	29.20	29.30	376,017	-0.95(-3.14%)
Jan 05, 2016	30.40	30.87	29.97	30.25	302,696	-0.17(-0.56%)
Jan 04, 2016	30.48	30.67	30.00	30.42	577,601	-0.37(-1.20%)
Dec 31, 2015	30.85	30.79	30.79	30.79	419,500	-0.11(-0.36%)
Dec 30, 2015	31.33	31.64	30.88	30.90	258,091	-0.46(-1.47%)
Dec 29, 2015	31.18	31.47	30.92	31.36	325,837	+0.41(+1.32%)
Dec 28, 2015	32.00	32.00	30.62	30.95	356,109	-1.23(-3.82%)
Dec 24, 2015	32.10	32.18	32.18	32.18	143,500	+0.14(+0.44%)
Dec 23, 2015	30.92	32.07	30.51	32.04	610,362	+1.22(+3.96%)
Dec 22, 2015	31.04	31.61	30.33	30.82	487,182	-0.25(-0.80%)
Dec 21, 2015	31.06	31.64	30.79	31.07	385,291	+0.09(+0.29%)
Dec 18, 2015	31.49	31.60	30.85	30.98	840,253	-0.51(-1.62%)
Dec 17, 2015	31.94	31.94	31.28	31.49	1,028,255	-0.27(-0.85%)
Dec 16, 2015	30.82	31.95	30.82	31.76	589,815	+0.69(+2.22%)
Dec 15, 2015	31.62	31.89	30.97	31.07	549,141	-0.50(-1.58%)
Dec 14, 2015	32.53	32.69	31.39	31.57	381,560	-0.91(-2.80%)
Dec 11, 2015	32.30	32.80	32.27	32.48	561,819	-0.31(-0.95%)
Dec 10, 2015	31.36	32.83	31.34	32.79	583,798	+1.52(+4.86%)
Dec 09, 2015	32.46	32.69	31.17	31.27	649,909	-1.28(-3.93%)
Dec 08, 2015	32.60	32.96	32.27	32.55	402,189	-0.46(-1.39%)
Dec 07, 2015	33.04	33.21	32.76	33.01	424,049	+0.03(+0.09%)
Dec 04, 2015	33.17	33.50	32.84	32.98	655,048	-0.14(-0.42%)
Dec 03, 2015	33.70	34.03	33.00	33.12	1,132,061	+0.05(+0.15%)
Dec 02, 2015	33.98	34.18	33.00	33.07	589,465	+0.18(+0.55%)