Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	1.690	1.720	1.670	1.690	258,829	+0.01(+0.60%)
Nov 27, 2015	1.710	1.730	1.670	1.680	61,900	-0.04(-2.33%)
Nov 25, 2015	1.660	1.720	1.720	1.720	429,400	+0.06(+3.61%)
Nov 24, 2015	1.600	1.670	1.600	1.660	172,470	+0.03(+1.84%)
Nov 23, 2015	1.610	1.670	1.600	1.630	267,430	-0.02(-1.21%)
Nov 20, 2015	1.670	1.720	1.600	1.650	316,579	+0.00(+0.00%)
Nov 19, 2015	1.590	1.660	1.500	1.650	761,413	+0.02(+1.23%)
Nov 18, 2015	1.730	1.730	1.580	1.630	547,734	-0.09(-5.23%)
Nov 17, 2015	1.880	1.885	1.630	1.720	1,067,280	-0.15(-8.02%)
Nov 16, 2015	2.040	2.050	1.800	1.870	1,046,066	-0.18(-8.78%)
Nov 13, 2015	2.040	2.090	2.000	2.050	252,733	-0.03(-1.44%)
Nov 12, 2015	2.060	2.100	2.030	2.080	134,758	+0.00(+0.00%)
Nov 11, 2015	2.110	2.110	2.050	2.080	155,914	-0.04(-1.89%)
Nov 10, 2015	2.120	2.220	2.080	2.120	325,506	+0.00(+0.00%)
Nov 09, 2015	2.180	2.200	2.100	2.120	314,610	-0.07(-3.20%)
Nov 06, 2015	2.130	2.200	2.060	2.190	591,016	+0.04(+1.86%)
Nov 05, 2015	2.110	2.190	2.070	2.150	736,717	-0.03(-1.38%)
Nov 04, 2015	2.010	2.220	2.010	2.180	735,760	+0.08(+3.81%)
Nov 03, 2015	2.080	2.160	2.050	2.100	342,872	-0.02(-0.94%)
Nov 02, 2015	2.030	2.150	2.030	2.120	172,140	+0.08(+3.92%)
Oct 30, 2015	2.010	2.040	1.990	2.040	134,465	+0.04(+2.00%)
Oct 29, 2015	2.040	2.070	2.000	2.000	179,682	-0.07(-3.38%)
Oct 28, 2015	2.030	2.130	2.010	2.070	262,144	+0.02(+0.98%)
Oct 27, 2015	2.080	2.080	2.010	2.050	136,226	-0.05(-2.38%)
Oct 26, 2015	2.100	2.120	2.060	2.100	154,858	+0.00(+0.00%)
Oct 23, 2015	2.050	2.110	2.040	2.100	160,784	+0.06(+2.94%)
Oct 22, 2015	2.070	2.120	2.000	2.040	204,660	-0.02(-0.97%)
Oct 21, 2015	2.110	2.130	2.025	2.060	168,928	-0.03(-1.44%)
Oct 20, 2015	2.110	2.140	2.040	2.090	126,232	-0.03(-1.42%)
Oct 19, 2015	2.140	2.170	2.080	2.120	186,882	-0.05(-2.30%)
Oct 16, 2015	2.140	2.190	2.080	2.170	293,573	+0.04(+1.88%)
Oct 15, 2015	2.020	2.130	2.020	2.130	160,887	+0.11(+5.45%)
Oct 14, 2015	2.010	2.060	1.990	2.020	158,015	+0.01(+0.50%)
Oct 13, 2015	2.080	2.090	2.010	2.010	138,839	-0.07(-3.37%)
Oct 12, 2015	2.150	2.150	2.010	2.080	194,137	-0.05(-2.35%)
Oct 09, 2015	2.200	2.200	2.100	2.130	139,623	-0.06(-2.74%)
Oct 08, 2015	2.160	2.190	2.115	2.190	137,190	+0.02(+0.92%)
Oct 07, 2015	2.110	2.190	2.100	2.170	135,331	+0.06(+2.84%)
Oct 06, 2015	2.180	2.180	2.040	2.110	243,415	-0.04(-1.86%)
Oct 05, 2015	1.950	2.190	1.950	2.150	366,923	+0.23(+11.98%)
Oct 02, 2015	1.890	1.950	1.860	1.920	289,606	+0.02(+1.05%)
Oct 01, 2015	1.930	1.950	1.850	1.900	185,470	-0.01(-0.52%)
Sep 30, 2015	1.840	1.920	1.840	1.910	401,884	+0.11(+6.11%)
Sep 29, 2015	1.840	1.930	1.800	1.800	590,815	-0.06(-3.23%)
Sep 28, 2015	1.970	1.970	1.780	1.860	912,965	-0.11(-5.58%)
Sep 25, 2015	2.290	2.290	1.970	1.970	656,042	-0.29(-12.83%)
Sep 24, 2015	2.220	2.270	2.200	2.260	159,050	+0.03(+1.35%)
Sep 23, 2015	2.320	2.350	2.230	2.230	172,590	-0.07(-3.04%)
Sep 22, 2015	2.280	2.325	2.260	2.300	149,197	+0.00(+0.00%)
Sep 21, 2015	2.340	2.400	2.299	2.300	154,517	-0.01(-0.43%)
Sep 18, 2015	2.210	2.405	2.210	2.310	313,908	+0.03(+1.32%)
Sep 17, 2015	2.330	2.360	2.230	2.280	339,373	-0.07(-2.98%)
Sep 16, 2015	2.440	2.450	2.350	2.350	199,988	-0.08(-3.29%)
Sep 15, 2015	2.340	2.450	2.320	2.430	209,201	+0.08(+3.40%)
Sep 14, 2015	2.440	2.440	2.340	2.350	156,228	-0.09(-3.69%)
Sep 11, 2015	2.400	2.450	2.375	2.440	179,809	+0.01(+0.41%)
Sep 10, 2015	2.460	2.470	2.390	2.430	103,307	-0.01(-0.41%)
Sep 09, 2015	2.510	2.531	2.435	2.440	153,931	-0.08(-3.17%)
Sep 08, 2015	2.500	2.575	2.455	2.520	206,768	+0.05(+2.02%)
Sep 04, 2015	2.500	2.470	2.470	2.470	164,500	-0.07(-2.76%)
Sep 03, 2015	2.500	2.550	2.460	2.540	284,477	+0.05(+2.01%)
Sep 02, 2015	2.340	2.500	2.310	2.490	310,969	+0.20(+8.73%)
Sep 01, 2015	2.330	2.400	2.290	2.290	435,686	-0.08(-3.38%)
Aug 31, 2015	2.460	2.460	2.362	2.370	489,977	-0.08(-3.27%)
Aug 28, 2015	2.430	2.520	2.420	2.450	305,248	+0.03(+1.24%)
Aug 27, 2015	2.390	2.460	2.360	2.420	278,932	+0.06(+2.54%)
Aug 26, 2015	2.350	2.370	2.270	2.360	428,278	+0.07(+3.06%)
Aug 25, 2015	2.410	2.450	2.260	2.290	720,114	-0.03(-1.29%)
Aug 24, 2015	2.220	2.410	2.200	2.320	700,888	-0.12(-4.92%)
Aug 21, 2015	2.490	2.550	2.420	2.440	737,772	-0.10(-3.94%)
Aug 20, 2015	2.610	2.690	2.540	2.540	285,467	-0.13(-4.87%)
Aug 19, 2015	2.690	2.730	2.650	2.670	190,811	-0.04(-1.48%)
Aug 18, 2015	2.720	2.800	2.681	2.710	274,249	-0.04(-1.45%)
Aug 17, 2015	2.700	2.795	2.680	2.750	315,092	+0.05(+1.85%)
Aug 14, 2015	2.530	2.785	2.500	2.700	1,350,024	+0.03(+1.12%)
Aug 13, 2015	3.250	3.300	2.500	2.670	2,668,625	-0.59(-18.10%)
Aug 12, 2015	3.230	3.300	3.200	3.260	228,909	+0.01(+0.31%)
Aug 11, 2015	3.350	3.420	3.240	3.250	223,011	-0.14(-4.13%)
Aug 10, 2015	3.380	3.450	3.380	3.390	258,384	+0.01(+0.30%)
Aug 07, 2015	3.380	3.460	3.380	3.380	168,817	-0.02(-0.59%)
Aug 06, 2015	3.510	3.590	3.380	3.400	396,578	-0.11(-3.13%)
Aug 05, 2015	3.910	3.990	3.495	3.510	668,313	-0.36(-9.30%)
Aug 04, 2015	4.100	4.100	3.790	3.870	479,568	-0.10(-2.52%)
Aug 03, 2015	3.990	4.290	3.870	3.970	746,109	+0.20(+5.31%)
Jul 31, 2015	3.600	3.780	3.570	3.770	503,336	+0.18(+5.01%)
Jul 30, 2015	3.480	3.630	3.460	3.590	213,515	+0.07(+1.99%)
Jul 29, 2015	3.590	3.630	3.510	3.520	249,189	-0.05(-1.40%)
Jul 28, 2015	3.600	3.670	3.570	3.570	621,467	-0.04(-1.11%)
Jul 27, 2015	3.730	3.730	3.600	3.610	264,763	-0.14(-3.73%)
Jul 24, 2015	3.900	3.940	3.730	3.750	263,750	-0.15(-3.85%)
Jul 23, 2015	4.050	4.070	3.900	3.900	180,413	-0.13(-3.23%)
Jul 22, 2015	4.050	4.050	3.960	4.030	84,851	-0.04(-0.98%)
Jul 21, 2015	3.920	4.100	3.920	4.070	223,216	+0.12(+3.04%)
Jul 20, 2015	4.060	4.070	3.940	3.950	258,622	-0.09(-2.23%)
Jul 17, 2015	4.150	4.160	4.040	4.040	225,627	-0.09(-2.18%)
Jul 16, 2015	4.100	4.180	4.080	4.130	148,613	+0.07(+1.72%)
Jul 15, 2015	4.180	4.180	4.025	4.060	166,418	-0.14(-3.33%)
Jul 14, 2015	4.160	4.210	4.100	4.200	325,554	+0.01(+0.24%)
Jul 13, 2015	4.150	4.200	4.100	4.190	179,928	+0.04(+0.96%)
Jul 10, 2015	4.090	4.150	4.060	4.150	157,834	+0.11(+2.72%)
Jul 09, 2015	4.100	4.150	4.005	4.040	192,818	-0.04(-0.98%)
Jul 08, 2015	4.170	4.170	3.980	4.080	292,043	-0.11(-2.63%)
Jul 07, 2015	4.270	4.270	4.150	4.190	214,696	-0.06(-1.41%)
Jul 06, 2015	4.160	4.260	4.100	4.250	295,330	+0.00(+0.00%)
Jul 02, 2015	4.170	4.250	4.250	4.250	714,300	+0.30(+7.59%)
Jul 01, 2015	3.980	4.080	3.880	3.950	270,572	+0.01(+0.25%)
Jun 30, 2015	3.910	3.990	3.890	3.940	183,679	+0.08(+2.07%)
Jun 29, 2015	4.000	4.020	3.841	3.860	301,336	-0.16(-3.98%)
Jun 26, 2015	4.110	4.110	3.970	4.020	533,163	-0.09(-2.19%)
Jun 25, 2015	4.180	4.180	4.020	4.110	150,228	-0.04(-0.96%)
Jun 24, 2015	4.210	4.230	4.145	4.150	263,694	-0.10(-2.35%)
Jun 23, 2015	4.180	4.250	4.150	4.250	314,213	+0.07(+1.67%)
Jun 22, 2015	3.990	4.180	3.903	4.180	304,735	+0.19(+4.76%)
Jun 19, 2015	4.010	4.160	3.885	3.990	704,876	-0.05(-1.24%)
Jun 18, 2015	4.100	4.160	4.030	4.040	319,428	-0.07(-1.70%)
Jun 17, 2015	4.250	4.250	4.110	4.110	226,863	-0.11(-2.61%)
Jun 16, 2015	4.250	4.250	4.150	4.220	176,349	-0.03(-0.71%)
Jun 15, 2015	4.150	4.250	4.070	4.250	350,468	+0.09(+2.16%)
Jun 12, 2015	4.140	4.200	4.090	4.160	192,620	+0.03(+0.73%)
Jun 11, 2015	4.180	4.200	4.105	4.130	216,654	-0.06(-1.43%)
Jun 10, 2015	4.090	4.200	4.080	4.190	446,859	+0.12(+2.95%)
Jun 09, 2015	4.120	4.120	4.050	4.070	336,598	-0.05(-1.21%)
Jun 08, 2015	4.090	4.170	4.080	4.120	221,758	-0.03(-0.72%)
Jun 05, 2015	4.070	4.170	4.020	4.150	247,526	+0.05(+1.22%)
Jun 04, 2015	4.200	4.250	4.050	4.100	443,793	-0.13(-3.07%)
Jun 03, 2015	4.320	4.330	4.200	4.230	306,458	-0.06(-1.40%)
Jun 02, 2015	4.290	4.360	4.200	4.290	308,780	-0.01(-0.23%)
Jun 01, 2015	4.410	4.410	4.200	4.300	269,009	-0.07(-1.60%)
May 29, 2015	4.410	4.420	4.300	4.370	271,641	-0.02(-0.46%)
May 28, 2015	4.260	4.430	4.223	4.390	544,241	+0.14(+3.29%)
May 27, 2015	4.200	4.270	4.140	4.250	309,563	+0.08(+1.92%)
May 26, 2015	4.150	4.230	4.115	4.170	292,768	-0.03(-0.71%)
May 22, 2015	4.300	4.200	4.200	4.200	280,800	-0.07(-1.64%)
May 21, 2015	4.270	4.330	4.250	4.270	250,137	+0.00(+0.00%)
May 20, 2015	4.290	4.310	4.170	4.270	228,269	-0.04(-0.93%)
May 19, 2015	4.250	4.320	4.230	4.310	398,605	+0.02(+0.47%)
May 18, 2015	4.250	4.340	4.200	4.290	592,510	+0.06(+1.42%)
May 15, 2015	4.150	4.300	4.120	4.230	607,697	+0.06(+1.44%)
May 14, 2015	4.170	4.190	4.090	4.170	475,751	+0.06(+1.46%)
May 13, 2015	4.080	4.240	4.040	4.110	1,027,843	+0.06(+1.48%)
May 12, 2015	4.080	4.100	3.980	4.050	237,518	-0.02(-0.49%)
May 11, 2015	3.970	4.100	3.970	4.070	501,994	+0.10(+2.52%)
May 08, 2015	4.200	4.230	3.940	3.970	566,350	-0.16(-3.87%)
May 07, 2015	3.900	4.160	3.870	4.130	401,302	+0.15(+3.77%)
May 06, 2015	4.030	4.058	3.810	3.980	385,252	+0.03(+0.76%)
May 05, 2015	4.190	4.200	3.930	3.950	523,905	-0.23(-5.50%)
May 04, 2015	4.050	4.220	4.040	4.180	955,313	+0.11(+2.70%)
May 01, 2015	3.900	4.100	3.880	4.070	1,779,413	+0.37(+10.00%)
Apr 30, 2015	3.670	3.730	3.620	3.700	426,656	+0.00(+0.00%)
Apr 29, 2015	3.720	3.770	3.615	3.700	308,273	-0.02(-0.54%)
Apr 28, 2015	3.620	3.730	3.600	3.720	177,446	+0.14(+3.91%)
Apr 27, 2015	3.640	3.950	3.580	3.580	328,247	-0.07(-1.92%)
Apr 24, 2015	3.770	3.790	3.590	3.650	177,759	-0.08(-2.14%)
Apr 23, 2015	3.600	3.750	3.511	3.730	160,920	+0.13(+3.61%)
Apr 22, 2015	3.670	3.670	3.580	3.600	139,538	-0.04(-1.10%)
Apr 21, 2015	3.620	3.650	3.580	3.640	162,318	+0.07(+1.96%)
Apr 20, 2015	3.420	3.600	3.410	3.570	183,618	+0.20(+5.93%)
Apr 17, 2015	3.420	3.430	3.370	3.370	203,961	-0.08(-2.32%)
Apr 16, 2015	3.500	3.520	3.450	3.450	143,676	-0.05(-1.43%)
Apr 15, 2015	3.500	3.510	3.460	3.500	218,512	+0.00(+0.00%)
Apr 14, 2015	3.490	3.500	3.420	3.500	110,618	+0.03(+0.86%)
Apr 13, 2015	3.490	3.500	3.430	3.470	98,964	+0.00(+0.00%)
Apr 10, 2015	3.490	3.540	3.360	3.470	138,680	+0.01(+0.29%)
Apr 09, 2015	3.500	3.530	3.390	3.460	148,186	-0.02(-0.57%)
Apr 08, 2015	3.410	3.520	3.390	3.480	134,911	+0.07(+2.05%)
Apr 07, 2015	3.520	3.600	3.400	3.410	244,370	-0.14(-3.94%)
Apr 06, 2015	3.620	3.670	3.520	3.550	155,083	-0.06(-1.66%)
Apr 02, 2015	3.520	3.610	3.610	3.610	161,100	+0.09(+2.56%)
Apr 01, 2015	3.640	3.660	3.450	3.520	346,683	-0.11(-3.03%)
Mar 31, 2015	3.600	3.640	3.560	3.630	248,560	+0.03(+0.83%)
Mar 30, 2015	3.520	3.630	3.500	3.600	181,035	+0.12(+3.45%)
Mar 27, 2015	3.420	3.540	3.420	3.480	203,944	+0.04(+1.16%)
Mar 26, 2015	3.430	3.545	3.380	3.440	276,769	+0.01(+0.29%)
Mar 25, 2015	3.570	3.620	3.430	3.430	325,692	-0.15(-4.19%)
Mar 24, 2015	3.650	3.710	3.560	3.580	211,529	-0.09(-2.45%)
Mar 23, 2015	3.670	3.763	3.630	3.670	259,050	+0.02(+0.55%)
Mar 20, 2015	3.730	3.950	3.630	3.650	677,461	-0.22(-5.68%)
Mar 19, 2015	3.830	3.950	3.830	3.870	333,104	+0.01(+0.26%)
Mar 18, 2015	3.890	3.940	3.760	3.860	309,595	-0.03(-0.77%)
Mar 17, 2015	3.910	3.980	3.865	3.890	341,902	-0.01(-0.26%)
Mar 16, 2015	3.900	3.927	3.800	3.900	407,178	+0.03(+0.78%)
Mar 13, 2015	3.760	3.870	3.760	3.870	339,802	+0.13(+3.48%)
Mar 12, 2015	3.600	3.750	3.550	3.740	428,069	+0.15(+4.18%)
Mar 11, 2015	3.530	3.650	3.520	3.590	216,955	+0.07(+1.99%)
Mar 10, 2015	3.550	3.610	3.515	3.520	184,490	-0.09(-2.49%)
Mar 09, 2015	3.540	3.655	3.500	3.610	280,587	+0.10(+2.85%)
Mar 06, 2015	3.690	3.700	3.500	3.510	473,879	-0.18(-4.88%)
Mar 05, 2015	3.700	3.810	3.640	3.690	750,678	+0.00(+0.00%)
Mar 04, 2015	3.390	3.720	3.390	3.690	1,355,807	+0.30(+8.85%)
Mar 03, 2015	3.370	3.420	3.360	3.390	373,055	-0.01(-0.29%)
Mar 02, 2015	3.350	3.410	3.340	3.400	295,560	+0.06(+1.80%)
Feb 27, 2015	3.300	3.415	3.250	3.340	381,426	+0.07(+2.14%)
Feb 26, 2015	3.300	3.360	3.260	3.270	382,303	-0.02(-0.61%)
Feb 25, 2015	3.300	3.319	3.280	3.290	335,843	+0.00(+0.00%)
Feb 24, 2015	3.280	3.310	3.220	3.290	357,925	+0.03(+0.92%)
Feb 23, 2015	3.250	3.310	3.230	3.260	399,971	+0.01(+0.31%)
Feb 20, 2015	3.170	3.300	3.114	3.250	581,657	+0.11(+3.50%)
Feb 19, 2015	3.200	3.200	3.100	3.140	267,370	-0.04(-1.26%)
Feb 18, 2015	3.100	3.240	3.090	3.180	491,345	+0.08(+2.58%)
Feb 17, 2015	2.990	3.150	2.990	3.100	533,657	+0.11(+3.68%)
Feb 13, 2015	3.020	2.990	2.990	2.990	229,700	+0.00(+0.00%)
Feb 12, 2015	2.980	3.020	2.921	2.990	195,362	+0.04(+1.36%)
Feb 11, 2015	2.970	2.982	2.940	2.950	130,776	-0.01(-0.34%)
Feb 10, 2015	3.000	3.000	2.920	2.960	191,340	+0.03(+1.02%)
Feb 09, 2015	2.930	3.030	2.920	2.930	262,258	+0.01(+0.34%)
Feb 06, 2015	2.980	3.010	2.920	2.920	352,776	-0.05(-1.68%)
Feb 05, 2015	2.960	2.980	2.910	2.970	211,887	+0.03(+1.02%)
Feb 04, 2015	2.880	3.020	2.880	2.940	303,269	+0.02(+0.68%)
Feb 03, 2015	2.900	3.060	2.841	2.920	838,312	+0.12(+4.29%)
Feb 02, 2015	2.680	2.800	2.580	2.800	250,738	+0.14(+5.26%)
Jan 30, 2015	2.780	2.800	2.650	2.660	208,834	-0.06(-2.21%)
Jan 29, 2015	2.560	2.720	2.550	2.720	193,146	+0.18(+7.09%)
Jan 28, 2015	2.680	2.690	2.540	2.540	291,495	-0.13(-4.87%)
Jan 27, 2015	2.680	2.680	2.520	2.670	260,055	-0.05(-1.84%)
Jan 26, 2015	2.700	2.810	2.660	2.720	297,803	+0.00(+0.00%)
Jan 23, 2015	2.760	2.790	2.670	2.720	104,080	-0.03(-1.09%)
Jan 22, 2015	2.740	2.750	2.680	2.750	162,459	+0.05(+1.85%)
Jan 21, 2015	2.730	2.800	2.700	2.700	174,374	-0.07(-2.53%)
Jan 20, 2015	2.810	2.870	2.750	2.770	193,399	-0.03(-1.07%)
Jan 16, 2015	2.650	2.820	2.650	2.800	194,577	+0.13(+4.87%)
Jan 15, 2015	2.840	2.840	2.670	2.670	191,581	-0.15(-5.32%)
Jan 14, 2015	2.770	2.870	2.770	2.820	194,131	+0.02(+0.71%)
Jan 13, 2015	2.800	2.860	2.760	2.800	227,187	+0.04(+1.45%)
Jan 12, 2015	2.730	2.800	2.715	2.760	159,133	+0.02(+0.73%)
Jan 09, 2015	2.770	2.790	2.680	2.740	110,277	-0.04(-1.44%)
Jan 08, 2015	2.750	2.800	2.700	2.780	134,277	+0.06(+2.21%)
Jan 07, 2015	2.720	2.750	2.640	2.720	132,998	+0.01(+0.37%)
Jan 06, 2015	2.820	2.820	2.670	2.710	223,850	-0.11(-3.90%)
Jan 05, 2015	2.770	2.850	2.770	2.820	205,439	+0.05(+1.81%)
Jan 02, 2015	2.800	2.820	2.760	2.770	104,399	+0.00(+0.00%)
Dec 31, 2014	2.770	2.770	2.770	2.770	184,900	-0.02(-0.72%)
Dec 30, 2014	2.780	2.830	2.780	2.790	120,140	-0.01(-0.36%)
Dec 29, 2014	2.820	2.840	2.770	2.800	202,783	-0.02(-0.71%)
Dec 26, 2014	2.800	2.860	2.800	2.820	193,857	+0.02(+0.71%)
Dec 24, 2014	2.800	2.800	2.800	2.800	206,200	+0.00(+0.00%)
Dec 23, 2014	2.850	2.850	2.800	2.800	244,947	-0.04(-1.41%)
Dec 22, 2014	2.820	2.850	2.770	2.840	113,331	+0.00(+0.00%)
Dec 19, 2014	2.830	2.850	2.810	2.840	329,996	-0.01(-0.35%)
Dec 18, 2014	2.860	2.860	2.790	2.850	185,070	+0.02(+0.71%)
Dec 17, 2014	2.750	2.860	2.740	2.830	255,056	+0.06(+2.17%)
Dec 16, 2014	2.700	2.850	2.670	2.770	226,070	+0.05(+1.84%)
Dec 15, 2014	2.870	2.930	2.690	2.720	369,786	-0.14(-4.90%)
Dec 12, 2014	2.790	2.960	2.780	2.860	184,722	+0.01(+0.35%)
Dec 11, 2014	2.730	2.880	2.730	2.850	228,228	+0.07(+2.52%)
Dec 10, 2014	2.890	2.930	2.750	2.780	223,333	-0.13(-4.47%)
Dec 09, 2014	2.900	2.950	2.810	2.910	438,182	+0.05(+1.75%)
Dec 08, 2014	2.930	2.950	2.760	2.860	219,022	-0.03(-1.04%)
Dec 05, 2014	2.810	2.970	2.810	2.890	277,424	+0.08(+2.85%)
Dec 04, 2014	2.730	2.850	2.680	2.810	214,644	+0.07(+2.55%)
Dec 03, 2014	2.740	2.840	2.650	2.740	149,595	-0.01(-0.36%)
Dec 02, 2014	2.640	2.800	2.640	2.750	211,758	+0.13(+4.96%)