Altisource Portfolio (NQ: ASPS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	28.75	29.56	28.30	28.77	403,413	+0.17(+0.59%)
Nov 27, 2015	27.04	28.83	26.75	28.60	241,597	+1.47(+5.42%)
Nov 25, 2015	25.66	27.13	27.13	27.13	422,100	+1.47(+5.73%)
Nov 24, 2015	25.50	26.11	25.09	25.66	348,669	+0.08(+0.31%)
Nov 23, 2015	26.63	27.78	25.36	25.58	598,837	-1.23(-4.59%)
Nov 20, 2015	26.93	28.00	26.72	26.81	319,002	+0.34(+1.28%)
Nov 19, 2015	26.66	27.00	26.32	26.47	215,528	-0.39(-1.45%)
Nov 18, 2015	28.25	28.52	26.44	26.86	999,110	-1.34(-4.75%)
Nov 17, 2015	27.71	28.50	26.43	28.20	711,010	+0.31(+1.11%)
Nov 16, 2015	26.78	28.15	26.47	27.89	389,402	+0.85(+3.14%)
Nov 13, 2015	27.00	27.66	26.72	27.04	240,287	-0.01(-0.04%)
Nov 12, 2015	27.50	28.27	27.02	27.05	335,554	-0.49(-1.78%)
Nov 11, 2015	28.79	29.16	26.63	27.54	708,697	-1.07(-3.74%)
Nov 10, 2015	28.59	29.19	27.60	28.61	413,959	-0.29(-1.00%)
Nov 09, 2015	29.66	29.79	28.20	28.90	268,871	-1.06(-3.54%)
Nov 06, 2015	29.80	30.60	29.01	29.96	363,442	+0.38(+1.28%)
Nov 05, 2015	29.20	29.70	28.37	29.58	168,599	+0.51(+1.75%)
Nov 04, 2015	29.18	30.06	28.40	29.07	222,429	-0.12(-0.41%)
Nov 03, 2015	28.55	30.88	28.55	29.19	809,398	+0.31(+1.07%)
Nov 02, 2015	26.96	29.47	26.82	28.88	525,955	+2.07(+7.72%)
Oct 30, 2015	27.84	28.70	26.31	26.81	348,124	-1.08(-3.87%)
Oct 29, 2015	27.49	28.80	26.83	27.89	345,205	+0.13(+0.47%)
Oct 28, 2015	25.69	27.84	25.68	27.76	338,162	+2.06(+8.02%)
Oct 27, 2015	27.11	27.36	25.44	25.70	449,956	-1.64(-6.00%)
Oct 26, 2015	28.54	29.20	26.48	27.34	585,247	-1.17(-4.10%)
Oct 23, 2015	27.42	29.54	27.00	28.51	1,015,866	+2.09(+7.91%)
Oct 22, 2015	35.70	37.00	26.27	26.42	1,990,467	-5.35(-16.84%)
Oct 21, 2015	32.65	32.80	31.37	31.77	391,232	-1.11(-3.38%)
Oct 20, 2015	33.25	33.36	31.87	32.88	285,454	-0.20(-0.60%)
Oct 19, 2015	32.36	34.30	31.76	33.08	557,871	+1.10(+3.44%)
Oct 16, 2015	31.44	33.63	30.16	31.98	876,632	+0.61(+1.94%)
Oct 15, 2015	28.44	31.44	28.05	31.37	652,698	+3.02(+10.65%)
Oct 14, 2015	28.34	30.00	28.00	28.35	187,567	-0.31(-1.08%)
Oct 13, 2015	31.00	31.00	28.21	28.66	658,943	+0.33(+1.16%)
Oct 12, 2015	30.04	30.29	28.12	28.33	164,743	-1.19(-4.03%)
Oct 09, 2015	29.63	30.14	28.91	29.52	280,192	-0.18(-0.61%)
Oct 08, 2015	29.60	30.57	28.28	29.70	377,147	+1.45(+5.13%)
Oct 07, 2015	26.86	28.67	26.92	28.25	343,350	+1.33(+4.94%)
Oct 06, 2015	26.63	27.70	26.44	26.92	259,163	+0.43(+1.62%)
Oct 05, 2015	24.66	26.72	24.66	26.49	367,745	+2.31(+9.55%)
Oct 02, 2015	22.53	24.39	22.41	24.18	166,574	+1.25(+5.45%)
Oct 01, 2015	24.00	24.27	22.10	22.93	389,718	-0.91(-3.82%)
Sep 30, 2015	23.59	24.83	23.55	23.84	329,451	+0.36(+1.53%)
Sep 29, 2015	23.47	24.17	23.04	23.48	201,071	+0.15(+0.64%)
Sep 28, 2015	24.58	24.89	23.12	23.33	226,425	-1.44(-5.81%)
Sep 25, 2015	25.25	25.65	24.43	24.77	210,079	-0.19(-0.76%)
Sep 24, 2015	24.93	25.21	23.83	24.96	372,152	-0.26(-1.03%)
Sep 23, 2015	25.43	25.77	23.62	25.22	533,422	-0.27(-1.06%)
Sep 22, 2015	25.33	26.49	25.10	25.49	383,764	-0.26(-1.01%)
Sep 21, 2015	25.82	26.88	25.51	25.75	407,511	-0.03(-0.12%)
Sep 18, 2015	26.68	27.38	25.65	25.78	439,575	-1.55(-5.67%)
Sep 17, 2015	28.77	28.99	27.11	27.33	313,379	-1.48(-5.14%)
Sep 16, 2015	27.40	29.59	27.36	28.81	393,120	+1.49(+5.45%)
Sep 15, 2015	29.02	29.34	27.06	27.32	451,934	-1.76(-6.05%)
Sep 14, 2015	30.14	30.14	28.73	29.08	202,130	-1.11(-3.68%)
Sep 11, 2015	30.50	30.88	30.00	30.19	199,319	-0.74(-2.39%)
Sep 10, 2015	26.83	31.44	26.29	30.93	725,601	+3.99(+14.81%)
Sep 09, 2015	26.89	28.30	26.75	26.94	209,833	+0.43(+1.62%)
Sep 08, 2015	26.42	26.84	26.02	26.51	231,448	+0.60(+2.32%)
Sep 04, 2015	25.71	25.91	25.91	25.91	111,200	-0.24(-0.92%)
Sep 03, 2015	25.85	26.81	25.72	26.15	163,744	+0.32(+1.24%)
Sep 02, 2015	26.19	26.34	25.10	25.83	221,590	+0.15(+0.58%)
Sep 01, 2015	26.05	27.31	25.60	25.68	268,820	-1.23(-4.57%)
Aug 31, 2015	25.31	27.37	25.31	26.91	326,240	+1.43(+5.61%)
Aug 28, 2015	25.45	27.00	25.33	25.48	298,804	-0.28(-1.09%)
Aug 27, 2015	25.91	26.54	25.14	25.76	345,648	+0.33(+1.30%)
Aug 26, 2015	24.28	25.57	23.92	25.43	378,047	+1.58(+6.62%)
Aug 25, 2015	26.70	27.87	23.82	23.85	511,408	-2.10(-8.09%)
Aug 24, 2015	27.86	28.41	25.05	25.95	609,707	-3.31(-11.31%)
Aug 21, 2015	28.86	29.56	28.51	29.26	365,103	-0.04(-0.14%)
Aug 20, 2015	30.02	30.11	29.21	29.30	150,461	-0.85(-2.82%)
Aug 19, 2015	30.24	30.87	29.56	30.15	128,868	-0.51(-1.66%)
Aug 18, 2015	30.07	31.47	29.33	30.66	258,249	+0.71(+2.37%)
Aug 17, 2015	29.73	30.88	29.54	29.95	128,156	+0.04(+0.13%)
Aug 14, 2015	29.45	30.01	29.07	29.91	136,057	+0.11(+0.37%)
Aug 13, 2015	30.71	31.05	29.73	29.80	172,724	-1.21(-3.90%)
Aug 12, 2015	30.29	31.16	30.08	31.01	161,123	+0.07(+0.23%)
Aug 11, 2015	30.90	31.34	29.80	30.94	301,109	-0.84(-2.64%)
Aug 10, 2015	30.89	32.86	30.60	31.78	338,618	+0.73(+2.35%)
Aug 07, 2015	32.78	33.89	30.29	31.05	523,156	-2.09(-6.31%)
Aug 06, 2015	32.41	33.34	31.90	33.14	346,578	+0.58(+1.78%)
Aug 05, 2015	32.84	33.28	31.29	32.56	273,890	-0.05(-0.15%)
Aug 04, 2015	33.92	34.85	32.45	32.61	283,595	-1.45(-4.26%)
Aug 03, 2015	33.51	35.24	33.04	34.06	454,840	+1.40(+4.29%)
Jul 31, 2015	38.70	38.70	32.01	32.66	1,064,698	-6.24(-16.04%)
Jul 30, 2015	38.68	39.41	37.87	38.90	326,145	+0.01(+0.03%)
Jul 29, 2015	38.17	39.74	37.78	38.89	309,668	+0.62(+1.62%)
Jul 28, 2015	38.83	39.16	37.29	38.27	388,323	-0.37(-0.96%)
Jul 27, 2015	37.73	39.33	36.53	38.64	342,786	+0.92(+2.44%)
Jul 24, 2015	39.90	40.00	35.52	37.72	769,306	-1.82(-4.60%)
Jul 23, 2015	35.84	41.23	35.20	39.54	1,952,505	+8.60(+27.80%)
Jul 22, 2015	31.18	31.18	29.95	30.94	312,310	-0.30(-0.96%)
Jul 21, 2015	31.55	32.88	30.58	31.24	462,596	-0.30(-0.95%)
Jul 20, 2015	29.11	31.71	28.57	31.54	435,049	+2.55(+8.80%)
Jul 17, 2015	28.80	29.59	28.76	28.99	304,795	+0.11(+0.38%)
Jul 16, 2015	28.70	29.11	28.25	28.88	337,443	+0.36(+1.26%)
Jul 15, 2015	29.01	29.27	27.83	28.52	282,415	-0.50(-1.72%)
Jul 14, 2015	30.00	30.26	28.90	29.02	338,943	-0.78(-2.62%)
Jul 13, 2015	28.34	30.38	27.70	29.80	330,614	+1.73(+6.16%)
Jul 10, 2015	29.04	29.33	27.81	28.07	601,705	-0.51(-1.78%)
Jul 09, 2015	28.27	29.30	27.75	28.58	741,716	+0.85(+3.07%)
Jul 08, 2015	29.25	29.84	27.34	27.73	551,646	-1.79(-6.06%)
Jul 07, 2015	29.26	29.77	28.46	29.52	436,052	+0.06(+0.20%)
Jul 06, 2015	29.70	30.06	29.11	29.46	211,805	-0.56(-1.87%)
Jul 02, 2015	29.66	30.02	30.02	30.02	309,500	+0.38(+1.28%)
Jul 01, 2015	31.24	31.45	29.51	29.64	488,122	-1.15(-3.73%)
Jun 30, 2015	31.09	31.47	30.53	30.79	328,572	-0.18(-0.58%)
Jun 29, 2015	30.99	31.42	30.23	30.97	297,267	-0.43(-1.37%)
Jun 26, 2015	31.36	31.54	30.55	31.40	438,068	+0.09(+0.29%)
Jun 25, 2015	31.90	31.90	30.98	31.31	221,575	-0.51(-1.60%)
Jun 24, 2015	31.90	32.46	30.93	31.82	354,720	-0.11(-0.34%)
Jun 23, 2015	32.14	33.59	31.81	31.93	540,932	-0.02(-0.06%)
Jun 22, 2015	30.60	32.40	29.51	31.95	487,089	+1.59(+5.24%)
Jun 19, 2015	31.29	31.58	30.18	30.36	386,831	-0.89(-2.85%)
Jun 18, 2015	30.85	31.61	30.31	31.25	433,834	+0.55(+1.79%)
Jun 17, 2015	31.60	31.79	30.53	30.70	264,353	-0.99(-3.12%)
Jun 16, 2015	31.84	33.20	31.15	31.69	415,102	-0.24(-0.75%)
Jun 15, 2015	32.20	32.82	31.54	31.93	364,347	-0.22(-0.68%)
Jun 12, 2015	30.90	32.30	30.42	32.15	341,994	+1.04(+3.34%)
Jun 11, 2015	30.21	32.00	29.46	31.11	726,414	+1.12(+3.73%)
Jun 10, 2015	27.96	30.19	27.56	29.99	563,419	+2.08(+7.45%)
Jun 09, 2015	27.10	28.60	27.10	27.91	333,525	+0.81(+2.99%)
Jun 08, 2015	26.70	27.48	26.50	27.10	231,582	+0.23(+0.86%)
Jun 05, 2015	27.94	28.08	26.75	26.87	359,631	-1.24(-4.41%)
Jun 04, 2015	28.38	28.94	27.75	28.11	322,060	-0.48(-1.68%)
Jun 03, 2015	27.75	29.20	27.48	28.59	543,035	+1.02(+3.70%)
Jun 02, 2015	26.78	28.17	26.40	27.57	399,397	+0.75(+2.80%)
Jun 01, 2015	27.55	28.08	26.67	26.82	374,087	-0.70(-2.54%)
May 29, 2015	27.65	28.00	26.66	27.52	444,299	-0.31(-1.11%)
May 28, 2015	29.00	29.00	27.75	27.83	481,223	-1.17(-4.03%)
May 27, 2015	28.72	29.19	28.30	29.00	656,456	-0.05(-0.17%)
May 26, 2015	29.28	30.16	28.36	29.05	408,734	+0.11(+0.38%)
May 22, 2015	28.69	28.94	28.94	28.94	239,400	+0.21(+0.73%)
May 21, 2015	28.88	29.34	28.43	28.73	218,426	-0.22(-0.76%)
May 20, 2015	29.53	29.71	27.60	28.95	514,487	-0.58(-1.96%)
May 19, 2015	30.47	30.47	29.02	29.53	362,809	-0.84(-2.77%)
May 18, 2015	30.11	31.09	29.45	30.37	482,189	+0.11(+0.36%)
May 15, 2015	30.62	31.00	29.75	30.26	597,779	-0.40(-1.30%)
May 14, 2015	30.59	31.04	29.61	30.66	539,334	+0.44(+1.46%)
May 13, 2015	30.32	30.51	28.27	30.22	612,803	-0.21(-0.69%)
May 12, 2015	30.67	30.88	29.62	30.43	368,602	-0.08(-0.26%)
May 11, 2015	30.07	32.70	29.75	30.51	518,667	+0.55(+1.84%)
May 08, 2015	30.21	30.98	29.54	29.96	633,522	+0.04(+0.13%)
May 07, 2015	27.38	30.11	26.63	29.92	638,937	+2.61(+9.56%)
May 06, 2015	28.57	28.93	26.43	27.31	696,602	-1.27(-4.44%)
May 05, 2015	29.95	30.85	28.25	28.58	943,620	-1.67(-5.52%)
May 04, 2015	26.74	30.69	26.50	30.25	1,053,954	+3.31(+12.29%)
May 01, 2015	25.50	27.45	24.37	26.94	851,855	+2.69(+11.09%)
Apr 30, 2015	25.00	25.00	23.44	24.25	532,931	-0.52(-2.10%)
Apr 29, 2015	25.00	26.64	24.38	24.77	797,863	-0.44(-1.75%)
Apr 28, 2015	24.00	25.68	23.52	25.21	1,125,089	+1.21(+5.04%)
Apr 27, 2015	23.24	24.49	22.83	24.00	653,201	+0.76(+3.27%)
Apr 24, 2015	22.16	24.90	22.04	23.24	1,584,509	+0.76(+3.38%)
Apr 23, 2015	18.23	22.75	18.10	22.48	2,366,408	+4.41(+24.41%)
Apr 22, 2015	16.76	18.10	16.61	18.07	644,979	+1.32(+7.88%)
Apr 21, 2015	17.56	17.56	16.62	16.75	305,703	-0.77(-4.39%)
Apr 20, 2015	17.40	18.44	17.39	17.52	365,589	+0.13(+0.75%)
Apr 17, 2015	17.66	17.85	16.92	17.39	385,831	-0.41(-2.30%)
Apr 16, 2015	18.67	18.83	17.76	17.80	412,601	-0.99(-5.27%)
Apr 15, 2015	18.32	19.15	17.75	18.79	308,631	+0.53(+2.90%)
Apr 14, 2015	19.08	19.10	18.08	18.26	487,986	-0.82(-4.30%)
Apr 13, 2015	21.30	21.37	18.70	19.08	924,919	-1.45(-7.06%)
Apr 10, 2015	19.50	20.84	18.30	20.53	667,418	+1.62(+8.57%)
Apr 09, 2015	18.97	19.50	18.57	18.91	421,605	+0.49(+2.66%)
Apr 08, 2015	19.12	19.20	18.02	18.42	593,389	-0.95(-4.93%)
Apr 07, 2015	18.46	20.14	18.06	19.38	1,657,018	+2.91(+17.71%)
Apr 06, 2015	14.85	16.52	14.65	16.46	507,972	+1.46(+9.73%)
Apr 02, 2015	13.14	15.00	15.00	15.00	620,000	+1.74(+13.12%)
Apr 01, 2015	12.82	13.45	12.56	13.26	308,785	+0.39(+3.03%)
Mar 31, 2015	13.15	13.15	12.41	12.87	500,677	-0.24(-1.83%)
Mar 30, 2015	13.49	13.71	12.97	13.11	364,655	-0.26(-1.94%)
Mar 27, 2015	13.94	14.10	13.19	13.37	348,020	-0.66(-4.70%)
Mar 26, 2015	14.20	14.44	13.74	14.03	368,802	-0.24(-1.68%)
Mar 25, 2015	14.30	14.85	14.08	14.27	382,250	-0.04(-0.28%)
Mar 24, 2015	13.72	14.35	13.46	14.31	494,237	+0.37(+2.65%)
Mar 23, 2015	13.17	14.10	13.05	13.94	567,524	+0.61(+4.58%)
Mar 20, 2015	12.50	13.68	12.48	13.33	740,333	+0.85(+6.81%)
Mar 19, 2015	13.60	13.79	12.28	12.48	1,262,579	-1.37(-9.89%)
Mar 18, 2015	15.30	15.34	13.60	13.85	1,302,573	-1.28(-8.46%)
Mar 17, 2015	16.35	16.49	15.00	15.13	897,174	-1.26(-7.69%)
Mar 16, 2015	17.86	17.87	15.50	16.39	962,872	-1.42(-7.97%)
Mar 13, 2015	18.04	18.08	17.42	17.81	316,988	-0.21(-1.17%)
Mar 12, 2015	17.68	18.40	17.61	18.02	277,809	+0.44(+2.50%)
Mar 11, 2015	17.57	17.78	17.21	17.58	239,336	-0.02(-0.11%)
Mar 10, 2015	16.98	17.77	16.55	17.60	385,794	+0.59(+3.47%)
Mar 09, 2015	18.50	18.59	16.67	17.01	600,047	-1.53(-8.25%)
Mar 06, 2015	18.62	19.15	18.30	18.54	250,455	-0.22(-1.17%)
Mar 05, 2015	18.75	19.21	17.82	18.76	551,566	+0.02(+0.11%)
Mar 04, 2015	20.13	20.74	18.55	18.74	873,750	-1.48(-7.32%)
Mar 03, 2015	19.80	20.98	19.44	20.22	443,343	-0.25(-1.22%)
Mar 02, 2015	20.03	20.67	19.83	20.47	186,024	+0.33(+1.64%)
Feb 27, 2015	21.78	21.88	19.82	20.14	710,900	-2.06(-9.28%)
Feb 26, 2015	22.74	23.46	21.98	22.20	415,750	-0.49(-2.16%)
Feb 25, 2015	23.44	23.73	22.31	22.69	570,523	-0.80(-3.41%)
Feb 24, 2015	23.45	23.86	22.86	23.49	483,035	-0.07(-0.30%)
Feb 23, 2015	23.74	24.51	22.00	23.56	1,005,372	+0.36(+1.55%)
Feb 20, 2015	23.73	24.02	22.75	23.20	679,641	-0.61(-2.56%)
Feb 19, 2015	24.00	24.99	23.64	23.81	417,984	-0.35(-1.45%)
Feb 18, 2015	23.41	25.68	23.41	24.16	612,230	+0.76(+3.25%)
Feb 17, 2015	22.48	23.50	22.23	23.40	548,522	+1.08(+4.84%)
Feb 13, 2015	22.45	22.32	22.32	22.32	419,500	+0.09(+0.40%)
Feb 12, 2015	21.91	23.05	21.40	22.23	345,561	+0.71(+3.30%)
Feb 11, 2015	21.84	22.16	21.10	21.52	315,957	-0.37(-1.69%)
Feb 10, 2015	22.58	23.28	21.53	21.89	425,545	-0.50(-2.23%)
Feb 09, 2015	23.38	24.70	21.90	22.39	656,227	-1.29(-5.45%)
Feb 06, 2015	22.64	24.23	21.52	23.68	939,334	+1.22(+5.43%)
Feb 05, 2015	21.69	23.42	21.36	22.46	799,656	+1.71(+8.24%)
Feb 04, 2015	21.72	22.36	20.72	20.75	326,384	-1.00(-4.60%)
Feb 03, 2015	20.48	22.76	20.20	21.75	677,241	+1.56(+7.73%)
Feb 02, 2015	20.40	21.47	19.95	20.19	318,841	-0.09(-0.44%)
Jan 30, 2015	19.91	21.97	18.56	20.28	1,162,164	-0.28(-1.36%)
Jan 29, 2015	21.18	21.18	19.93	20.56	539,888	-0.52(-2.47%)
Jan 28, 2015	21.91	22.03	20.90	21.08	388,975	-0.83(-3.79%)
Jan 27, 2015	21.90	22.23	21.40	21.91	535,590	-0.24(-1.08%)
Jan 26, 2015	25.27	25.50	21.85	22.15	1,422,205	+0.86(+4.04%)
Jan 23, 2015	23.73	25.08	20.33	21.29	1,324,221	-2.57(-10.77%)
Jan 22, 2015	24.22	26.74	23.70	23.86	779,971	-0.85(-3.44%)
Jan 21, 2015	21.20	27.90	20.66	24.71	2,425,326	+3.45(+16.23%)
Jan 20, 2015	25.00	26.96	21.08	21.26	2,158,446	-6.40(-23.14%)
Jan 16, 2015	18.01	32.88	17.76	27.66	4,966,200	+9.29(+50.57%)
Jan 15, 2015	18.20	20.25	18.05	18.37	1,137,500	+0.31(+1.72%)
Jan 14, 2015	17.02	18.36	16.00	18.06	1,114,955	+1.57(+9.52%)
Jan 13, 2015	26.50	26.50	16.00	16.49	3,644,772	-10.45(-38.79%)
Jan 12, 2015	28.69	29.24	26.59	26.94	347,600	-1.96(-6.78%)
Jan 09, 2015	31.33	31.51	28.59	28.90	352,375	-2.51(-7.99%)
Jan 08, 2015	30.24	31.62	30.00	31.41	137,081	+1.07(+3.53%)
Jan 07, 2015	30.61	31.39	29.77	30.34	518,090	-0.14(-0.46%)
Jan 06, 2015	32.50	32.89	29.19	30.48	402,245	-1.98(-6.10%)
Jan 05, 2015	33.32	35.17	32.25	32.46	368,499	-1.71(-5.00%)
Jan 02, 2015	33.83	35.25	33.56	34.17	285,907	+0.38(+1.12%)
Dec 31, 2014	34.40	33.79	33.79	33.79	305,100	-0.38(-1.11%)
Dec 30, 2014	34.34	34.73	33.51	34.17	273,749	+0.28(+0.83%)
Dec 29, 2014	33.26	34.44	32.60	33.89	270,713	+0.49(+1.47%)
Dec 26, 2014	33.93	34.77	32.91	33.40	445,882	-0.41(-1.21%)
Dec 24, 2014	29.49	33.81	33.81	33.81	707,500	+4.37(+14.84%)
Dec 23, 2014	31.42	31.96	28.20	29.44	1,582,642	-2.05(-6.51%)
Dec 22, 2014	45.91	45.99	30.72	31.49	2,673,219	-16.05(-33.76%)
Dec 19, 2014	48.00	48.45	47.10	47.54	495,200	-0.33(-0.69%)
Dec 18, 2014	49.80	49.80	47.32	47.87	963,467	-3.49(-6.80%)
Dec 17, 2014	47.58	51.53	46.97	51.36	260,554	+3.80(+7.99%)
Dec 16, 2014	48.39	48.83	46.33	47.56	183,684	-1.10(-2.26%)
Dec 15, 2014	49.37	49.84	48.14	48.66	141,882	-0.59(-1.20%)
Dec 12, 2014	49.05	50.30	48.02	49.25	151,643	-0.47(-0.95%)
Dec 11, 2014	49.48	50.84	49.07	49.72	133,440	+0.73(+1.49%)
Dec 10, 2014	50.45	51.15	48.25	48.99	292,331	-1.94(-3.81%)
Dec 09, 2014	48.31	51.07	48.02	50.93	238,123	+1.87(+3.81%)
Dec 08, 2014	49.99	51.31	48.61	49.06	210,768	-1.30(-2.58%)
Dec 05, 2014	49.78	49.78	49.52	50.36	231,096	+0.86(+1.74%)
Dec 04, 2014	47.64	49.93	46.61	49.50	412,275	+1.86(+3.90%)
Dec 03, 2014	48.46	49.79	47.05	47.64	282,994	-0.97(-2.00%)
Dec 02, 2014	48.52	49.49	47.78	48.61	255,770	+0.09(+0.19%)