PBF Logistics LP (NY: PBFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.95	20.95	20.95	0	+0.10(+0.48%)
Dec 28, 2017	20.65	21.00	20.61	20.85	56,593	+0.15(+0.72%)
Dec 27, 2017	20.80	21.00	20.60	20.70	118,173	-0.05(-0.24%)
Dec 26, 2017	20.40	20.95	20.40	20.75	66,538	+0.25(+1.22%)
Dec 22, 2017	20.00	20.65	19.94	20.50	70,898	+0.45(+2.24%)
Dec 21, 2017	19.90	20.15	19.75	20.05	261,573	+0.20(+1.01%)
Dec 20, 2017	19.95	20.15	19.75	19.85	107,913	-0.05(-0.25%)
Dec 19, 2017	20.00	20.27	19.90	19.90	103,418	-0.15(-0.75%)
Dec 18, 2017	20.00	20.45	20.00	20.05	109,904	+0.05(+0.25%)
Dec 15, 2017	19.95	20.30	19.90	20.00	164,765	-0.05(-0.25%)
Dec 14, 2017	20.00	20.40	20.00	20.05	68,749	+0.00(+0.00%)
Dec 13, 2017	20.00	20.30	20.00	20.05	37,691	+0.00(+0.00%)
Dec 12, 2017	20.00	20.20	19.90	20.05	130,838	+0.00(+0.00%)
Dec 11, 2017	19.85	20.20	19.85	20.05	147,704	+0.20(+1.01%)
Dec 08, 2017	19.80	19.95	19.05	19.85	327,797	+0.15(+0.76%)
Dec 07, 2017	19.80	19.90	19.55	19.70	410,018	-0.10(-0.51%)
Dec 06, 2017	19.65	19.90	19.50	19.80	82,320	+0.15(+0.76%)
Dec 05, 2017	19.65	19.85	19.45	19.65	56,642	+0.00(+0.00%)
Dec 04, 2017	19.75	19.82	19.75	19.65	95,885	+0.00(+0.00%)
Dec 01, 2017	19.75	19.85	19.50	19.65	60,467	-0.05(-0.25%)
Nov 30, 2017	19.50	19.85	19.40	19.70	60,936	+0.20(+1.03%)
Nov 29, 2017	19.65	19.90	19.30	19.50	52,758	-0.10(-0.51%)
Nov 28, 2017	19.70	19.80	19.30	19.60	102,856	-0.20(-1.01%)
Nov 27, 2017	19.85	19.85	19.60	19.80	59,414	+0.00(+0.00%)
Nov 24, 2017	19.95	19.99	19.70	19.80	15,952	-0.10(-0.50%)
Nov 22, 2017	19.60	20.00	19.30	19.90	43,468	+0.40(+2.05%)
Nov 21, 2017	19.55	19.70	19.40	19.50	80,287	+0.00(+0.00%)
Nov 20, 2017	19.40	19.65	19.15	19.50	49,607	+0.00(+0.00%)
Nov 17, 2017	19.50	19.70	19.45	19.50	34,751	+0.00(+0.00%)
Nov 16, 2017	19.35	19.65	19.20	19.50	52,240	+0.15(+0.78%)
Nov 15, 2017	19.05	19.50	18.95	19.35	43,613	+0.25(+1.31%)
Nov 14, 2017	19.05	19.45	19.00	19.10	73,428	-0.15(-0.78%)
Nov 13, 2017	19.40	19.53	19.10	19.25	72,416	-0.25(-1.28%)
Nov 10, 2017	19.45	19.85	19.35	19.50	63,271	-0.45(-2.26%)
Nov 09, 2017	20.35	20.50	19.90	19.95	138,135	-0.30(-1.48%)
Nov 08, 2017	20.50	20.65	20.20	20.25	113,116	-0.25(-1.22%)
Nov 07, 2017	20.60	20.75	20.45	20.50	142,393	-0.10(-0.49%)
Nov 06, 2017	20.70	20.80	20.50	20.60	246,663	+0.10(+0.49%)
Nov 03, 2017	20.65	20.85	20.50	20.50	224,283	+0.10(+0.49%)
Nov 02, 2017	20.40	20.85	20.15	20.40	92,663	+0.30(+1.49%)
Nov 01, 2017	19.90	20.30	19.75	20.10	57,005	+0.40(+2.03%)
Oct 31, 2017	19.85	19.85	19.50	19.70	64,571	+0.05(+0.25%)
Oct 30, 2017	19.75	19.85	19.40	19.65	76,416	-0.05(-0.25%)
Oct 27, 2017	19.40	19.75	19.35	19.70	59,741	+0.35(+1.81%)
Oct 26, 2017	19.15	19.50	19.15	19.35	49,589	+0.10(+0.52%)
Oct 25, 2017	19.50	19.70	19.05	19.25	92,969	-0.45(-2.28%)
Oct 24, 2017	19.80	19.85	19.40	19.70	99,610	-0.05(-0.25%)
Oct 23, 2017	19.80	20.05	19.65	19.75	56,899	-0.05(-0.25%)
Oct 20, 2017	20.40	20.40	19.75	19.80	78,733	-0.45(-2.22%)
Oct 19, 2017	19.95	20.40	19.80	20.25	55,177	+0.20(+1.00%)
Oct 18, 2017	20.45	20.50	20.00	20.05	62,427	-0.25(-1.23%)
Oct 17, 2017	20.50	20.50	20.30	20.30	36,794	-0.20(-0.98%)
Oct 16, 2017	20.60	20.70	20.45	20.50	38,404	+0.00(+0.00%)
Oct 13, 2017	20.75	20.90	20.35	20.50	118,572	-0.20(-0.97%)
Oct 12, 2017	20.65	20.85	20.50	20.70	64,825	+0.00(+0.00%)
Oct 11, 2017	20.70	21.00	20.50	20.70	76,650	+0.00(+0.00%)
Oct 10, 2017	20.45	20.90	20.45	20.70	45,010	+0.30(+1.47%)
Oct 09, 2017	20.70	20.95	20.30	20.40	31,790	-0.30(-1.45%)
Oct 06, 2017	20.85	21.10	20.65	20.70	31,100	-0.25(-1.19%)
Oct 05, 2017	20.90	21.05	20.75	20.95	27,047	+0.10(+0.48%)
Oct 04, 2017	21.00	21.15	20.80	20.85	39,387	-0.15(-0.71%)
Oct 03, 2017	21.05	21.20	21.00	21.00	94,376	+0.00(+0.00%)
Oct 02, 2017	21.00	21.15	20.89	21.00	42,051	+0.00(+0.00%)
Sep 29, 2017	21.10	21.20	20.95	21.00	160,313	+0.00(+0.00%)
Sep 28, 2017	21.05	21.15	20.95	21.00	32,017	-0.10(-0.47%)
Sep 27, 2017	21.20	21.25	20.80	21.10	92,601	-0.10(-0.47%)
Sep 26, 2017	21.27	21.30	21.10	21.20	24,328	+0.00(+0.00%)
Sep 25, 2017	20.95	21.40	20.80	21.20	182,868	+0.30(+1.44%)
Sep 22, 2017	20.90	21.00	20.80	20.90	45,527	-0.05(-0.24%)
Sep 21, 2017	21.00	21.00	20.90	20.95	30,097	-0.05(-0.24%)
Sep 20, 2017	21.20	21.40	20.93	21.00	91,981	-0.05(-0.24%)
Sep 19, 2017	21.05	21.15	20.90	21.05	69,202	+0.00(+0.00%)
Sep 18, 2017	21.05	21.15	20.95	21.05	59,187	+0.05(+0.24%)
Sep 15, 2017	21.05	21.15	20.95	21.00	124,561	-0.10(-0.47%)
Sep 14, 2017	21.10	21.30	21.08	21.10	13,484	+0.00(+0.00%)
Sep 13, 2017	21.00	21.35	21.00	21.10	65,625	+0.00(+0.00%)
Sep 12, 2017	21.20	21.25	21.00	21.10	129,814	-0.05(-0.24%)
Sep 11, 2017	21.20	21.35	21.05	21.15	54,093	-0.10(-0.47%)
Sep 08, 2017	21.35	21.41	21.10	21.25	29,487	-0.15(-0.70%)
Sep 07, 2017	21.55	21.55	21.30	21.40	26,162	-0.10(-0.47%)
Sep 06, 2017	21.30	21.60	21.30	21.50	68,210	+0.25(+1.18%)
Sep 05, 2017	21.85	21.85	21.25	21.25	188,355	-0.60(-2.75%)
Sep 01, 2017	21.85	21.85	21.60	21.85	84,551	+0.00(+0.00%)
Aug 31, 2017	21.85	21.95	21.78	21.85	99,022	+0.05(+0.23%)
Aug 30, 2017	21.75	21.85	21.70	21.80	36,028	+0.00(+0.00%)
Aug 29, 2017	21.90	21.90	21.80	21.80	109,437	-0.15(-0.68%)
Aug 28, 2017	21.90	22.30	21.80	21.95	203,092	+0.20(+0.92%)
Aug 25, 2017	21.10	21.80	20.99	21.75	103,099	+0.80(+3.82%)
Aug 24, 2017	21.05	21.05	20.85	20.95	36,065	+0.10(+0.48%)
Aug 23, 2017	20.85	21.05	20.80	20.85	42,537	-0.15(-0.71%)
Aug 22, 2017	21.05	21.10	20.75	21.00	81,258	+0.20(+0.96%)
Aug 21, 2017	20.80	21.05	20.55	20.80	130,257	-0.05(-0.24%)
Aug 18, 2017	21.10	21.10	20.85	20.85	83,294	-0.25(-1.18%)
Aug 17, 2017	21.05	21.15	20.95	21.10	90,484	+0.05(+0.24%)
Aug 16, 2017	20.75	21.20	20.60	21.05	180,680	+0.10(+0.48%)
Aug 15, 2017	21.10	21.10	20.00	20.95	219,588	-0.25(-1.18%)
Aug 14, 2017	21.50	21.50	20.85	21.20	331,282	-0.30(-1.40%)
Aug 11, 2017	20.90	21.65	20.50	21.50	480,807	-0.15(-0.69%)
Aug 10, 2017	21.55	21.70	21.20	21.65	302,048	+0.15(+0.70%)
Aug 09, 2017	21.20	21.65	21.20	21.50	226,936	+0.30(+1.42%)
Aug 08, 2017	21.75	21.75	21.10	21.20	509,198	-0.55(-2.53%)
Aug 07, 2017	21.40	22.00	21.15	21.75	229,924	+0.55(+2.59%)
Aug 04, 2017	20.95	21.40	20.80	21.20	270,924	+0.30(+1.44%)
Aug 03, 2017	20.60	20.92	20.50	20.90	254,579	+0.35(+1.70%)
Aug 02, 2017	20.50	20.90	20.20	20.55	191,207	+0.05(+0.24%)
Aug 01, 2017	20.40	20.55	20.20	20.50	196,433	+0.20(+0.99%)
Jul 31, 2017	20.45	20.45	19.95	20.30	140,294	+0.05(+0.25%)
Jul 28, 2017	20.30	20.45	20.15	20.25	147,805	-0.10(-0.49%)
Jul 27, 2017	20.20	20.45	20.15	20.35	56,376	+0.15(+0.74%)
Jul 26, 2017	20.20	20.40	20.10	20.20	207,621	+0.00(+0.00%)
Jul 25, 2017	20.00	20.50	19.95	20.20	386,614	+0.35(+1.76%)
Jul 24, 2017	19.75	19.90	19.60	19.85	66,027	+0.15(+0.76%)
Jul 21, 2017	19.50	19.75	19.50	19.70	49,188	+0.15(+0.77%)
Jul 20, 2017	19.90	20.17	19.50	19.55	123,207	-0.35(-1.76%)
Jul 19, 2017	20.05	20.20	19.80	19.90	65,748	-0.10(-0.50%)
Jul 18, 2017	19.95	20.20	19.65	20.00	135,167	+0.10(+0.50%)
Jul 17, 2017	19.75	20.00	19.65	19.90	102,876	+0.10(+0.51%)
Jul 14, 2017	19.30	19.80	19.25	19.80	217,281	+0.45(+2.33%)
Jul 13, 2017	19.55	19.55	19.35	19.35	38,689	-0.15(-0.77%)
Jul 12, 2017	19.40	19.70	19.40	19.50	39,628	+0.15(+0.78%)
Jul 11, 2017	19.30	19.40	19.15	19.35	41,827	+0.00(+0.00%)
Jul 10, 2017	19.20	19.45	19.10	19.35	33,197	+0.15(+0.78%)
Jul 07, 2017	19.35	19.50	19.00	19.20	49,471	-0.15(-0.78%)
Jul 06, 2017	19.40	19.55	19.15	19.35	46,513	-0.05(-0.26%)
Jul 05, 2017	19.70	19.70	19.20	19.40	75,054	-0.30(-1.52%)
Jul 03, 2017	19.65	19.75	19.57	19.70	62,053	+0.20(+1.03%)
Jun 30, 2017	19.50	19.65	19.00	19.50	172,788	+0.15(+0.78%)
Jun 29, 2017	19.20	19.45	19.00	19.35	53,675	+0.10(+0.52%)
Jun 28, 2017	19.20	19.50	18.85	19.25	75,091	+0.20(+1.05%)
Jun 27, 2017	19.25	19.35	19.00	19.05	64,503	-0.15(-0.78%)
Jun 26, 2017	19.40	19.50	19.10	19.20	89,384	-0.10(-0.52%)
Jun 23, 2017	18.80	19.30	18.80	19.30	112,806	+0.45(+2.39%)
Jun 22, 2017	18.75	19.05	18.65	18.85	39,230	+0.20(+1.07%)
Jun 21, 2017	18.75	19.20	18.55	18.65	58,219	-0.10(-0.53%)
Jun 20, 2017	19.20	19.32	18.65	18.75	95,320	-0.60(-3.10%)
Jun 19, 2017	19.30	19.45	19.12	19.35	53,892	+0.05(+0.26%)
Jun 16, 2017	18.75	19.30	18.75	19.30	572,699	+0.55(+2.93%)
Jun 15, 2017	19.25	19.50	18.65	18.75	169,159	-0.60(-3.10%)
Jun 14, 2017	19.65	19.90	19.15	19.35	130,695	-0.30(-1.53%)
Jun 13, 2017	19.70	19.84	19.50	19.65	107,374	+0.05(+0.26%)
Jun 12, 2017	19.45	19.90	19.35	19.60	201,227	+0.30(+1.55%)
Jun 09, 2017	19.20	19.35	19.10	19.30	77,550	+0.05(+0.26%)
Jun 08, 2017	19.60	19.82	19.20	19.25	69,403	-0.30(-1.53%)
Jun 07, 2017	19.85	19.90	19.55	19.55	45,665	-0.35(-1.76%)
Jun 06, 2017	19.80	19.95	19.65	19.90	34,734	+0.05(+0.25%)
Jun 05, 2017	19.55	19.90	19.50	19.85	36,283	+0.30(+1.53%)
Jun 02, 2017	19.80	19.90	19.50	19.55	39,592	-0.25(-1.26%)
Jun 01, 2017	19.60	20.00	19.50	19.80	38,157	+0.20(+1.02%)
May 31, 2017	19.85	19.90	19.30	19.60	79,173	-0.25(-1.26%)
May 30, 2017	20.05	20.17	19.85	19.85	63,284	+0.00(+0.00%)
May 26, 2017	20.05	20.10	19.75	19.85	29,828	-0.20(-1.00%)
May 25, 2017	20.20	20.25	19.75	20.05	50,165	-0.05(-0.25%)
May 24, 2017	20.20	20.25	19.96	20.10	101,301	-0.10(-0.50%)
May 23, 2017	20.25	20.30	19.85	20.20	39,840	+0.05(+0.25%)
May 22, 2017	20.15	20.50	19.75	20.15	49,432	-0.05(-0.25%)
May 19, 2017	19.95	20.30	19.80	20.20	21,970	+0.35(+1.76%)
May 18, 2017	19.75	20.05	19.60	19.85	44,962	+0.00(+0.00%)
May 17, 2017	20.15	20.15	19.85	19.85	38,769	-0.20(-1.00%)
May 16, 2017	20.35	20.45	20.05	20.05	60,618	-0.35(-1.72%)
May 15, 2017	20.15	20.50	20.05	20.40	67,528	+0.40(+2.00%)
May 12, 2017	20.15	20.21	19.95	20.00	94,101	-0.55(-2.68%)
May 11, 2017	20.75	20.75	20.40	20.55	82,204	-0.05(-0.24%)
May 10, 2017	20.50	20.90	20.45	20.60	65,581	+0.10(+0.49%)
May 09, 2017	20.85	20.85	20.35	20.50	57,437	-0.35(-1.68%)
May 08, 2017	20.60	20.85	20.35	20.85	52,089	+0.35(+1.71%)
May 05, 2017	20.05	20.70	20.00	20.50	56,085	+0.60(+3.02%)
May 04, 2017	20.80	21.10	19.15	19.90	199,591	-0.75(-3.63%)
May 03, 2017	20.70	20.82	20.60	20.65	88,861	-0.05(-0.24%)
May 02, 2017	21.00	21.05	20.70	20.70	52,540	-0.30(-1.43%)
May 01, 2017	20.90	21.00	20.65	21.00	44,559	+0.30(+1.45%)
Apr 28, 2017	20.75	20.85	20.65	20.70	34,457	-0.05(-0.24%)
Apr 27, 2017	20.85	20.90	20.70	20.75	44,601	-0.05(-0.24%)
Apr 26, 2017	20.85	20.95	20.75	20.80	32,416	-0.05(-0.24%)
Apr 25, 2017	20.85	21.00	20.65	20.85	46,355	+0.05(+0.24%)
Apr 24, 2017	21.00	21.00	20.50	20.80	74,443	-0.05(-0.24%)
Apr 21, 2017	20.95	20.95	20.75	20.85	41,332	-0.05(-0.24%)
Apr 20, 2017	20.70	20.95	20.70	20.90	54,955	+0.25(+1.21%)
Apr 19, 2017	20.75	20.90	20.65	20.65	54,296	-0.05(-0.24%)
Apr 18, 2017	20.60	20.90	20.60	20.70	37,811	+0.00(+0.00%)
Apr 17, 2017	20.85	21.05	20.55	20.70	64,277	-0.10(-0.48%)
Apr 13, 2017	20.90	21.05	20.65	20.80	72,585	-0.05(-0.24%)
Apr 12, 2017	21.15	21.45	20.85	20.85	72,633	-0.30(-1.42%)
Apr 11, 2017	21.25	21.30	21.10	21.15	28,602	-0.15(-0.70%)
Apr 10, 2017	21.60	21.65	21.25	21.30	44,356	-0.15(-0.70%)
Apr 07, 2017	21.30	21.60	21.15	21.45	71,364	+0.15(+0.70%)
Apr 06, 2017	21.30	21.30	21.10	21.30	41,498	+0.05(+0.24%)
Apr 05, 2017	21.55	21.80	21.15	21.25	55,997	-0.15(-0.70%)
Apr 04, 2017	21.50	21.51	21.25	21.40	29,137	+0.05(+0.23%)
Apr 03, 2017	21.80	21.90	21.25	21.35	61,626	-0.20(-0.93%)
Mar 31, 2017	21.55	21.66	21.35	21.55	38,810	+0.00(+0.00%)
Mar 30, 2017	21.75	21.75	21.30	21.55	48,150	+0.00(+0.00%)
Mar 29, 2017	21.35	21.75	21.35	21.55	73,769	+0.20(+0.94%)
Mar 28, 2017	21.15	21.45	21.15	21.35	45,459	+0.20(+0.95%)
Mar 27, 2017	21.30	21.46	21.10	21.15	63,959	-0.35(-1.63%)
Mar 24, 2017	21.50	21.50	21.25	21.50	19,960	+0.10(+0.47%)
Mar 23, 2017	21.40	21.70	21.35	21.40	55,313	+0.10(+0.47%)
Mar 22, 2017	21.10	21.45	21.10	21.30	53,388	+0.20(+0.95%)
Mar 21, 2017	21.85	21.95	21.00	21.10	121,069	-0.65(-2.99%)
Mar 20, 2017	21.20	21.75	21.09	21.75	165,461	+0.85(+4.07%)
Mar 17, 2017	21.25	21.25	20.85	20.90	63,167	-0.30(-1.42%)
Mar 16, 2017	21.15	21.35	21.10	21.20	71,257	+0.10(+0.47%)
Mar 15, 2017	20.95	21.20	20.95	21.10	86,802	+0.20(+0.96%)
Mar 14, 2017	20.85	21.10	20.75	20.90	60,605	+0.00(+0.00%)
Mar 13, 2017	21.20	21.30	20.80	20.90	92,405	-0.15(-0.71%)
Mar 10, 2017	21.00	21.40	20.90	21.05	71,734	+0.05(+0.24%)
Mar 09, 2017	21.15	21.30	20.75	21.00	100,093	-0.25(-1.18%)
Mar 08, 2017	21.40	21.60	21.20	21.25	83,969	-0.10(-0.47%)
Mar 07, 2017	21.35	21.55	21.25	21.35	52,524	+0.10(+0.47%)
Mar 06, 2017	21.70	21.85	21.20	21.25	105,825	-0.40(-1.85%)
Mar 03, 2017	21.60	21.95	21.60	21.65	87,095	+0.10(+0.46%)
Mar 02, 2017	20.95	21.75	20.95	21.55	140,595	+0.50(+2.38%)
Mar 01, 2017	20.85	21.55	20.85	21.05	129,161	+0.30(+1.45%)
Feb 28, 2017	21.10	21.55	20.75	20.75	185,114	-0.40(-1.89%)
Feb 27, 2017	21.95	22.00	21.05	21.15	166,474	-0.80(-3.64%)
Feb 24, 2017	22.30	22.70	21.75	21.95	260,354	-0.30(-1.35%)
Feb 23, 2017	22.10	22.40	22.10	22.25	150,135	-0.25(-1.11%)
Feb 22, 2017	22.30	22.70	21.80	22.50	260,323	+0.35(+1.58%)
Feb 21, 2017	21.25	22.40	21.06	22.15	305,261	+1.20(+5.73%)
Feb 17, 2017		20.95	20.95	20.95	0	+0.85(+4.23%)
Feb 16, 2017	20.20	20.30	19.80	20.10	300,302	+0.25(+1.26%)
Feb 15, 2017	19.95	20.05	19.85	19.85	107,729	-0.05(-0.25%)
Feb 14, 2017	20.15	20.15	19.80	19.90	72,443	+0.00(+0.00%)
Feb 13, 2017	20.20	20.32	19.90	19.90	54,482	-0.30(-1.49%)
Feb 10, 2017	19.90	20.25	19.85	20.20	87,790	+0.35(+1.76%)
Feb 09, 2017	19.85	19.90	19.65	19.85	62,955	+0.15(+0.76%)
Feb 08, 2017	19.70	19.90	19.60	19.70	73,832	-0.15(-0.76%)
Feb 07, 2017	19.90	19.90	19.70	19.85	37,961	-0.05(-0.25%)
Feb 06, 2017	19.90	20.05	19.80	19.90	43,830	+0.10(+0.51%)
Feb 03, 2017	19.80	20.10	19.70	19.80	106,001	+0.10(+0.51%)
Feb 02, 2017	19.80	19.85	19.55	19.70	117,265	+0.00(+0.00%)
Feb 01, 2017	19.80	20.00	19.65	19.70	50,907	+0.00(+0.00%)
Jan 31, 2017	19.70	19.95	19.65	19.70	12,318	+0.00(+0.00%)
Jan 30, 2017	19.95	20.08	19.70	19.70	63,374	-0.30(-1.50%)
Jan 27, 2017	20.05	20.25	19.90	20.00	88,071	-0.05(-0.25%)
Jan 26, 2017	19.80	20.20	19.65	20.05	93,025	+0.40(+2.04%)
Jan 25, 2017	19.75	19.95	19.60	19.65	88,515	-0.05(-0.25%)
Jan 24, 2017	19.55	19.75	19.55	19.70	98,804	+0.40(+2.07%)
Jan 23, 2017	19.25	19.50	19.25	19.30	46,089	+0.00(+0.00%)
Jan 20, 2017	19.25	19.70	19.10	19.30	61,715	+0.00(+0.00%)
Jan 19, 2017	19.50	19.50	19.18	19.30	44,453	+0.00(+0.00%)
Jan 18, 2017	19.25	19.50	19.10	19.30	67,588	+0.10(+0.52%)
Jan 17, 2017	19.65	19.87	19.10	19.20	82,805	-0.40(-2.04%)
Jan 13, 2017		19.60	19.60	19.60	0	+0.00(+0.00%)
Jan 12, 2017	19.95	20.10	19.60	19.60	62,119	-0.20(-1.01%)
Jan 11, 2017	19.85	20.16	19.80	19.80	60,646	+0.00(+0.00%)
Jan 10, 2017	20.10	20.22	19.45	19.80	73,977	-0.35(-1.74%)
Jan 09, 2017	20.30	20.35	19.90	20.15	133,279	+0.10(+0.50%)
Jan 06, 2017	19.80	20.15	19.65	20.05	75,815	+0.25(+1.26%)
Jan 05, 2017	19.50	20.20	19.45	19.80	100,519	+0.45(+2.33%)
Jan 04, 2017	19.00	20.48	18.75	19.35	165,925	+0.55(+2.93%)