RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		76.48	76.48	76.48	0	-0.80(-1.03%)
Dec 28, 2017	77.32	77.37	75.98	77.27	233,696	-0.15(-0.19%)
Dec 27, 2017	77.92	78.27	76.82	77.42	183,543	-0.20(-0.26%)
Dec 26, 2017	77.47	77.92	76.23	77.62	162,539	+0.25(+0.32%)
Dec 22, 2017	78.12	78.12	77.12	77.37	152,456	-0.50(-0.64%)
Dec 21, 2017	78.97	78.97	77.67	77.87	178,286	-0.90(-1.14%)
Dec 20, 2017	78.67	79.12	78.47	78.77	155,740	+0.75(+0.96%)
Dec 19, 2017	78.27	78.67	77.97	78.02	338,490	-0.05(-0.06%)
Dec 18, 2017	76.87	78.37	76.87	78.07	318,791	+2.05(+2.69%)
Dec 15, 2017	74.98	76.82	74.98	76.03	379,933	+1.55(+2.08%)
Dec 14, 2017	76.08	76.23	74.43	74.48	222,017	-1.30(-1.71%)
Dec 13, 2017	75.73	76.43	75.73	75.78	201,349	-0.10(-0.13%)
Dec 12, 2017	75.53	76.72	75.33	75.88	160,472	+0.40(+0.53%)
Dec 11, 2017	76.23	76.23	75.08	75.48	236,951	-0.70(-0.92%)
Dec 08, 2017	76.87	76.87	76.03	76.18	230,861	-0.10(-0.13%)
Dec 07, 2017	75.33	76.38	75.13	76.28	233,194	+1.05(+1.39%)
Dec 06, 2017	75.13	76.33	74.63	75.23	226,891	-0.05(-0.07%)
Dec 05, 2017	76.77	77.47	74.98	75.28	222,489	-1.75(-2.27%)
Dec 04, 2017	76.92	78.62	76.92	77.02	270,266	+0.90(+1.18%)
Dec 01, 2017	77.02	77.02	75.03	76.13	308,477	-0.70(-0.91%)
Nov 30, 2017	77.32	77.92	76.48	76.82	316,155	+0.00(+0.00%)
Nov 29, 2017	76.53	76.80	75.58	76.82	261,247	+0.30(+0.39%)
Nov 28, 2017	75.38	76.72	75.33	76.53	197,597	+1.40(+1.86%)
Nov 27, 2017	75.63	75.75	74.68	75.13	335,291	-0.55(-0.73%)
Nov 24, 2017	76.08	76.08	75.48	75.68	66,334	-0.30(-0.39%)
Nov 22, 2017	76.03	76.53	75.73	75.98	121,188	-0.15(-0.20%)
Nov 21, 2017	76.62	76.67	75.48	76.13	195,579	-0.10(-0.13%)
Nov 20, 2017	76.43	76.53	75.38	76.23	214,669	+0.45(+0.59%)
Nov 17, 2017	74.78	76.33	74.38	75.78	290,160	+0.60(+0.80%)
Nov 16, 2017	73.98	75.38	73.43	75.18	415,063	+1.50(+2.03%)
Nov 15, 2017	74.88	74.88	73.58	73.68	367,596	-1.70(-2.25%)
Nov 14, 2017	75.73	75.98	75.18	75.38	213,361	-0.90(-1.18%)
Nov 13, 2017	76.87	76.87	75.83	76.28	182,385	-0.95(-1.23%)
Nov 10, 2017	76.53	77.52	76.23	77.22	343,014	+0.40(+0.52%)
Nov 09, 2017	76.77	77.17	76.15	76.82	228,851	-0.60(-0.77%)
Nov 08, 2017	76.33	77.67	75.78	77.42	270,478	+1.20(+1.57%)
Nov 07, 2017	77.42	77.82	76.08	76.23	302,433	-1.10(-1.42%)
Nov 06, 2017	78.32	79.62	75.88	77.32	584,132	-3.24(-4.03%)
Nov 03, 2017	80.22	81.42	79.12	80.57	349,465	+0.50(+0.62%)
Nov 02, 2017	79.57	80.37	79.57	80.07	389,827	+0.40(+0.50%)
Nov 01, 2017	81.57	81.72	79.52	79.67	336,360	-1.35(-1.66%)
Oct 31, 2017	80.67	81.77	80.49	81.02	284,288	+0.85(+1.06%)
Oct 30, 2017	80.72	80.82	80.12	80.17	170,492	-0.80(-0.99%)
Oct 27, 2017	81.27	81.37	80.17	80.97	198,551	-0.30(-0.37%)
Oct 26, 2017	78.82	81.47	78.67	81.27	301,668	+2.55(+3.23%)
Oct 25, 2017	78.62	79.52	78.07	78.72	255,824	+0.05(+0.06%)
Oct 24, 2017	78.92	79.42	78.47	78.67	274,537	-0.10(-0.13%)
Oct 23, 2017	79.72	79.72	78.57	78.77	134,836	-1.00(-1.25%)
Oct 20, 2017	79.67	79.92	79.02	79.77	136,784	+0.65(+0.82%)
Oct 19, 2017	78.27	79.17	77.92	79.12	190,890	+0.55(+0.70%)
Oct 18, 2017	78.72	79.37	78.50	78.57	206,899	-0.10(-0.13%)
Oct 17, 2017	79.62	79.97	78.67	78.67	217,997	-0.80(-1.01%)
Oct 16, 2017	80.12	80.22	79.02	79.47	140,365	-0.15(-0.19%)
Oct 13, 2017	80.12	80.62	79.57	79.62	178,088	-0.15(-0.19%)
Oct 12, 2017	78.47	80.12	78.47	79.77	193,858	+1.10(+1.40%)
Oct 11, 2017	78.27	78.77	78.17	78.67	185,400	+0.15(+0.19%)
Oct 10, 2017	79.42	79.67	78.27	78.52	155,335	-0.15(-0.19%)
Oct 09, 2017	78.82	79.17	78.42	78.67	190,673	+0.25(+0.32%)
Oct 06, 2017	78.87	79.77	78.37	78.42	357,092	-1.10(-1.38%)
Oct 05, 2017	80.27	80.57	79.32	79.52	213,692	-0.60(-0.75%)
Oct 04, 2017	79.82	80.52	79.67	80.12	186,475	+0.00(+0.00%)
Oct 03, 2017	80.42	80.62	79.57	80.12	243,132	-0.55(-0.68%)
Oct 02, 2017	79.02	81.02	78.72	80.67	284,784	+1.80(+2.28%)
Sep 29, 2017	79.72	80.07	78.77	78.87	359,483	-0.80(-1.00%)
Sep 28, 2017	79.17	79.87	78.87	79.67	252,945	+0.10(+0.13%)
Sep 27, 2017		79.82	78.22	79.57	268,845	+1.15(+1.46%)
Sep 26, 2017	79.17	79.17	78.22	78.42	403,217	-0.35(-0.44%)
Sep 25, 2017	78.52	78.92	78.22	78.77	228,291	+0.15(+0.19%)
Sep 22, 2017	78.42	78.82	78.17	78.62	217,281	+0.25(+0.32%)
Sep 21, 2017	78.52	78.82	78.32	78.37	131,973	-0.20(-0.25%)
Sep 20, 2017	78.42	79.32	77.67	78.57	178,462	+0.40(+0.51%)
Sep 19, 2017	77.97	78.27	77.32	78.17	214,231	+0.35(+0.45%)
Sep 18, 2017	77.22	78.22	77.22	77.82	180,126	+0.90(+1.17%)
Sep 15, 2017	77.37	77.42	76.23	76.92	453,720	-0.60(-0.77%)
Sep 14, 2017	77.67	78.27	76.55	77.52	163,931	-0.20(-0.26%)
Sep 13, 2017	77.27	77.87	76.97	77.72	147,231	+0.40(+0.52%)
Sep 12, 2017	76.97	77.32	76.43	77.32	104,395	+0.65(+0.85%)
Sep 11, 2017	76.08	76.92	75.73	76.67	241,314	+1.25(+1.65%)
Sep 08, 2017	74.13	75.53	73.83	75.43	218,684	+1.25(+1.68%)
Sep 07, 2017	74.53	74.53	73.03	74.18	134,837	-0.20(-0.27%)
Sep 06, 2017	74.33	74.68	73.36	74.38	251,173	+0.45(+0.61%)
Sep 05, 2017	75.38	75.68	73.68	73.93	149,874	-1.35(-1.79%)
Sep 01, 2017	75.43	75.83	74.98	75.28	142,769	+0.00(+0.00%)
Aug 31, 2017	74.33	75.43	73.88	75.28	274,286	+1.30(+1.75%)
Aug 30, 2017	73.48	74.13	73.03	73.98	222,264	+0.30(+0.41%)
Aug 29, 2017	72.68	73.78	72.03	73.68	310,697	+0.45(+0.61%)
Aug 28, 2017	73.58	73.93	72.68	73.23	415,371	-0.30(-0.41%)
Aug 25, 2017	73.03	73.63	72.88	73.53	365,320	+0.85(+1.17%)
Aug 24, 2017	74.93	75.48	72.58	72.68	378,096	-2.20(-2.93%)
Aug 23, 2017	75.78	76.13	74.68	74.88	296,959	-1.50(-1.96%)
Aug 22, 2017	76.03	76.92	75.93	76.38	204,360	+0.85(+1.12%)
Aug 21, 2017	75.93	76.53	75.53	75.53	267,766	-0.40(-0.53%)
Aug 18, 2017	76.03	76.82	75.73	75.93	318,343	-0.35(-0.46%)
Aug 17, 2017	78.32	78.32	76.23	76.28	344,052	-2.20(-2.80%)
Aug 16, 2017	78.62	78.90	78.27	78.47	260,295	+0.05(+0.06%)
Aug 15, 2017	78.97	79.32	78.42	78.42	261,909	-0.55(-0.70%)
Aug 14, 2017	79.37	79.77	78.57	78.97	257,091	+0.25(+0.32%)
Aug 11, 2017	77.82	79.32	77.82	78.72	379,324	-0.20(-0.25%)
Aug 10, 2017	79.52	79.62	77.57	78.92	493,718	-1.30(-1.62%)
Aug 09, 2017	80.77	81.27	80.07	80.22	334,715	-0.95(-1.17%)
Aug 08, 2017	81.87	84.21	79.67	81.17	399,956	-3.05(-3.62%)
Aug 07, 2017	83.86	84.26	82.47	84.21	298,185	+0.40(+0.48%)
Aug 04, 2017		84.51	83.41	83.81	327,512	+0.55(+0.66%)
Aug 03, 2017	82.47	83.36	82.07	83.26	265,421	+0.80(+0.97%)
Aug 02, 2017	82.17	82.76	81.82	82.47	174,152	+0.25(+0.30%)
Aug 01, 2017	83.46	83.46	81.82	82.22	327,206	-1.00(-1.20%)
Jul 31, 2017	83.76	84.01	82.66	83.21	267,876	-0.45(-0.54%)
Jul 28, 2017	84.46	84.86	83.26	83.66	169,686	-0.90(-1.06%)
Jul 27, 2017	84.56	84.66	83.76	84.56	154,905	+0.30(+0.36%)
Jul 26, 2017	85.61	86.11	83.86	84.26	238,537	-1.40(-1.63%)
Jul 25, 2017	85.61	86.46	85.26	85.66	302,236	+0.85(+1.00%)
Jul 24, 2017	85.16	85.71	84.36	84.81	156,528	-0.30(-0.35%)
Jul 21, 2017	86.36	86.41	84.93	85.11	189,739	-1.50(-1.73%)
Jul 20, 2017	86.61	87.36	85.86	86.61	238,567	+0.15(+0.17%)
Jul 19, 2017	84.86	86.56	83.41	86.46	279,068	+1.80(+2.12%)
Jul 18, 2017	83.91	84.81	83.26	84.66	281,664	+0.60(+0.71%)
Jul 17, 2017	84.01	84.36	83.41	84.06	110,815	+0.05(+0.06%)
Jul 14, 2017	84.41	84.66	83.96	84.01	310,540	-0.45(-0.53%)
Jul 13, 2017	84.11	84.64	83.71	84.46	251,551	+0.40(+0.48%)
Jul 12, 2017	84.86	85.71	83.91	84.06	402,036	-0.35(-0.41%)
Jul 11, 2017	83.96	84.71	83.41	84.41	316,330	+0.40(+0.48%)
Jul 10, 2017	83.26	84.46	82.81	84.01	225,216	+0.65(+0.78%)
Jul 07, 2017	82.27	83.41	81.69	83.36	222,310	+1.20(+1.46%)
Jul 06, 2017	81.52	82.32	81.52	82.17	354,180	+0.35(+0.43%)
Jul 05, 2017	81.72	82.22	81.37	81.82	172,590	-0.20(-0.24%)
Jul 03, 2017	81.92	82.22	81.57	82.02	99,898	+0.60(+0.74%)
Jun 30, 2017	79.67	81.82	79.67	81.42	266,877	+2.10(+2.64%)
Jun 29, 2017	79.92	80.67	78.42	79.32	298,824	-0.50(-0.63%)
Jun 28, 2017	79.82	80.37	79.12	79.82	455,786	+0.25(+0.31%)
Jun 27, 2017	80.82	81.02	79.57	79.57	170,739	-0.55(-0.69%)
Jun 26, 2017	79.77	80.17	79.07	80.12	212,339	+0.90(+1.13%)
Jun 23, 2017	79.62	79.84	78.67	79.22	617,103	-0.30(-0.38%)
Jun 22, 2017	78.12	79.92	78.12	79.52	327,799	+1.45(+1.85%)
Jun 21, 2017	80.32	80.32	78.02	78.07	667,613	-2.05(-2.55%)
Jun 20, 2017	81.17	81.52	80.12	80.12	138,039	-1.45(-1.77%)
Jun 19, 2017	81.82	81.87	81.07	81.57	409,346	+0.30(+0.37%)
Jun 16, 2017	81.37	81.52	80.72	81.27	413,235	-0.15(-0.18%)
Jun 15, 2017	80.37	81.57	80.15	81.42	150,621	-0.20(-0.24%)
Jun 14, 2017	81.92	81.97	80.87	81.62	131,533	-0.25(-0.30%)
Jun 13, 2017	82.17	82.17	81.52	81.87	151,614	+0.15(+0.18%)
Jun 12, 2017	82.71	83.16	81.42	81.72	174,092	-0.65(-0.79%)
Jun 09, 2017	82.12	82.86	81.67	82.37	225,261	+0.70(+0.86%)
Jun 08, 2017	80.37	82.52	79.97	81.67	173,738	+1.45(+1.80%)
Jun 07, 2017	81.07	81.57	79.67	80.22	127,324	-0.90(-1.11%)
Jun 06, 2017	80.67	81.77	79.77	81.12	179,427	-0.05(-0.06%)
Jun 05, 2017	82.17	82.22	81.12	81.17	101,332	-1.00(-1.22%)
Jun 02, 2017	81.82	83.51	81.37	82.17	374,137	+0.55(+0.67%)
Jun 01, 2017	79.52	81.82	78.87	81.62	358,863	+2.55(+3.22%)
May 31, 2017	79.02	79.20	76.97	79.07	245,071	+0.35(+0.44%)
May 30, 2017	78.62	78.75	78.12	78.72	99,136	-0.05(-0.06%)
May 26, 2017	78.77	79.17	78.33	78.77	92,725	-0.20(-0.25%)
May 25, 2017	79.42	79.52	78.62	78.97	130,065	-0.20(-0.25%)
May 24, 2017	80.27	80.44	78.32	79.17	188,294	-1.10(-1.37%)
May 23, 2017	79.37	80.37	78.32	80.27	315,906	+1.30(+1.64%)
May 22, 2017	78.67	79.22	78.55	78.97	147,973	+0.65(+0.83%)
May 19, 2017	78.07	79.07	76.82	78.32	203,442	+0.75(+0.97%)
May 18, 2017	76.62	77.92	75.53	77.57	306,329	+0.80(+1.04%)
May 17, 2017	78.52	77.92	76.28	76.77	196,913	-1.75(-2.22%)
May 16, 2017	77.92	78.57	77.52	78.52	247,657	+0.65(+0.83%)
May 15, 2017	78.62	78.62	77.77	77.87	291,845	-0.10(-0.13%)
May 12, 2017	79.02	79.17	77.57	77.97	328,303	-1.65(-2.07%)
May 11, 2017	80.17	80.77	78.67	79.62	194,031	-0.95(-1.18%)
May 10, 2017	80.07	80.57	78.92	80.57	330,133	+1.20(+1.51%)
May 09, 2017	80.02	82.12	78.77	79.37	402,414	-3.59(-4.33%)
May 08, 2017	82.66	83.51	82.66	82.96	386,637	+0.10(+0.12%)
May 05, 2017	79.87	83.06	79.37	82.86	267,204	+4.24(+5.40%)
May 04, 2017	78.72	78.97	77.62	78.62	197,371	+0.05(+0.06%)
May 03, 2017	78.57	79.17	77.57	78.57	226,948	-0.65(-0.82%)
May 02, 2017	78.97	79.67	78.27	79.22	184,289	+0.10(+0.13%)
May 01, 2017	79.32	79.87	78.47	79.12	178,255	+0.40(+0.51%)
Apr 28, 2017	79.72	79.72	78.42	78.72	269,058	-0.55(-0.69%)
Apr 27, 2017	78.22	79.57	78.02	79.27	222,264	+1.00(+1.28%)
Apr 26, 2017	78.52	79.33	78.02	78.27	415,473	-0.15(-0.19%)
Apr 25, 2017	78.52	79.12	78.02	78.42	175,495	+0.45(+0.58%)
Apr 24, 2017	77.62	78.07	76.95	77.97	178,911	+1.95(+2.56%)
Apr 21, 2017	76.48	76.62	75.58	76.03	164,442	-0.25(-0.33%)
Apr 20, 2017	75.58	76.82	75.13	76.28	163,764	+1.30(+1.73%)
Apr 19, 2017	75.58	75.68	74.73	74.98	138,410	+0.00(+0.00%)
Apr 18, 2017	74.48	75.28	74.33	74.98	163,483	+0.10(+0.13%)
Apr 17, 2017	74.28	75.03	74.08	74.88	265,881	+0.95(+1.28%)
Apr 13, 2017	75.43	75.73	73.88	73.93	158,374	-1.50(-1.99%)
Apr 12, 2017	77.42	77.42	74.98	75.43	189,267	-2.05(-2.64%)
Apr 11, 2017	77.22	77.62	76.62	77.47	165,869	+0.05(+0.06%)
Apr 10, 2017	75.88	77.67	75.88	77.42	274,379	+1.40(+1.84%)
Apr 07, 2017	76.33	76.43	75.48	76.03	220,774	-0.45(-0.59%)
Apr 06, 2017	75.68	76.82	75.38	76.48	170,086	+1.10(+1.46%)
Apr 05, 2017	77.17	77.37	75.08	75.38	348,707	-1.05(-1.37%)
Apr 04, 2017	75.08	76.48	75.08	76.43	298,673	+1.40(+1.86%)
Apr 03, 2017	75.43	76.23	74.53	75.03	241,695	-0.50(-0.66%)
Mar 31, 2017	75.53	75.98	74.83	75.53	206,918	-0.20(-0.26%)
Mar 30, 2017	74.78	75.88	74.73	75.73	182,602	+1.05(+1.40%)
Mar 29, 2017	73.13	74.93	72.46	74.68	221,968	+1.05(+1.42%)
Mar 28, 2017	72.18	74.23	72.18	73.63	231,421	+1.30(+1.79%)
Mar 27, 2017	71.53	72.63	70.93	72.33	142,944	-0.40(-0.55%)
Mar 24, 2017	73.83	74.38	72.58	72.73	154,502	-0.70(-0.95%)
Mar 23, 2017	73.08	74.18	72.78	73.43	150,255	+0.30(+0.41%)
Mar 22, 2017	72.88	73.48	72.23	73.13	215,574	+0.25(+0.34%)
Mar 21, 2017	75.48	75.90	72.76	72.88	414,451	-2.25(-2.99%)
Mar 20, 2017	75.13	75.43	74.38	75.13	185,809	+0.00(+0.00%)
Mar 17, 2017	74.98	75.43	74.33	75.13	464,659	+0.50(+0.67%)
Mar 16, 2017	76.23	76.23	74.53	74.63	222,459	-1.25(-1.64%)
Mar 15, 2017	74.98	76.62	74.98	75.88	219,274	+1.45(+1.94%)
Mar 14, 2017	74.33	74.53	73.53	74.43	185,729	-0.35(-0.47%)
Mar 13, 2017	76.18	76.82	73.53	74.78	364,748	-1.25(-1.64%)
Mar 10, 2017	74.18	76.18	74.18	76.03	358,223	+2.30(+3.11%)
Mar 09, 2017	74.23	75.28	73.48	73.73	230,615	-0.40(-0.54%)
Mar 08, 2017	74.78	75.18	74.08	74.13	158,459	-0.45(-0.60%)
Mar 07, 2017	74.93	75.23	74.28	74.58	118,067	-0.30(-0.40%)
Mar 06, 2017	74.13	75.18	73.78	74.88	154,597	+0.00(+0.00%)
Mar 03, 2017	74.78	75.58	74.33	74.88	170,038	-0.10(-0.13%)
Mar 02, 2017	76.13	76.44	74.75	74.98	192,844	-1.10(-1.44%)
Mar 01, 2017	75.38	76.82	74.88	76.08	298,587	+1.75(+2.35%)
Feb 28, 2017	75.73	75.73	74.03	74.33	250,564	-1.80(-2.36%)
Feb 27, 2017	74.88	76.28	74.53	76.13	187,936	+1.00(+1.33%)
Feb 24, 2017	73.78	75.18	73.08	75.13	181,959	+0.35(+0.47%)
Feb 23, 2017	77.02	77.02	74.68	74.78	211,857	-0.95(-1.25%)
Feb 22, 2017	75.33	76.23	75.23	75.73	174,435	+0.05(+0.07%)
Feb 21, 2017	74.63	75.73	74.63	75.68	191,039	+1.35(+1.81%)
Feb 17, 2017		74.33	74.33	74.33	0	+0.35(+0.47%)
Feb 16, 2017	74.38	74.43	73.38	73.98	215,327	-0.40(-0.54%)
Feb 15, 2017	74.48	74.78	73.88	74.38	249,746	-0.20(-0.27%)
Feb 14, 2017	75.03	75.28	74.33	74.58	191,846	-0.90(-1.19%)
Feb 13, 2017	75.28	75.68	74.93	75.48	231,877	+0.50(+0.67%)
Feb 10, 2017	75.48	75.58	74.63	74.98	327,772	+0.10(+0.13%)
Feb 09, 2017	74.63	75.63	74.18	74.88	459,149	+0.60(+0.81%)
Feb 08, 2017	74.63	74.98	73.68	74.28	381,889	-0.65(-0.87%)
Feb 07, 2017	73.38	77.07	73.23	74.93	748,196	+1.75(+2.39%)
Feb 06, 2017	73.63	74.28	72.18	73.18	401,004	-0.85(-1.15%)
Feb 03, 2017	71.83	74.10	71.83	74.03	303,551	+2.40(+3.34%)
Feb 02, 2017	72.03	72.03	70.73	71.63	276,069	-0.60(-0.83%)
Feb 01, 2017	72.88	73.95	71.43	72.23	353,070	-0.25(-0.34%)
Jan 31, 2017	71.98	72.93	71.23	72.48	199,618	+0.45(+0.62%)
Jan 30, 2017	72.33	72.33	70.88	72.03	201,077	-1.05(-1.43%)
Jan 27, 2017	73.78	74.13	72.93	73.08	143,590	-0.70(-0.95%)
Jan 26, 2017	74.18	74.48	73.73	73.78	191,421	-0.45(-0.61%)
Jan 25, 2017	73.63	74.38	73.47	74.23	180,975	+1.15(+1.57%)
Jan 24, 2017	71.28	73.33	70.53	73.08	209,352	+2.15(+3.03%)
Jan 23, 2017	71.28	71.53	70.14	70.93	175,374	-0.80(-1.11%)
Jan 20, 2017	71.83	72.23	71.13	71.73	205,353	+0.20(+0.28%)
Jan 19, 2017	71.48	72.48	71.26	71.53	126,887	+0.45(+0.63%)
Jan 18, 2017	71.48	72.23	71.08	71.08	107,601	-0.10(-0.14%)
Jan 17, 2017	71.83	72.43	70.98	71.18	200,717	-0.50(-0.70%)
Jan 13, 2017		71.68	71.68	71.68	0	+0.40(+0.56%)
Jan 12, 2017	72.18	72.21	70.14	71.28	255,490	-0.95(-1.31%)
Jan 11, 2017	71.53	73.33	70.93	72.23	242,283	+1.15(+1.62%)
Jan 10, 2017	70.39	72.43	70.14	71.08	394,733	+1.50(+2.15%)
Jan 09, 2017	68.79	69.89	68.19	69.59	311,073	+0.25(+0.36%)
Jan 06, 2017	70.43	71.15	69.19	69.34	231,407	-1.25(-1.77%)
Jan 05, 2017	71.58	71.63	69.99	70.58	300,902	-1.35(-1.87%)
Jan 04, 2017	71.03	72.38	70.88	71.93	337,089	+1.30(+1.84%)