Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	60.09	59.32	59.32	59.32	289,568	-1.00(-1.65%)
Dec 30, 2015	60.64	60.93	60.26	60.31	187,681	-0.33(-0.54%)
Dec 29, 2015	60.10	60.94	59.70	60.64	172,705	+0.99(+1.65%)
Dec 28, 2015	59.71	59.99	58.82	59.65	101,554	-0.28(-0.46%)
Dec 24, 2015	59.82	59.93	59.93	59.93	65,830	+0.11(+0.19%)
Dec 23, 2015	60.14	60.15	59.37	59.82	128,209	-0.07(-0.12%)
Dec 22, 2015	59.88	59.98	58.68	59.89	134,444	+0.13(+0.22%)
Dec 21, 2015	58.90	59.79	58.84	59.76	124,143	+1.15(+1.96%)
Dec 18, 2015	58.32	59.29	57.65	58.61	529,826	-0.06(-0.11%)
Dec 17, 2015	59.51	60.11	58.67	58.68	152,169	-0.52(-0.88%)
Dec 16, 2015	59.64	60.03	58.52	59.20	182,549	-0.26(-0.44%)
Dec 15, 2015	58.80	59.71	57.59	59.46	240,047	+1.08(+1.84%)
Dec 14, 2015	58.75	60.75	58.04	58.38	254,697	-0.45(-0.76%)
Dec 11, 2015	59.05	59.74	58.55	58.83	216,546	-1.04(-1.74%)
Dec 10, 2015	59.87	60.09	59.24	59.87	267,673	-0.04(-0.07%)
Dec 09, 2015	61.37	61.46	59.81	59.91	297,761	-1.55(-2.52%)
Dec 08, 2015	61.28	61.82	60.81	61.46	156,029	-0.43(-0.69%)
Dec 07, 2015	62.32	62.42	61.68	61.89	238,076	-0.45(-0.73%)
Dec 04, 2015	61.76	62.68	61.55	62.34	390,575	+0.57(+0.92%)
Dec 03, 2015	62.66	63.26	61.57	61.78	266,287	-0.68(-1.08%)
Dec 02, 2015	63.97	64.27	62.27	62.45	345,176	-1.48(-2.31%)
Dec 01, 2015	63.56	64.20	62.99	63.93	330,100	+0.51(+0.80%)
Nov 30, 2015	63.35	64.14	63.00	63.42	277,130	+0.47(+0.75%)
Nov 27, 2015	62.99	63.42	62.66	62.95	80,219	-0.05(-0.07%)
Nov 25, 2015	62.53	62.99	62.99	62.99	159,565	+0.49(+0.79%)
Nov 24, 2015	61.03	62.60	61.03	62.50	297,563	+1.06(+1.72%)
Nov 23, 2015	61.59	62.18	61.31	61.44	183,835	-0.39(-0.63%)
Nov 20, 2015	61.43	62.26	61.06	61.83	322,415	+0.70(+1.14%)
Nov 19, 2015	61.47	61.91	60.96	61.14	237,604	-0.49(-0.80%)
Nov 18, 2015	59.91	61.66	59.56	61.63	374,340	+1.84(+3.07%)
Nov 17, 2015	59.01	60.10	58.95	59.79	203,493	+0.84(+1.42%)
Nov 16, 2015	58.06	58.97	56.37	58.96	217,167	+0.89(+1.53%)
Nov 13, 2015	58.53	59.00	57.84	58.06	209,342	-0.72(-1.23%)
Nov 12, 2015	58.84	59.39	58.38	58.79	285,369	-0.45(-0.75%)
Nov 11, 2015	59.22	60.20	59.11	59.23	284,858	+0.19(+0.33%)
Nov 10, 2015	59.01	59.27	58.22	59.04	173,666	-0.36(-0.61%)
Nov 09, 2015	59.31	59.51	58.67	59.40	281,594	-0.39(-0.65%)
Nov 06, 2015	58.23	59.86	57.97	59.79	280,985	+1.21(+2.06%)
Nov 05, 2015	58.19	58.94	58.10	58.58	209,745	+0.20(+0.35%)
Nov 04, 2015	58.19	58.51	57.71	58.38	381,879	+0.11(+0.19%)
Nov 03, 2015	58.00	58.63	57.97	58.27	204,000	-0.02(-0.03%)
Nov 02, 2015	57.87	58.83	57.87	58.29	497,071	+0.35(+0.61%)
Oct 30, 2015	57.41	58.19	55.71	57.93	292,873	+0.64(+1.12%)
Oct 29, 2015	57.70	58.37	56.95	57.29	299,280	-1.16(-1.98%)
Oct 28, 2015	57.54	58.49	57.03	58.45	383,910	+1.23(+2.14%)
Oct 27, 2015	57.76	58.09	54.99	57.23	932,540	+3.62(+6.75%)
Oct 26, 2015	53.83	54.52	53.33	53.61	420,884	-0.91(-1.67%)
Oct 23, 2015	54.02	54.98	53.02	54.52	365,227	+0.92(+1.71%)
Oct 22, 2015	52.45	53.97	52.06	53.60	312,713	+1.76(+3.40%)
Oct 21, 2015	53.35	53.61	51.76	51.84	362,002	-1.15(-2.17%)
Oct 20, 2015	53.22	53.65	52.68	52.99	401,284	-0.32(-0.61%)
Oct 19, 2015	52.82	53.67	52.66	53.31	407,218	+0.45(+0.86%)
Oct 16, 2015	53.09	53.53	52.35	52.86	470,300	-0.20(-0.38%)
Oct 15, 2015	52.44	53.45	52.11	53.06	450,870	+0.83(+1.58%)
Oct 14, 2015	50.62	53.07	50.62	52.24	636,255	+1.68(+3.32%)
Oct 13, 2015	50.91	51.50	50.56	50.56	211,597	-0.67(-1.30%)
Oct 12, 2015	51.17	51.51	50.68	51.22	109,147	+0.19(+0.36%)
Oct 09, 2015	51.42	51.59	50.95	51.04	172,432	-0.29(-0.56%)
Oct 08, 2015	50.92	51.46	50.31	51.33	441,589	+0.28(+0.55%)
Oct 07, 2015	50.66	51.49	50.55	51.05	598,448	+0.76(+1.51%)
Oct 06, 2015	52.53	52.53	49.26	50.29	558,030	+0.87(+1.77%)
Oct 05, 2015	48.26	49.82	45.72	49.41	456,428	+1.59(+3.32%)
Oct 02, 2015	46.33	47.86	45.89	47.83	242,267	+1.03(+2.20%)
Oct 01, 2015	47.42	47.48	45.73	46.80	336,200	-0.72(-1.52%)
Sep 30, 2015	46.57	47.59	46.56	47.52	339,361	+1.54(+3.35%)
Sep 29, 2015	45.70	46.14	45.25	45.98	370,951	+0.32(+0.71%)
Sep 28, 2015	46.47	46.58	45.66	45.66	212,530	-1.03(-2.21%)
Sep 25, 2015	46.12	46.96	45.69	46.69	390,602	+1.04(+2.29%)
Sep 24, 2015	45.09	45.74	44.32	45.64	284,296	+0.12(+0.26%)
Sep 23, 2015	45.84	46.26	45.45	45.52	193,777	+0.00(+0.00%)
Sep 22, 2015	46.20	46.20	45.30	45.52	267,903	-1.00(-2.15%)
Sep 21, 2015	47.08	47.61	46.48	46.52	185,660	-0.11(-0.24%)
Sep 18, 2015	46.50	47.06	46.36	46.63	479,935	-0.67(-1.41%)
Sep 17, 2015	47.03	47.84	46.96	47.30	259,281	+0.12(+0.25%)
Sep 16, 2015	47.55	47.59	46.90	47.18	254,517	-0.09(-0.20%)
Sep 15, 2015	46.76	47.43	46.61	47.27	256,092	+0.52(+1.11%)
Sep 14, 2015	47.32	47.56	46.31	46.75	576,621	-0.05(-0.10%)
Sep 11, 2015	46.05	47.28	45.67	46.80	329,022	+0.86(+1.87%)
Sep 10, 2015	46.08	46.67	45.38	45.94	176,829	+0.03(+0.06%)
Sep 09, 2015	46.70	47.37	45.84	45.91	220,958	-0.48(-1.04%)
Sep 08, 2015	45.69	46.62	45.06	46.39	240,607	+1.81(+4.06%)
Sep 04, 2015	44.20	44.58	44.58	44.58	170,260	-0.28(-0.62%)
Sep 03, 2015	44.49	46.56	44.22	44.86	283,901	+0.54(+1.21%)
Sep 02, 2015	43.85	44.32	43.36	44.32	244,507	+1.13(+2.61%)
Sep 01, 2015	43.40	44.45	43.04	43.19	342,392	-1.27(-2.85%)
Aug 31, 2015	44.34	44.92	44.07	44.46	209,711	-0.32(-0.72%)
Aug 28, 2015	44.38	44.95	44.26	44.78	182,458	+0.10(+0.23%)
Aug 27, 2015	44.14	44.84	43.42	44.68	352,156	+1.07(+2.46%)
Aug 26, 2015	42.85	43.68	41.99	43.61	217,833	+1.75(+4.17%)
Aug 25, 2015	43.51	43.51	41.80	41.86	250,234	-0.20(-0.48%)
Aug 24, 2015	40.94	44.46	37.67	42.06	549,050	-1.31(-3.03%)
Aug 21, 2015	43.12	44.49	41.61	43.38	428,484	-0.63(-1.43%)
Aug 20, 2015	45.27	45.42	43.97	44.00	322,712	-1.74(-3.80%)
Aug 19, 2015	46.11	46.36	45.34	45.74	233,241	-0.55(-1.18%)
Aug 18, 2015	47.41	47.41	45.78	46.29	316,605	-1.25(-2.63%)
Aug 17, 2015	46.76	47.54	46.50	47.54	165,032	+0.49(+1.04%)
Aug 14, 2015	46.74	47.08	46.15	47.05	169,570	+0.16(+0.34%)
Aug 13, 2015	47.27	47.50	46.66	46.89	253,259	-0.43(-0.90%)
Aug 12, 2015	46.32	47.37	45.80	47.31	294,460	+0.32(+0.69%)
Aug 11, 2015	47.98	48.02	46.75	46.99	194,044	-1.19(-2.48%)
Aug 10, 2015	47.43	48.74	47.43	48.18	253,313	+0.73(+1.54%)
Aug 07, 2015	46.73	47.49	46.48	47.45	202,302	+0.39(+0.83%)
Aug 06, 2015	47.46	47.46	46.04	47.06	263,851	-0.32(-0.68%)
Aug 05, 2015	46.57	47.81	46.46	47.39	176,727	+0.69(+1.48%)
Aug 04, 2015	47.11	47.34	46.36	46.69	248,608	-0.58(-1.23%)
Aug 03, 2015	47.61	47.93	47.06	47.28	372,034	-0.53(-1.10%)
Jul 31, 2015	47.48	47.88	47.09	47.80	421,849	+0.59(+1.25%)
Jul 30, 2015	45.82	47.31	45.82	47.21	494,251	+1.19(+2.59%)
Jul 29, 2015	45.99	46.22	45.10	46.02	378,043	+0.00(+0.00%)
Jul 28, 2015	44.90	47.14	43.25	46.02	1,294,209	+1.86(+4.21%)
Jul 27, 2015	44.01	44.94	43.83	44.16	354,946	-0.52(-1.16%)
Jul 24, 2015	45.53	46.08	44.45	44.68	277,775	-0.81(-1.79%)
Jul 23, 2015	43.92	45.98	43.92	45.49	594,357	+1.74(+3.97%)
Jul 22, 2015	44.46	44.48	43.40	43.76	486,249	-1.35(-2.99%)
Jul 21, 2015	45.24	45.60	44.87	45.10	228,377	-0.25(-0.55%)
Jul 20, 2015	45.59	45.59	45.04	45.35	204,219	+0.09(+0.20%)
Jul 17, 2015	45.56	45.64	45.11	45.26	272,426	-0.23(-0.51%)
Jul 16, 2015	46.37	46.40	45.42	45.49	496,182	-0.46(-1.01%)
Jul 15, 2015	45.85	46.18	45.50	45.96	258,800	+0.18(+0.40%)
Jul 14, 2015	45.33	45.83	44.99	45.77	178,094	+0.57(+1.27%)
Jul 13, 2015	45.14	45.46	44.72	45.20	213,811	+0.21(+0.47%)
Jul 10, 2015	44.60	45.22	44.41	44.98	538,324	+0.86(+1.95%)
Jul 09, 2015	46.09	46.23	44.00	44.12	390,282	-1.39(-3.05%)
Jul 08, 2015	46.20	47.43	43.83	45.51	485,836	-1.27(-2.71%)
Jul 07, 2015	47.04	47.04	45.35	46.78	339,899	-0.33(-0.71%)
Jul 06, 2015	47.16	47.63	46.58	47.11	295,675	-0.57(-1.20%)
Jul 02, 2015	47.06	47.68	47.68	47.68	226,941	+0.60(+1.28%)
Jul 01, 2015	47.37	47.69	46.52	47.08	211,653	+0.20(+0.43%)
Jun 30, 2015	47.34	47.55	46.82	46.88	334,671	-0.08(-0.18%)
Jun 29, 2015	48.10	48.53	46.88	46.96	215,457	-1.55(-3.20%)
Jun 26, 2015	49.51	49.65	48.24	48.52	315,920	-1.04(-2.11%)
Jun 25, 2015	49.94	50.16	48.19	49.56	151,683	-0.13(-0.26%)
Jun 24, 2015	50.13	50.21	49.65	49.69	176,390	-0.37(-0.74%)
Jun 23, 2015	50.61	50.66	49.80	50.06	153,279	-0.31(-0.62%)
Jun 22, 2015	50.36	50.54	49.64	50.37	242,712	+0.39(+0.77%)
Jun 19, 2015	50.10	50.29	49.66	49.98	348,274	+0.14(+0.28%)
Jun 18, 2015	49.50	50.09	48.52	49.85	303,003	+0.46(+0.93%)
Jun 17, 2015	49.62	49.83	49.32	49.39	121,033	+0.00(+0.00%)
Jun 16, 2015	49.05	49.49	48.66	49.39	199,227	+0.26(+0.52%)
Jun 15, 2015	48.53	49.35	48.05	49.13	143,472	+0.20(+0.41%)
Jun 12, 2015	48.55	49.19	48.47	48.93	136,327	+0.08(+0.17%)
Jun 11, 2015	48.98	49.13	48.62	48.84	136,317	-0.21(-0.43%)
Jun 10, 2015	48.34	49.24	48.34	49.05	206,578	+0.99(+2.05%)
Jun 09, 2015	48.09	48.29	47.64	48.07	318,234	-0.25(-0.51%)
Jun 08, 2015	49.17	49.71	48.28	48.32	282,811	-1.09(-2.20%)
Jun 05, 2015	49.74	50.07	49.15	49.40	280,971	-0.42(-0.85%)
Jun 04, 2015	49.99	50.40	49.51	49.83	285,382	-0.45(-0.90%)
Jun 03, 2015	50.30	50.39	49.63	50.28	254,398	+0.19(+0.39%)
Jun 02, 2015	50.04	50.42	49.40	50.09	312,288	-0.14(-0.27%)
Jun 01, 2015	50.48	50.76	49.65	50.22	252,407	-0.06(-0.13%)
May 29, 2015	50.45	50.71	50.07	50.29	218,074	-0.32(-0.64%)
May 28, 2015	50.44	50.77	50.10	50.61	178,819	+0.20(+0.40%)
May 27, 2015	49.33	50.69	49.02	50.41	388,308	+1.28(+2.61%)
May 26, 2015	49.60	49.63	48.59	49.13	260,268	-0.73(-1.46%)
May 22, 2015	49.77	49.86	49.86	49.86	259,166	+0.03(+0.06%)
May 21, 2015	49.51	49.89	49.18	49.83	198,955	+0.44(+0.90%)
May 20, 2015	49.74	50.10	49.27	49.39	175,956	-0.22(-0.45%)
May 19, 2015	49.97	50.53	49.34	49.61	225,129	-0.41(-0.81%)
May 18, 2015	48.69	50.16	48.58	50.01	309,145	+1.29(+2.65%)
May 15, 2015	48.84	48.84	48.37	48.72	239,833	-0.25(-0.51%)
May 14, 2015	48.60	49.00	47.91	48.97	238,439	+0.77(+1.61%)
May 13, 2015	48.27	48.81	47.82	48.20	152,984	+0.16(+0.33%)
May 12, 2015	47.95	48.24	47.19	48.04	239,425	-0.05(-0.10%)
May 11, 2015	48.23	48.66	48.05	48.09	164,371	-0.31(-0.65%)
May 08, 2015	47.70	49.12	47.63	48.40	248,290	+0.59(+1.23%)
May 07, 2015	47.49	48.45	47.49	47.81	254,837	+0.32(+0.68%)
May 06, 2015	47.54	48.20	46.94	47.49	338,933	-0.13(-0.27%)
May 05, 2015	48.39	48.46	47.56	47.62	487,678	-1.00(-2.06%)
May 04, 2015	48.54	48.87	48.38	48.62	541,545	-0.12(-0.25%)
May 01, 2015	47.89	48.87	47.77	48.74	516,014	+1.00(+2.10%)
Apr 30, 2015	47.53	48.15	47.27	47.74	898,442	-0.17(-0.35%)
Apr 29, 2015	46.69	48.10	46.68	47.90	891,210	+0.95(+2.02%)
Apr 28, 2015	46.42	47.10	45.87	46.95	587,169	+0.52(+1.11%)
Apr 27, 2015	45.78	47.06	45.49	46.44	669,858	+0.42(+0.92%)
Apr 24, 2015	49.28	49.90	45.36	46.01	1,221,144	-3.27(-6.63%)
Apr 23, 2015	50.13	51.17	46.56	49.28	742,583	-0.38(-0.76%)
Apr 22, 2015	50.17	50.28	48.83	49.66	257,051	-0.04(-0.07%)
Apr 21, 2015	49.64	49.87	49.18	49.70	307,906	+0.52(+1.05%)
Apr 20, 2015	48.77	49.68	48.77	49.18	324,211	+0.56(+1.16%)
Apr 17, 2015	48.81	48.86	47.85	48.62	332,887	-0.63(-1.27%)
Apr 16, 2015	48.43	49.59	48.09	49.25	310,430	+0.47(+0.96%)
Apr 15, 2015	47.87	49.16	47.78	48.78	258,618	+1.22(+2.56%)
Apr 14, 2015	47.69	47.99	47.18	47.56	253,168	-0.09(-0.19%)
Apr 13, 2015	48.16	48.65	47.58	47.65	175,589	-0.43(-0.90%)
Apr 10, 2015	48.02	48.24	47.81	48.09	142,319	+0.37(+0.77%)
Apr 09, 2015	47.41	47.99	47.27	47.72	200,560	+0.06(+0.12%)
Apr 08, 2015	47.53	47.99	47.26	47.66	274,908	+0.22(+0.47%)
Apr 07, 2015	47.77	48.13	47.77	47.44	374,281	-0.36(-0.75%)
Apr 06, 2015	47.23	47.90	46.93	47.80	261,333	+0.18(+0.39%)
Apr 02, 2015	47.89	47.62	47.62	47.62	327,676	-0.27(-0.56%)
Apr 01, 2015	48.44	48.48	46.91	47.88	364,708	-0.61(-1.25%)
Mar 31, 2015	48.93	49.04	48.37	48.49	355,715	-0.64(-1.29%)
Mar 30, 2015	48.74	49.31	48.23	49.13	337,491	+0.50(+1.02%)
Mar 27, 2015	47.17	48.86	46.94	48.63	305,637	+1.50(+3.19%)
Mar 26, 2015	47.08	47.56	46.19	47.13	725,580	-0.61(-1.29%)
Mar 25, 2015	50.37	50.37	47.45	47.74	580,420	-2.26(-4.51%)
Mar 24, 2015	50.95	51.02	49.94	50.00	324,746	-0.91(-1.78%)
Mar 23, 2015	51.27	51.44	50.90	50.91	408,258	-0.58(-1.12%)
Mar 20, 2015	50.46	51.55	50.18	51.49	733,889	+1.29(+2.58%)
Mar 19, 2015	49.81	50.66	49.57	50.19	390,058	+0.50(+1.00%)
Mar 18, 2015	49.45	50.43	48.43	49.70	269,887	+0.12(+0.24%)
Mar 17, 2015	48.96	49.59	48.95	49.58	420,865	+0.28(+0.58%)
Mar 16, 2015	48.77	49.63	48.40	49.29	314,815	+1.02(+2.11%)
Mar 13, 2015	48.73	48.98	48.00	48.28	310,755	-0.38(-0.77%)
Mar 12, 2015	48.75	49.15	48.27	48.65	423,879	-0.15(-0.30%)
Mar 11, 2015	48.19	48.98	47.90	48.80	401,882	+0.83(+1.74%)
Mar 10, 2015	47.42	48.34	47.26	47.96	393,746	-0.02(-0.04%)
Mar 09, 2015	47.44	48.13	47.21	47.98	279,707	+0.53(+1.12%)
Mar 06, 2015	47.91	48.15	47.27	47.45	368,511	-0.89(-1.84%)
Mar 05, 2015	48.81	49.06	47.99	48.34	205,800	-0.42(-0.87%)
Mar 04, 2015	48.85	49.17	48.41	48.76	201,026	-0.38(-0.77%)
Mar 03, 2015	49.49	49.56	48.90	49.14	364,500	-0.55(-1.11%)
Mar 02, 2015	47.99	49.88	47.99	49.69	442,195	+1.31(+2.71%)
Feb 27, 2015	48.55	48.86	48.13	48.38	213,225	-0.32(-0.66%)
Feb 26, 2015	48.40	48.98	48.14	48.70	289,463	+0.30(+0.63%)
Feb 25, 2015	48.51	48.53	48.02	48.40	232,035	+0.03(+0.06%)
Feb 24, 2015	47.96	48.41	47.56	48.37	443,004	+0.46(+0.96%)
Feb 23, 2015	48.05	48.32	47.45	47.91	638,936	+0.21(+0.44%)
Feb 20, 2015	46.73	47.97	46.43	47.70	505,566	+0.87(+1.86%)
Feb 19, 2015	46.16	46.99	46.06	46.83	426,642	+0.54(+1.17%)
Feb 18, 2015	46.06	46.35	45.73	46.29	165,652	-0.15(-0.32%)
Feb 17, 2015	45.92	46.56	45.89	46.43	263,039	+0.27(+0.58%)
Feb 13, 2015	46.25	46.17	46.17	46.17	265,629	+0.15(+0.32%)
Feb 12, 2015	45.64	46.15	45.11	46.02	307,178	+0.60(+1.31%)
Feb 11, 2015	45.05	45.95	45.05	45.42	773,753	+0.38(+0.84%)
Feb 10, 2015	43.92	45.10	43.69	45.05	511,195	+1.59(+3.65%)
Feb 09, 2015	43.63	43.99	43.05	43.46	312,238	-0.77(-1.74%)
Feb 06, 2015	43.48	44.49	43.20	44.23	482,015	+0.62(+1.43%)
Feb 05, 2015	45.61	46.15	41.98	43.61	717,188	-0.25(-0.56%)
Feb 04, 2015	44.10	44.48	43.35	43.85	583,712	-0.67(-1.50%)
Feb 03, 2015	43.31	44.80	43.31	44.52	341,133	+1.01(+2.32%)
Feb 02, 2015	43.85	44.09	42.79	43.51	343,183	-0.06(-0.13%)
Jan 30, 2015	44.56	44.79	43.55	43.57	255,949	-1.28(-2.84%)
Jan 29, 2015	43.97	44.90	43.43	44.84	244,905	+0.95(+2.17%)
Jan 28, 2015	44.20	45.06	43.83	43.89	327,045	+0.10(+0.23%)
Jan 27, 2015	43.40	44.33	42.83	43.79	185,249	-0.10(-0.23%)
Jan 26, 2015	43.87	44.48	43.61	43.89	234,512	-0.15(-0.33%)
Jan 23, 2015	43.15	44.45	43.03	44.04	246,663	+0.91(+2.11%)
Jan 22, 2015	42.80	43.25	41.73	43.13	304,256	+0.50(+1.18%)
Jan 21, 2015	42.56	43.17	42.13	42.62	264,738	-0.17(-0.41%)
Jan 20, 2015	43.02	43.58	42.23	42.80	283,057	-0.15(-0.34%)
Jan 16, 2015	41.86	43.10	41.30	42.95	292,447	+0.93(+2.21%)
Jan 15, 2015	42.98	43.40	41.70	42.02	257,133	-0.91(-2.12%)
Jan 14, 2015	42.60	43.40	42.52	42.93	186,787	-0.14(-0.32%)
Jan 13, 2015	43.67	44.43	42.49	43.06	231,085	-0.17(-0.40%)
Jan 12, 2015	44.06	44.29	42.88	43.24	185,093	-0.88(-2.00%)
Jan 09, 2015	44.51	44.69	43.56	44.12	188,133	-0.27(-0.60%)
Jan 08, 2015	43.40	44.68	43.08	44.39	202,235	+1.49(+3.46%)
Jan 07, 2015	42.64	43.52	42.37	42.90	227,998	+0.61(+1.45%)
Jan 06, 2015	43.75	44.02	41.87	42.28	350,219	-1.45(-3.31%)
Jan 05, 2015	44.20	44.79	43.55	43.73	222,342	-0.87(-1.95%)