Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	65.12	66.07	64.98	65.74	248,488	+0.32(+0.48%)
Mar 30, 2017	64.87	65.59	64.67	65.42	141,303	+0.69(+1.06%)
Mar 29, 2017	64.44	64.88	64.04	64.73	152,538	+0.18(+0.27%)
Mar 28, 2017	63.62	64.83	63.31	64.56	231,253	+0.90(+1.41%)
Mar 27, 2017	62.41	63.84	61.98	63.66	361,961	+0.08(+0.12%)
Mar 24, 2017	64.48	64.91	63.30	63.58	365,070	-0.84(-1.31%)
Mar 23, 2017	64.30	64.91	64.01	64.43	259,989	+0.11(+0.16%)
Mar 22, 2017	64.14	64.58	63.86	64.32	156,032	+0.07(+0.11%)
Mar 21, 2017	66.12	66.25	64.13	64.25	248,056	-1.66(-2.52%)
Mar 20, 2017	66.15	66.15	65.53	65.91	309,941	-0.12(-0.19%)
Mar 17, 2017	65.31	66.16	65.20	66.03	818,129	+0.71(+1.09%)
Mar 16, 2017	66.26	66.32	65.17	65.32	304,984	-0.46(-0.69%)
Mar 15, 2017	65.42	66.04	65.16	65.78	550,283	+0.76(+1.16%)
Mar 14, 2017	64.66	65.43	63.97	65.02	236,750	-0.11(-0.16%)
Mar 13, 2017	65.33	65.47	64.76	65.13	186,277	-0.04(-0.07%)
Mar 10, 2017	64.72	65.22	64.02	65.17	348,615	+1.14(+1.78%)
Mar 09, 2017	65.29	65.29	63.69	64.03	396,578	-1.34(-2.06%)
Mar 08, 2017	65.75	66.11	65.30	65.38	348,244	-0.16(-0.24%)
Mar 07, 2017	66.21	66.44	65.51	65.53	477,832	-0.63(-0.96%)
Mar 06, 2017	64.48	66.48	64.44	66.17	790,668	+2.57(+4.03%)
Mar 03, 2017	63.80	64.13	63.31	63.60	446,733	+0.05(+0.08%)
Mar 02, 2017	65.49	65.53	63.51	63.55	417,852	-2.20(-3.34%)
Mar 01, 2017	64.65	65.85	64.57	65.74	442,685	+2.24(+3.53%)
Feb 28, 2017	65.01	65.05	63.44	63.50	399,498	-1.66(-2.55%)
Feb 27, 2017	64.57	65.18	64.33	65.16	354,020	+0.85(+1.32%)
Feb 24, 2017	62.53	64.36	62.22	64.31	439,635	+1.04(+1.64%)
Feb 23, 2017	65.06	65.06	63.07	63.28	309,155	-1.45(-2.24%)
Feb 22, 2017	64.77	65.14	64.40	64.73	351,672	-0.45(-0.70%)
Feb 21, 2017	64.71	65.28	64.38	65.18	474,267	+0.66(+1.02%)
Feb 17, 2017		64.53	64.53	64.53	0	-0.04(-0.07%)
Feb 16, 2017	64.70	64.83	64.26	64.57	475,315	-0.03(-0.04%)
Feb 15, 2017	64.04	64.69	64.03	64.60	245,918	+0.52(+0.82%)
Feb 14, 2017	64.33	64.38	63.56	64.07	333,666	-0.19(-0.30%)
Feb 13, 2017	64.71	65.29	64.25	64.26	419,623	-0.14(-0.22%)
Feb 10, 2017	64.48	64.54	64.10	64.40	460,735	+0.39(+0.61%)
Feb 09, 2017	64.38	64.65	63.82	64.01	564,891	-0.01(-0.01%)
Feb 08, 2017	64.76	64.76	63.81	64.02	395,453	-0.90(-1.39%)
Feb 07, 2017	64.91	65.47	64.71	64.92	290,364	+0.01(+0.01%)
Feb 06, 2017	65.68	65.78	64.69	64.91	415,462	-0.99(-1.50%)
Feb 03, 2017	64.79	65.93	64.55	65.90	526,871	+1.15(+1.77%)
Feb 02, 2017	64.75	65.48	64.40	64.75	701,181	-0.42(-0.64%)
Feb 01, 2017	64.14	65.58	63.50	65.17	900,420	+2.18(+3.46%)
Jan 31, 2017	62.30	63.12	59.13	63.00	1,776,473	-1.63(-2.52%)
Jan 30, 2017	64.34	64.70	63.58	64.62	439,615	-0.39(-0.61%)
Jan 27, 2017	65.38	65.58	64.88	65.02	353,013	-0.22(-0.34%)
Jan 26, 2017	65.76	65.92	64.87	65.23	316,810	-0.57(-0.86%)
Jan 25, 2017	65.02	65.91	64.52	65.80	280,516	+0.77(+1.18%)
Jan 24, 2017	63.28	65.42	63.10	65.03	323,140	+2.04(+3.23%)
Jan 23, 2017	62.96	63.48	62.48	63.00	311,373	-0.39(-0.62%)
Jan 20, 2017	63.59	64.27	63.00	63.39	271,509	-0.11(-0.18%)
Jan 19, 2017	63.49	64.31	63.18	63.50	217,629	-0.02(-0.03%)
Jan 18, 2017	63.03	63.94	62.95	63.52	351,450	+0.61(+0.97%)
Jan 17, 2017	64.09	64.09	62.80	62.91	257,194	-1.63(-2.52%)
Jan 13, 2017		64.54	64.54	64.54	0	+0.64(+1.00%)
Jan 12, 2017	64.49	64.58	63.13	63.90	261,072	-0.57(-0.88%)
Jan 11, 2017	64.02	64.53	63.69	64.47	224,241	+0.58(+0.90%)
Jan 10, 2017	62.92	64.39	62.92	63.89	244,586	+1.32(+2.11%)
Jan 09, 2017	63.36	63.57	62.38	62.57	366,992	-1.51(-2.36%)
Jan 06, 2017	64.17	64.51	63.74	64.08	267,424	-0.10(-0.16%)
Jan 05, 2017	64.99	65.29	63.92	64.19	461,828	-0.66(-1.02%)
Jan 04, 2017	64.18	65.11	64.13	64.85	416,400	+0.84(+1.31%)
Jan 03, 2017	63.77	64.03	62.89	64.01	404,414	+0.94(+1.50%)
Dec 30, 2016		63.07	63.07	63.07	0	+0.04(+0.07%)
Dec 29, 2016	63.36	63.38	62.69	63.02	183,592	-0.11(-0.18%)
Dec 28, 2016	64.19	64.19	62.85	63.14	187,072	-0.94(-1.46%)
Dec 27, 2016	64.12	64.27	63.55	64.07	154,600	+0.12(+0.19%)
Dec 23, 2016		63.95	63.95	63.95	0	-0.11(-0.18%)
Dec 22, 2016	63.84	64.07	63.56	64.06	306,066	+0.33(+0.52%)
Dec 21, 2016	64.66	64.79	63.71	63.73	242,477	-0.83(-1.29%)
Dec 20, 2016	64.58	65.05	64.13	64.56	341,139	+0.21(+0.33%)
Dec 19, 2016	63.49	64.62	63.35	64.35	324,069	+0.81(+1.28%)
Dec 16, 2016	65.16	65.44	63.52	63.54	1,184,209	-1.56(-2.39%)
Dec 15, 2016	64.78	65.51	64.14	65.09	333,615	+0.07(+0.11%)
Dec 14, 2016	66.00	66.56	64.89	65.02	333,005	-1.21(-1.82%)
Dec 13, 2016	67.17	67.70	66.02	66.23	340,866	-0.66(-0.99%)
Dec 12, 2016	66.63	67.38	66.30	66.90	404,199	+0.10(+0.14%)
Dec 09, 2016	67.18	67.20	66.38	66.80	339,528	-0.38(-0.57%)
Dec 08, 2016	67.96	69.03	66.92	67.18	388,350	-0.46(-0.69%)
Dec 07, 2016	66.96	68.01	66.41	67.65	361,302	+0.94(+1.40%)
Dec 06, 2016	65.91	66.77	65.76	66.71	325,932	+0.64(+0.97%)
Dec 05, 2016	66.39	66.88	65.88	66.07	373,110	+0.37(+0.56%)
Dec 02, 2016	65.48	65.71	64.85	65.71	427,683	+0.56(+0.86%)
Dec 01, 2016	65.56	65.69	64.90	65.15	441,272	+0.88(+1.37%)
Nov 30, 2016	64.82	65.64	64.22	64.26	603,693	-0.23(-0.35%)
Nov 29, 2016	64.69	65.41	63.56	64.49	523,118	-1.46(-2.21%)
Nov 28, 2016	66.05	66.28	65.80	65.95	413,542	-0.09(-0.13%)
Nov 25, 2016	65.86	66.20	65.39	66.04	137,487	+0.16(+0.24%)
Nov 23, 2016		65.88	65.88	65.88	0	+0.37(+0.57%)
Nov 22, 2016	65.08	65.62	64.78	65.51	366,273	+0.73(+1.13%)
Nov 21, 2016	64.43	64.83	64.10	64.78	280,395	+0.57(+0.89%)
Nov 18, 2016	64.20	64.62	64.14	64.20	386,383	-0.05(-0.08%)
Nov 17, 2016	63.87	64.55	63.27	64.25	382,228	-0.08(-0.12%)
Nov 16, 2016	64.13	64.74	63.91	64.33	296,894	-0.16(-0.24%)
Nov 15, 2016	64.45	64.92	64.16	64.49	538,482	-0.52(-0.80%)
Nov 14, 2016	64.34	65.05	64.33	65.01	478,049	+0.98(+1.54%)
Nov 11, 2016	63.10	64.10	63.02	64.03	338,290	+0.73(+1.16%)
Nov 10, 2016	61.83	63.46	61.82	63.30	480,381	+1.90(+3.09%)
Nov 09, 2016	59.10	61.54	59.10	61.40	477,973	+1.98(+3.33%)
Nov 08, 2016	59.16	60.10	59.03	59.42	394,600	+0.00(+0.00%)
Nov 07, 2016	59.03	59.54	58.84	59.42	550,231	+1.49(+2.57%)
Nov 04, 2016	58.16	58.49	57.71	57.93	463,045	-0.30(-0.52%)
Nov 03, 2016	58.46	58.80	58.06	58.24	325,780	-0.17(-0.28%)
Nov 02, 2016	58.49	59.25	58.39	58.40	331,216	-0.39(-0.67%)
Nov 01, 2016	59.42	59.62	58.73	58.80	359,114	-0.42(-0.71%)
Oct 31, 2016	59.23	59.60	58.98	59.21	296,198	-0.17(-0.29%)
Oct 28, 2016	59.11	60.08	58.64	59.39	355,317	+0.29(+0.49%)
Oct 27, 2016	58.89	59.52	58.20	59.10	439,664	+0.40(+0.68%)
Oct 26, 2016	58.36	59.20	57.36	58.70	647,141	+0.06(+0.10%)
Oct 25, 2016	54.46	59.39	54.46	58.64	1,585,355	+5.95(+11.29%)
Oct 24, 2016	53.22	53.24	52.47	52.69	249,940	+0.08(+0.15%)
Oct 21, 2016	52.40	52.87	52.07	52.61	198,110	-0.22(-0.41%)
Oct 20, 2016	53.13	53.69	52.75	52.83	149,705	-0.60(-1.12%)
Oct 19, 2016	53.06	53.97	52.83	53.43	334,398	+0.64(+1.22%)
Oct 18, 2016	53.97	53.97	52.77	52.79	254,306	-0.12(-0.23%)
Oct 17, 2016	52.81	53.19	52.54	52.91	164,398	-0.01(-0.02%)
Oct 14, 2016	53.14	53.59	52.81	52.92	163,791	+0.03(+0.05%)
Oct 13, 2016	53.02	53.08	52.19	52.89	214,592	-0.31(-0.59%)
Oct 12, 2016	53.16	53.41	53.04	53.21	147,487	+0.19(+0.36%)
Oct 11, 2016	53.02	53.36	52.73	53.01	410,860	-0.15(-0.28%)
Oct 10, 2016	53.14	53.85	52.77	53.16	283,443	+0.03(+0.05%)
Oct 07, 2016	54.59	54.79	52.83	53.14	262,765	-1.58(-2.88%)
Oct 06, 2016	54.52	54.89	54.11	54.71	165,219	-0.04(-0.08%)
Oct 05, 2016	54.21	55.07	53.65	54.76	213,180	+1.02(+1.90%)
Oct 04, 2016	54.68	54.84	53.56	53.74	137,869	-0.68(-1.25%)
Oct 03, 2016	54.50	54.91	54.34	54.42	203,382	-0.44(-0.81%)
Sep 30, 2016	54.69	55.50	54.39	54.86	218,486	+0.61(+1.12%)
Sep 29, 2016	54.44	54.66	54.10	54.25	209,746	-0.34(-0.62%)
Sep 28, 2016	54.13	54.62	53.70	54.59	286,234	+0.49(+0.90%)
Sep 27, 2016	53.76	54.31	53.53	54.10	143,210	+0.37(+0.68%)
Sep 26, 2016	53.67	54.35	53.67	53.74	152,563	-0.25(-0.47%)
Sep 23, 2016	54.89	55.23	53.98	53.99	166,497	-1.28(-2.32%)
Sep 22, 2016	54.86	55.36	54.68	55.27	420,922	+1.14(+2.11%)
Sep 21, 2016	53.72	54.19	53.32	54.13	178,109	+0.93(+1.75%)
Sep 20, 2016	53.90	53.95	53.19	53.20	167,124	-0.27(-0.50%)
Sep 19, 2016	53.11	53.76	53.11	53.47	203,739	+0.92(+1.76%)
Sep 16, 2016	53.00	53.21	52.49	52.54	440,612	-0.91(-1.69%)
Sep 15, 2016	53.15	53.80	52.87	53.45	289,829	+0.43(+0.80%)
Sep 14, 2016	53.61	53.73	52.87	53.02	200,830	-0.46(-0.86%)
Sep 13, 2016	53.65	54.20	53.37	53.48	281,642	-0.77(-1.41%)
Sep 12, 2016	53.65	54.40	53.58	54.25	286,364	+0.18(+0.34%)
Sep 09, 2016	55.25	55.72	54.05	54.07	245,062	-1.69(-3.03%)
Sep 08, 2016	55.97	55.97	55.50	55.76	313,993	-0.26(-0.47%)
Sep 07, 2016	56.27	56.37	55.83	56.02	278,794	-0.37(-0.65%)
Sep 06, 2016	56.91	57.20	56.18	56.38	194,917	-0.35(-0.61%)
Sep 02, 2016	56.37	56.73	56.73	56.73	267,040	+0.50(+0.88%)
Sep 01, 2016	55.79	56.25	55.39	56.24	188,089	+0.24(+0.42%)
Aug 31, 2016	56.28	56.59	55.82	56.00	225,360	-0.83(-1.46%)
Aug 30, 2016	57.07	57.23	56.51	56.83	113,979	-0.15(-0.26%)
Aug 29, 2016	56.61	57.15	56.35	56.98	184,391	+0.47(+0.83%)
Aug 26, 2016	56.61	57.07	56.25	56.51	192,537	+0.05(+0.09%)
Aug 25, 2016	56.12	56.61	55.99	56.45	234,269	+0.29(+0.51%)
Aug 24, 2016	56.57	56.82	55.99	56.17	214,820	-0.48(-0.84%)
Aug 23, 2016	56.38	57.05	56.38	56.64	262,057	+0.45(+0.80%)
Aug 22, 2016	56.07	56.22	55.77	56.19	125,376	-0.28(-0.49%)
Aug 19, 2016	56.11	56.55	55.86	56.47	197,654	+0.17(+0.31%)
Aug 18, 2016	56.00	56.45	55.98	56.30	180,401	+0.37(+0.67%)
Aug 17, 2016	55.67	56.12	55.67	55.93	158,697	+0.23(+0.40%)
Aug 16, 2016	56.08	56.13	55.61	55.70	205,548	-0.53(-0.94%)
Aug 15, 2016	56.01	56.38	55.94	56.23	266,464	+0.35(+0.62%)
Aug 12, 2016	56.25	56.40	55.68	55.88	165,776	-0.53(-0.94%)
Aug 11, 2016	56.72	56.94	56.40	56.41	262,061	-0.04(-0.08%)
Aug 10, 2016	56.38	56.82	56.26	56.45	332,364	+0.29(+0.51%)
Aug 09, 2016	55.91	56.31	55.41	56.17	316,340	+0.26(+0.46%)
Aug 08, 2016	55.93	56.04	55.61	55.91	317,685	+0.00(+0.00%)
Aug 05, 2016	54.93	55.98	54.64	55.91	233,642	+1.33(+2.43%)
Aug 04, 2016	54.72	55.03	54.58	54.58	248,311	-0.07(-0.13%)
Aug 03, 2016	54.45	54.89	54.24	54.65	383,960	+0.18(+0.33%)
Aug 02, 2016	54.54	54.74	54.15	54.47	529,576	+0.30(+0.56%)
Aug 01, 2016	53.99	54.31	53.41	54.17	388,295	+0.20(+0.37%)
Jul 29, 2016	53.83	54.42	53.43	53.97	335,186	+0.30(+0.56%)
Jul 28, 2016	53.55	53.88	53.24	53.66	438,265	-0.05(-0.10%)
Jul 27, 2016	53.79	54.18	53.57	53.72	636,243	+0.18(+0.34%)
Jul 26, 2016	53.15	54.94	52.39	53.53	1,325,165	+3.34(+6.64%)
Jul 25, 2016	50.49	50.66	50.07	50.20	186,103	-0.57(-1.13%)
Jul 22, 2016	50.68	50.98	50.38	50.77	172,432	+0.03(+0.07%)
Jul 21, 2016	50.82	51.08	50.53	50.74	193,303	-0.14(-0.27%)
Jul 20, 2016	50.73	51.05	50.48	50.87	165,414	+0.22(+0.43%)
Jul 19, 2016	50.49	50.89	50.44	50.66	161,780	-0.16(-0.32%)
Jul 18, 2016	50.77	51.17	50.55	50.82	163,537	-0.10(-0.20%)
Jul 15, 2016	51.02	51.36	50.62	50.93	259,000	+0.14(+0.27%)
Jul 14, 2016	51.08	51.28	50.42	50.79	245,519	+0.29(+0.58%)
Jul 13, 2016	50.83	50.94	50.29	50.49	200,115	-0.10(-0.19%)
Jul 12, 2016	50.20	50.75	50.03	50.59	177,481	+0.81(+1.62%)
Jul 11, 2016	49.63	50.16	49.63	49.78	194,427	+0.29(+0.58%)
Jul 08, 2016	48.98	49.55	48.24	49.50	176,958	+1.26(+2.60%)
Jul 07, 2016	48.47	48.90	47.84	48.24	220,454	-0.03(-0.05%)
Jul 06, 2016	47.89	48.30	47.33	48.27	441,010	+0.06(+0.13%)
Jul 05, 2016	48.74	48.78	47.89	48.21	260,124	-0.94(-1.90%)
Jul 01, 2016	49.01	49.14	49.14	49.14	223,722	+0.01(+0.02%)
Jun 30, 2016	48.57	49.13	48.20	49.13	612,507	+0.69(+1.43%)
Jun 29, 2016	48.85	49.39	48.09	48.44	518,315	+0.33(+0.68%)
Jun 28, 2016	49.48	49.48	47.66	48.11	496,055	+1.10(+2.34%)
Jun 27, 2016	47.83	48.39	46.82	47.01	365,426	-2.00(-4.08%)
Jun 24, 2016	49.79	50.16	48.95	49.01	462,172	-2.59(-5.02%)
Jun 23, 2016	51.46	51.90	51.25	51.60	277,093	+0.82(+1.62%)
Jun 22, 2016	50.92	51.07	50.72	50.78	212,580	+0.10(+0.21%)
Jun 21, 2016	51.34	51.66	50.36	50.68	198,049	-0.62(-1.20%)
Jun 20, 2016	51.84	51.84	51.25	51.29	216,190	+0.80(+1.58%)
Jun 17, 2016	49.90	50.75	49.79	50.49	860,781	+0.60(+1.20%)
Jun 16, 2016	49.44	49.97	49.00	49.90	164,737	+0.07(+0.14%)
Jun 15, 2016	50.22	50.65	49.67	49.83	186,620	-0.10(-0.21%)
Jun 14, 2016	49.88	50.35	49.61	49.93	222,292	-0.16(-0.31%)
Jun 13, 2016	50.58	51.09	49.99	50.09	156,234	-0.83(-1.63%)
Jun 10, 2016	51.32	51.57	50.68	50.92	176,724	-0.97(-1.87%)
Jun 09, 2016	51.48	51.94	51.13	51.89	199,339	+0.03(+0.05%)
Jun 08, 2016	52.10	52.15	51.49	51.86	178,742	+0.15(+0.28%)
Jun 07, 2016	51.44	51.97	51.28	51.72	320,477	+0.42(+0.81%)
Jun 06, 2016	50.26	51.57	50.26	51.30	333,402	+1.30(+2.60%)
Jun 03, 2016	50.28	50.28	49.77	50.00	193,657	-0.18(-0.36%)
Jun 02, 2016	49.89	50.18	49.56	50.18	208,481	+0.15(+0.29%)
Jun 01, 2016	49.38	50.19	49.15	50.03	270,199	+0.31(+0.63%)
May 31, 2016	49.66	50.04	49.54	49.72	347,728	+0.13(+0.26%)
May 27, 2016	49.58	49.59	49.59	49.59	465,339	-0.08(-0.16%)
May 26, 2016	49.65	50.94	49.48	49.67	404,221	+0.42(+0.86%)
May 25, 2016	48.40	49.33	48.40	49.25	288,148	+1.24(+2.58%)
May 24, 2016	47.70	48.11	47.43	48.01	454,196	+0.69(+1.46%)
May 23, 2016	47.28	47.61	47.08	47.32	271,639	-0.02(-0.04%)
May 20, 2016	46.89	47.44	46.56	47.33	240,877	+0.72(+1.55%)
May 19, 2016	46.68	46.88	46.00	46.61	163,043	-0.52(-1.10%)
May 18, 2016	47.14	47.77	46.72	47.13	276,242	-0.27(-0.56%)
May 17, 2016	47.47	48.02	47.14	47.39	151,559	-0.16(-0.33%)
May 16, 2016	47.45	47.97	47.45	47.55	296,298	+0.43(+0.91%)
May 13, 2016	47.64	48.11	46.83	47.12	247,365	-0.66(-1.39%)
May 12, 2016	47.98	48.62	47.45	47.78	258,242	+0.10(+0.22%)
May 11, 2016	47.58	48.04	47.39	47.68	257,842	+0.13(+0.27%)
May 10, 2016	46.65	47.56	46.50	47.55	228,953	+1.07(+2.30%)
May 09, 2016	46.52	46.68	46.15	46.48	326,714	-0.26(-0.55%)
May 06, 2016	45.99	46.82	45.99	46.74	310,910	+0.57(+1.23%)
May 05, 2016	46.71	46.88	46.00	46.17	323,730	-0.16(-0.33%)
May 04, 2016	47.05	47.45	46.24	46.33	258,249	-0.97(-2.06%)
May 03, 2016	48.08	48.51	46.99	47.30	328,006	-1.21(-2.49%)
May 02, 2016	48.01	48.57	47.50	48.51	318,542	+0.65(+1.35%)
Apr 29, 2016	48.01	48.57	47.62	47.86	305,429	-0.26(-0.54%)
Apr 28, 2016	48.75	49.25	48.02	48.12	395,911	-1.00(-2.03%)
Apr 27, 2016	48.66	49.35	48.05	49.12	457,668	-0.04(-0.09%)
Apr 26, 2016	49.89	49.95	47.99	49.16	427,487	+0.39(+0.79%)
Apr 25, 2016	49.19	49.37	48.53	48.77	415,979	-0.49(-1.00%)
Apr 22, 2016	48.53	49.31	48.35	49.26	375,900	+0.96(+1.98%)
Apr 21, 2016	48.97	49.14	48.25	48.31	397,477	-0.57(-1.16%)
Apr 20, 2016	48.88	49.09	48.51	48.88	229,162	-0.02(-0.04%)
Apr 19, 2016	49.07	49.20	48.80	48.89	259,990	+0.25(+0.51%)
Apr 18, 2016	48.40	48.94	48.30	48.64	229,360	-0.03(-0.07%)
Apr 15, 2016	48.05	48.74	48.05	48.68	325,437	+0.45(+0.93%)
Apr 14, 2016	47.48	48.34	47.06	48.23	754,562	+0.82(+1.73%)
Apr 13, 2016	47.20	47.51	47.01	47.41	522,196	+0.78(+1.68%)
Apr 12, 2016	45.93	46.89	45.86	46.63	170,138	+0.73(+1.59%)
Apr 11, 2016	46.09	46.37	45.70	45.90	186,456	+0.14(+0.30%)
Apr 08, 2016	45.78	46.44	45.50	45.76	187,537	+0.64(+1.41%)
Apr 07, 2016	45.02	45.42	44.85	45.12	243,948	-0.28(-0.63%)
Apr 06, 2016	45.16	45.44	44.23	45.41	267,546	+0.35(+0.78%)
Apr 05, 2016	45.08	45.46	44.88	45.05	201,405	-0.45(-0.98%)
Apr 04, 2016	46.42	46.61	45.41	45.50	246,123	-1.15(-2.46%)