Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	16.41	16.79	16.41	16.75	2,244,915	+0.34(+2.10%)
Mar 30, 2016	16.48	16.58	16.35	16.41	900,253	+0.03(+0.18%)
Mar 29, 2016	15.92	16.41	15.77	16.38	1,808,990	+0.45(+2.80%)
Mar 28, 2016	15.87	16.00	15.77	15.93	2,001,407	+0.14(+0.87%)
Mar 24, 2016	15.74	15.79	15.79	15.79	1,227,786	-0.08(-0.50%)
Mar 23, 2016	16.20	16.25	15.79	15.87	1,607,198	-0.29(-1.78%)
Mar 22, 2016	16.37	16.37	16.07	16.16	1,030,621	-0.30(-1.80%)
Mar 21, 2016	16.47	16.72	16.31	16.46	1,024,771	-0.06(-0.39%)
Mar 18, 2016	16.42	16.82	16.41	16.52	1,468,559	+0.20(+1.24%)
Mar 17, 2016	16.36	16.37	15.98	16.32	955,742	+0.00(+0.00%)
Mar 16, 2016	16.04	16.36	15.99	16.32	697,874	+0.25(+1.53%)
Mar 15, 2016	16.05	16.22	15.90	16.07	1,690,387	-0.09(-0.58%)
Mar 14, 2016	16.07	16.25	15.95	16.17	1,215,365	+0.12(+0.72%)
Mar 11, 2016	15.77	16.05	15.56	16.05	924,293	+0.50(+3.25%)
Mar 10, 2016	15.83	15.84	15.23	15.55	840,769	-0.12(-0.74%)
Mar 09, 2016	15.84	15.84	15.54	15.66	720,178	-0.12(-0.73%)
Mar 08, 2016	16.40	16.41	15.74	15.78	1,099,112	-0.75(-4.54%)
Mar 07, 2016	16.42	16.54	16.29	16.53	1,942,814	+0.00(+0.00%)
Mar 04, 2016	16.21	16.48	16.16	16.53	1,553,032	+0.30(+1.82%)
Mar 03, 2016	15.98	16.28	15.92	16.23	917,235	+0.32(+1.99%)
Mar 02, 2016	15.66	16.02	15.57	15.92	984,342	+0.25(+1.61%)
Mar 01, 2016	15.22	15.67	15.14	15.66	1,152,296	+0.54(+3.58%)
Feb 29, 2016	15.13	15.44	15.00	15.12	2,897,152	-0.02(-0.14%)
Feb 26, 2016	15.06	15.34	14.98	15.14	2,017,249	+0.12(+0.77%)
Feb 25, 2016	14.79	15.43	14.70	15.03	1,682,328	+0.60(+4.15%)
Feb 24, 2016	14.20	14.49	14.00	14.43	1,624,195	+0.07(+0.50%)
Feb 23, 2016	14.29	14.60	14.13	14.36	1,686,925	+0.04(+0.25%)
Feb 22, 2016	14.37	14.56	14.26	14.32	1,685,719	+0.10(+0.71%)
Feb 19, 2016	14.07	14.30	13.90	14.22	1,674,811	+0.09(+0.61%)
Feb 18, 2016	13.86	14.24	13.69	14.13	1,502,301	+0.34(+2.46%)
Feb 17, 2016	13.58	14.25	13.58	13.80	2,011,648	+0.32(+2.41%)
Feb 16, 2016	13.16	13.53	13.16	13.47	1,748,397	+0.44(+3.38%)
Feb 12, 2016	12.81	13.03	13.03	13.03	1,346,626	+0.35(+2.79%)
Feb 11, 2016	12.89	12.92	12.55	12.68	4,232,511	-0.40(-3.03%)
Feb 10, 2016	12.98	13.47	12.81	13.07	1,056,079	+0.17(+1.29%)
Feb 09, 2016	12.71	13.11	12.71	12.91	1,824,513	-0.01(-0.06%)
Feb 08, 2016	12.74	12.97	12.37	12.92	2,991,733	+0.01(+0.11%)
Feb 05, 2016	13.14	13.37	12.89	12.90	1,497,194	-0.29(-2.19%)
Feb 04, 2016	12.86	13.37	12.85	13.19	1,627,497	+0.35(+2.70%)
Feb 03, 2016	12.74	12.95	12.43	12.84	1,663,003	+0.17(+1.31%)
Feb 02, 2016	12.87	12.87	12.45	12.68	1,196,036	-0.33(-2.55%)
Feb 01, 2016	13.06	13.18	12.87	13.01	1,535,403	-0.18(-1.37%)
Jan 29, 2016	12.68	13.37	12.68	13.19	3,364,565	+0.63(+4.99%)
Jan 28, 2016	13.17	13.28	12.55	12.56	4,094,128	-0.43(-3.33%)
Jan 27, 2016	13.27	13.43	12.86	12.99	2,070,708	-0.35(-2.65%)
Jan 26, 2016	12.84	13.46	12.84	13.35	2,358,760	+0.61(+4.75%)
Jan 25, 2016	13.03	13.27	12.72	12.74	1,712,105	-0.37(-2.80%)
Jan 22, 2016	12.99	13.54	12.95	13.11	2,221,836	+0.30(+2.36%)
Jan 21, 2016	12.68	13.20	12.50	12.81	2,768,780	+0.14(+1.14%)
Jan 20, 2016	12.14	12.65	11.65	12.66	3,557,566	+0.29(+2.33%)
Jan 19, 2016	12.97	12.99	12.30	12.37	2,633,804	-0.71(-5.40%)
Jan 15, 2016	12.99	13.08	13.08	13.08	4,173,002	-0.16(-1.20%)
Jan 14, 2016	13.42	13.48	13.15	13.24	3,560,347	-0.14(-1.08%)
Jan 13, 2016	14.22	14.13	13.27	13.38	2,706,807	-0.84(-5.88%)
Jan 12, 2016	14.62	14.67	14.09	14.22	1,196,798	-0.32(-2.18%)
Jan 11, 2016	14.52	14.65	14.44	14.54	1,203,044	+0.08(+0.55%)
Jan 08, 2016	15.26	15.33	14.45	14.46	1,815,677	-0.54(-3.61%)
Jan 07, 2016	14.85	15.11	14.79	15.00	2,414,951	-0.12(-0.76%)
Jan 06, 2016	15.29	15.37	15.04	15.12	1,314,320	-0.39(-2.51%)
Jan 05, 2016	15.21	15.55	15.08	15.50	1,631,792	+0.32(+2.09%)
Jan 04, 2016	15.32	15.43	14.93	15.19	1,861,562	-0.41(-2.64%)
Dec 31, 2015	15.82	15.60	15.60	15.60	1,539,932	-0.30(-1.90%)
Dec 30, 2015	16.15	16.25	15.85	15.90	1,144,382	-0.24(-1.47%)
Dec 29, 2015	16.03	16.21	15.96	16.14	1,271,395	+0.17(+1.08%)
Dec 28, 2015	15.97	16.03	15.75	15.97	1,629,207	-0.04(-0.27%)
Dec 24, 2015	15.97	16.01	16.01	16.01	604,325	+0.05(+0.31%)
Dec 23, 2015	15.60	15.99	15.54	15.96	1,333,353	+0.41(+2.65%)
Dec 22, 2015	15.60	15.76	15.46	15.55	1,151,841	-0.04(-0.23%)
Dec 21, 2015	15.79	16.12	15.48	15.58	1,768,885	-0.23(-1.48%)
Dec 18, 2015	16.17	16.19	15.26	15.82	5,910,680	-0.45(-2.75%)
Dec 17, 2015	16.14	16.33	16.04	16.26	2,623,394	+0.11(+0.70%)
Dec 16, 2015	16.11	16.19	15.80	16.15	1,926,507	+0.11(+0.66%)
Dec 15, 2015	15.70	16.10	15.65	16.04	2,537,709	+0.41(+2.64%)
Dec 14, 2015	15.85	15.93	15.51	15.63	1,841,734	-0.24(-1.52%)
Dec 11, 2015	15.87	16.13	15.77	15.87	2,348,460	-0.13(-0.80%)
Dec 10, 2015	16.11	16.24	15.96	16.00	888,359	-0.10(-0.62%)
Dec 09, 2015	16.21	16.37	16.00	16.10	1,503,149	-0.20(-1.22%)
Dec 08, 2015	16.43	16.53	16.25	16.30	1,048,544	-0.22(-1.33%)
Dec 07, 2015	16.70	16.70	16.42	16.52	1,169,445	-0.26(-1.52%)
Dec 04, 2015	16.54	16.80	16.50	16.78	1,087,514	+0.30(+1.81%)
Dec 03, 2015	16.93	16.95	16.46	16.48	1,429,435	-0.41(-2.40%)
Dec 02, 2015	17.37	17.37	16.86	16.88	1,529,215	-0.48(-2.78%)
Dec 01, 2015	17.42	17.54	17.27	17.37	1,107,204	+0.03(+0.16%)
Nov 30, 2015	17.47	17.59	17.27	17.34	2,101,211	-0.10(-0.57%)
Nov 27, 2015	17.34	17.46	17.24	17.44	691,610	+0.09(+0.53%)
Nov 25, 2015	17.02	17.34	17.34	17.34	1,315,188	+0.31(+1.84%)
Nov 24, 2015	16.90	17.04	16.76	17.03	1,239,007	-0.01(-0.04%)
Nov 23, 2015	16.95	17.08	16.84	17.04	1,526,645	+0.06(+0.34%)
Nov 20, 2015	16.93	17.07	16.77	16.98	2,383,292	+0.15(+0.89%)
Nov 19, 2015	17.18	17.20	16.82	16.83	1,219,309	-0.31(-1.82%)
Nov 18, 2015	17.08	17.17	16.81	17.15	1,751,146	+0.09(+0.54%)
Nov 17, 2015	17.54	17.63	17.05	17.05	1,643,402	-0.48(-2.72%)
Nov 16, 2015	17.42	17.56	17.24	17.53	1,248,481	+0.06(+0.37%)
Nov 13, 2015	17.71	17.96	17.44	17.47	1,565,042	-0.28(-1.60%)
Nov 12, 2015	17.98	18.13	17.74	17.75	1,620,004	-0.32(-1.77%)
Nov 11, 2015	18.23	18.27	18.05	18.07	885,194	-0.11(-0.62%)
Nov 10, 2015	17.99	18.24	17.98	18.18	1,189,419	+0.21(+1.19%)
Nov 09, 2015	18.13	18.15	17.95	17.97	1,142,251	-0.30(-1.63%)
Nov 06, 2015	18.08	18.35	17.88	18.27	2,228,258	+0.02(+0.12%)
Nov 05, 2015	18.43	18.73	18.05	18.25	3,159,589	+0.18(+0.98%)
Nov 04, 2015	18.11	18.21	17.99	18.07	1,002,100	-0.07(-0.39%)
Nov 03, 2015	18.10	18.26	17.91	18.14	1,608,810	-0.03(-0.16%)
Nov 02, 2015	17.82	18.20	17.79	18.17	1,838,077	+0.34(+1.91%)
Oct 30, 2015	18.04	18.13	17.78	17.83	1,642,031	-0.26(-1.41%)
Oct 29, 2015	17.72	18.19	17.64	18.08	2,201,018	+0.29(+1.64%)
Oct 28, 2015	17.43	17.79	17.28	17.79	3,142,832	+0.41(+2.37%)
Oct 27, 2015	17.59	17.66	17.20	17.38	2,054,511	-0.26(-1.45%)
Oct 26, 2015	18.10	18.17	17.57	17.64	1,681,964	-0.46(-2.55%)
Oct 23, 2015	18.59	18.78	17.78	18.10	2,728,403	-0.58(-3.08%)
Oct 22, 2015	18.50	18.84	18.45	18.67	1,787,728	+0.26(+1.43%)
Oct 21, 2015	18.89	18.98	18.39	18.41	1,629,676	-0.50(-2.63%)
Oct 20, 2015	18.96	19.03	18.83	18.91	1,591,725	-0.02(-0.11%)
Oct 19, 2015	18.82	18.98	18.82	18.93	1,145,728	+0.09(+0.45%)
Oct 16, 2015	18.94	19.07	18.81	18.84	1,652,974	-0.04(-0.19%)
Oct 15, 2015	18.74	18.89	18.59	18.88	1,197,108	+0.20(+1.07%)
Oct 14, 2015	18.78	18.97	18.78	18.68	1,580,021	-0.26(-1.39%)
Oct 13, 2015	19.11	19.37	18.93	18.94	1,945,902	-0.29(-1.51%)
Oct 12, 2015	19.30	19.55	19.20	19.23	2,022,572	+0.03(+0.15%)
Oct 09, 2015	19.36	19.38	19.12	19.21	1,296,114	-0.11(-0.59%)
Oct 08, 2015	19.06	19.44	18.99	19.32	1,276,543	+0.28(+1.49%)
Oct 07, 2015	18.79	19.04	18.79	19.04	1,790,757	+0.25(+1.32%)
Oct 06, 2015	18.50	18.84	18.42	18.79	1,850,467	+0.27(+1.46%)
Oct 05, 2015	18.28	18.64	18.23	18.52	1,653,334	+0.33(+1.80%)
Oct 02, 2015	18.14	18.19	17.63	18.19	2,454,070	-0.02(-0.12%)
Oct 01, 2015	18.00	18.23	17.92	18.21	2,741,106	+0.26(+1.42%)
Sep 30, 2015	17.91	18.01	17.80	17.96	2,357,230	+0.16(+0.88%)
Sep 29, 2015	17.96	18.01	17.80	17.80	2,560,363	-0.08(-0.44%)
Sep 28, 2015	18.08	18.15	17.80	17.88	2,913,198	-0.28(-1.56%)
Sep 25, 2015	18.35	18.45	18.15	18.16	1,943,249	-0.05(-0.27%)
Sep 24, 2015	18.48	18.58	18.15	18.21	1,438,516	-0.32(-1.70%)
Sep 23, 2015	18.46	18.57	18.36	18.53	1,025,369	+0.20(+1.07%)
Sep 22, 2015	18.68	18.79	18.29	18.33	1,846,187	-0.53(-2.79%)
Sep 21, 2015	18.76	19.00	18.69	18.86	2,360,340	+0.25(+1.32%)
Sep 18, 2015	19.69	19.85	18.58	18.61	13,036,470	-1.41(-7.04%)
Sep 17, 2015	19.90	20.32	19.72	20.02	2,061,538	+0.08(+0.39%)
Sep 16, 2015	19.58	19.97	19.56	19.94	1,712,373	+0.32(+1.64%)
Sep 15, 2015	19.97	19.99	19.25	19.62	3,838,849	-0.39(-1.93%)
Sep 14, 2015	20.26	20.32	19.96	20.01	1,988,814	-0.18(-0.90%)
Sep 11, 2015	19.59	20.19	19.56	20.19	2,710,772	+0.53(+2.68%)
Sep 10, 2015	19.50	19.93	19.47	19.66	2,406,878	+0.09(+0.47%)
Sep 09, 2015	19.85	19.87	19.54	19.57	2,668,429	-0.11(-0.57%)
Sep 08, 2015	19.03	19.70	18.95	19.68	3,455,425	+0.88(+4.66%)
Sep 04, 2015	18.83	18.81	18.81	18.81	1,250,057	-0.25(-1.32%)
Sep 03, 2015	19.03	19.21	18.95	19.06	1,769,394	+0.04(+0.22%)
Sep 02, 2015	19.14	19.19	18.92	19.02	1,338,907	+0.13(+0.67%)
Sep 01, 2015	19.04	19.13	18.73	18.89	1,480,876	-0.43(-2.21%)
Aug 31, 2015	19.57	19.66	19.29	19.32	2,049,826	-0.32(-1.64%)
Aug 28, 2015	19.58	19.77	19.40	19.64	1,246,261	+0.08(+0.39%)
Aug 27, 2015	19.35	19.80	19.23	19.56	1,476,263	+0.41(+2.12%)
Aug 26, 2015	19.02	19.24	18.58	19.16	2,704,342	+0.46(+2.44%)
Aug 25, 2015	19.74	19.74	18.69	18.70	2,294,045	-0.55(-2.84%)
Aug 24, 2015	17.62	19.67	17.54	19.25	4,104,880	-0.46(-2.31%)
Aug 21, 2015	19.66	20.00	19.50	19.70	2,309,827	-0.23(-1.16%)
Aug 20, 2015	20.07	20.24	19.92	19.94	1,283,226	-0.29(-1.42%)
Aug 19, 2015	20.24	20.46	20.05	20.22	1,097,738	-0.15(-0.72%)
Aug 18, 2015	20.41	20.53	20.32	20.37	1,284,323	-0.13(-0.62%)
Aug 17, 2015	20.27	20.50	20.15	20.50	1,878,752	+0.16(+0.79%)
Aug 14, 2015	20.27	20.39	20.17	20.34	1,045,390	+0.01(+0.03%)
Aug 13, 2015	20.24	20.54	20.15	20.33	1,729,672	+0.03(+0.14%)
Aug 12, 2015	19.87	20.31	19.81	20.30	1,949,520	-0.06(-0.31%)
Aug 11, 2015	20.01	20.43	19.98	20.36	1,828,245	+0.21(+1.04%)
Aug 10, 2015	20.10	20.22	19.99	20.15	1,864,653	+0.15(+0.77%)
Aug 07, 2015	19.80	20.22	19.73	20.00	1,826,379	+0.04(+0.18%)
Aug 06, 2015	18.65	20.08	18.65	19.96	2,696,976	-0.36(-1.76%)
Aug 05, 2015	20.75	20.76	20.26	20.32	1,127,093	-0.34(-1.63%)
Aug 04, 2015	21.04	21.08	20.60	20.66	751,156	-0.39(-1.83%)
Aug 03, 2015	20.88	21.15	20.81	21.04	902,501	+0.12(+0.57%)
Jul 31, 2015	20.96	21.09	20.73	20.93	1,503,498	-0.01(-0.07%)
Jul 30, 2015	21.28	21.48	20.92	20.94	1,449,819	-0.51(-2.36%)
Jul 29, 2015	21.22	21.62	21.00	21.44	1,719,967	+0.36(+1.70%)
Jul 28, 2015	21.29	21.38	21.05	21.09	1,034,817	-0.18(-0.82%)
Jul 27, 2015	21.29	21.43	21.14	21.26	961,859	-0.05(-0.23%)
Jul 24, 2015	21.40	21.52	21.11	21.31	1,201,879	-0.15(-0.72%)
Jul 23, 2015	22.05	22.05	21.30	21.47	1,571,551	-0.58(-2.64%)
Jul 22, 2015	22.06	22.24	22.00	22.05	711,168	-0.01(-0.06%)
Jul 21, 2015	22.40	22.54	22.03	22.06	989,994	-0.20(-0.91%)
Jul 20, 2015	22.31	22.45	22.19	22.27	1,045,379	-0.03(-0.13%)
Jul 17, 2015	22.30	22.41	22.23	22.29	952,448	-0.08(-0.34%)
Jul 16, 2015	22.34	22.54	22.32	22.37	1,556,195	+0.15(+0.69%)
Jul 15, 2015	21.93	22.29	21.80	22.22	1,819,090	+0.22(+0.99%)
Jul 14, 2015	21.79	22.03	21.68	22.00	956,129	+0.27(+1.26%)
Jul 13, 2015	21.88	22.11	21.65	21.73	1,257,755	+0.00(+0.00%)
Jul 10, 2015	21.56	21.87	21.45	21.73	960,059	+0.31(+1.44%)
Jul 09, 2015	21.80	21.80	21.36	21.42	853,125	-0.21(-0.97%)
Jul 08, 2015	21.73	21.87	21.46	21.63	889,865	-0.18(-0.84%)
Jul 07, 2015	21.56	21.93	21.49	21.81	1,327,243	+0.34(+1.57%)
Jul 06, 2015	21.11	21.56	21.11	21.47	1,932,069	+0.26(+1.22%)
Jul 02, 2015	21.47	21.21	21.21	21.21	1,200,733	-0.11(-0.53%)
Jul 01, 2015	20.97	21.33	20.87	21.33	1,604,605	+0.43(+2.08%)
Jun 30, 2015	20.95	21.03	20.69	20.89	1,901,685	+0.11(+0.51%)
Jun 29, 2015	20.90	21.21	20.69	20.79	2,173,995	-0.19(-0.90%)
Jun 26, 2015	20.89	21.03	20.77	20.97	3,258,879	+0.12(+0.57%)
Jun 25, 2015	21.17	21.29	20.85	20.86	1,170,903	-0.30(-1.41%)
Jun 24, 2015	21.17	21.42	21.05	21.15	1,651,047	+0.04(+0.20%)
Jun 23, 2015	21.13	21.26	21.02	21.11	1,571,204	+0.01(+0.03%)
Jun 22, 2015	21.35	21.48	21.09	21.11	1,213,900	-0.19(-0.88%)
Jun 19, 2015	21.41	21.44	21.17	21.29	1,472,822	-0.15(-0.71%)
Jun 18, 2015	21.23	21.59	21.22	21.44	1,393,947	+0.28(+1.31%)
Jun 17, 2015	21.01	21.22	20.91	21.17	1,006,897	+0.17(+0.83%)
Jun 16, 2015	20.74	21.03	20.68	20.99	1,092,181	+0.24(+1.17%)
Jun 15, 2015	20.82	20.92	20.63	20.75	1,352,696	-0.15(-0.70%)
Jun 12, 2015	20.81	20.99	20.81	20.90	1,013,181	+0.03(+0.13%)
Jun 11, 2015	20.92	20.97	20.78	20.87	710,407	+0.03(+0.17%)
Jun 10, 2015	20.63	21.06	20.55	20.83	1,317,371	+0.31(+1.49%)
Jun 09, 2015	20.62	20.74	20.50	20.53	1,361,889	-0.10(-0.50%)
Jun 08, 2015	20.74	20.81	20.62	20.63	1,141,105	-0.15(-0.70%)
Jun 05, 2015	20.88	20.97	20.70	20.78	1,359,256	-0.24(-1.12%)
Jun 04, 2015	20.88	21.07	20.84	21.01	1,722,069	+0.03(+0.13%)
Jun 03, 2015	21.18	21.22	20.96	20.99	1,044,868	-0.17(-0.82%)
Jun 02, 2015	21.17	21.31	21.08	21.16	1,113,551	-0.14(-0.65%)
Jun 01, 2015	21.08	21.38	20.95	21.30	945,451	+0.33(+1.55%)
May 29, 2015	21.12	21.16	20.95	20.97	2,118,927	-0.20(-0.95%)
May 28, 2015	21.22	21.27	20.98	21.17	1,251,152	-0.06(-0.26%)
May 27, 2015	20.89	21.28	20.75	21.23	1,013,931	+0.40(+1.90%)
May 26, 2015	20.75	20.89	20.62	20.83	1,259,943	-0.08(-0.40%)
May 22, 2015	20.92	20.92	20.92	20.92	1,195,324	-0.10(-0.46%)
May 21, 2015	21.21	21.30	20.95	21.01	1,174,133	-0.12(-0.59%)
May 20, 2015	21.30	21.38	21.14	21.14	725,303	-0.10(-0.46%)
May 19, 2015	21.18	21.34	21.06	21.24	927,841	+0.01(+0.07%)
May 18, 2015	21.11	21.31	20.92	21.22	1,210,382	+0.06(+0.26%)
May 15, 2015	21.07	21.21	20.95	21.17	1,971,584	+0.15(+0.69%)
May 14, 2015	20.60	21.06	20.59	21.02	1,361,202	+0.59(+2.89%)
May 13, 2015	20.70	20.76	20.36	20.43	1,967,666	-0.12(-0.57%)
May 12, 2015	20.43	20.69	20.05	20.55	2,267,183	-0.01(-0.07%)
May 11, 2015	20.74	20.91	20.51	20.56	1,273,794	-0.25(-1.20%)
May 08, 2015	21.00	21.38	20.77	20.81	1,353,016	+0.09(+0.44%)
May 07, 2015	20.33	20.82	20.24	20.72	1,470,055	+0.57(+2.82%)
May 06, 2015	20.20	20.27	19.93	20.15	1,422,429	-0.05(-0.24%)
May 05, 2015	20.74	20.74	20.15	20.20	1,196,472	-0.60(-2.87%)
May 04, 2015	20.82	21.18	20.67	20.80	1,451,301	+0.01(+0.03%)
May 01, 2015	20.65	20.99	20.50	20.79	1,551,158	+0.21(+1.01%)
Apr 30, 2015	21.01	21.08	20.38	20.58	1,581,333	-0.53(-2.50%)
Apr 29, 2015	21.19	21.31	21.05	21.11	749,566	-0.33(-1.52%)
Apr 28, 2015	21.30	21.51	21.21	21.44	913,566	+0.10(+0.49%)
Apr 27, 2015	21.50	21.64	21.26	21.33	1,035,349	-0.11(-0.52%)
Apr 24, 2015	21.54	21.54	21.38	21.44	1,060,689	-0.03(-0.13%)
Apr 23, 2015	21.36	21.55	21.36	21.47	896,472	+0.10(+0.49%)
Apr 22, 2015	21.35	21.41	21.24	21.37	1,393,079	+0.06(+0.26%)
Apr 21, 2015	21.51	21.57	21.28	21.31	1,137,758	-0.03(-0.16%)
Apr 20, 2015	21.33	21.48	21.17	21.35	1,680,115	+0.08(+0.39%)
Apr 17, 2015	21.44	21.49	21.08	21.26	964,097	-0.28(-1.32%)
Apr 16, 2015	21.47	21.58	21.29	21.55	644,523	+0.06(+0.29%)
Apr 15, 2015	21.59	21.64	21.42	21.49	1,415,325	-0.09(-0.42%)
Apr 14, 2015	21.73	21.82	21.56	21.58	1,591,385	-0.13(-0.61%)
Apr 13, 2015	21.40	21.85	21.39	21.71	1,751,382	+0.25(+1.16%)
Apr 10, 2015	21.67	21.87	21.35	21.46	1,257,010	-0.05(-0.23%)
Apr 09, 2015	21.74	21.74	21.24	21.51	2,022,349	-0.24(-1.12%)
Apr 08, 2015	21.60	21.76	21.49	21.75	1,778,193	+0.13(+0.61%)
Apr 07, 2015	22.01	22.02	21.61	21.62	1,229,016	-0.44(-2.01%)
Apr 06, 2015	21.99	22.17	21.91	22.06	1,432,265	+0.03(+0.13%)
Apr 02, 2015	21.93	22.03	22.03	22.03	2,553,522	+0.09(+0.41%)