Prudential Bancorp (NQ: PBIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		15.74	15.74	15.74	0	-0.09(-0.55%)
Mar 28, 2018	15.52	15.84	15.52	15.83	6,658	+0.35(+2.24%)
Mar 27, 2018	15.77	15.77	15.48	15.48	6,525	-0.20(-1.27%)
Mar 26, 2018	15.71	15.81	15.50	15.68	9,475	+0.15(+0.95%)
Mar 23, 2018	15.76	15.95	15.53	15.53	13,816	-0.35(-2.19%)
Mar 22, 2018	16.02	16.02	15.83	15.88	9,095	-0.14(-0.87%)
Mar 21, 2018	16.02	16.08	15.91	16.02	7,421	-0.06(-0.38%)
Mar 20, 2018	16.22	16.25	15.98	16.08	13,669	-0.04(-0.27%)
Mar 19, 2018	16.19	16.27	15.99	16.12	27,403	-0.03(-0.16%)
Mar 16, 2018	15.96	16.22	15.93	16.15	46,572	+0.15(+0.92%)
Mar 15, 2018	15.51	16.00	15.51	16.00	24,405	+0.30(+1.93%)
Mar 14, 2018	15.85	15.85	15.51	15.70	17,732	-0.05(-0.33%)
Mar 13, 2018	15.76	15.83	15.68	15.75	16,666	+0.03(+0.22%)
Mar 12, 2018	15.62	15.76	15.62	15.71	9,347	+0.02(+0.11%)
Mar 09, 2018	15.54	15.75	15.18	15.70	15,888	+0.22(+1.40%)
Mar 08, 2018	15.76	15.77	15.27	15.48	13,478	-0.29(-1.87%)
Mar 07, 2018	15.59	15.89	15.38	15.77	12,110	+0.13(+0.83%)
Mar 06, 2018	15.66	15.86	15.48	15.64	21,743	-0.11(-0.72%)
Mar 05, 2018	15.40	15.90	15.40	15.76	20,647	+0.24(+1.56%)
Mar 02, 2018	15.30	15.73	15.30	15.51	12,697	+0.23(+1.53%)
Mar 01, 2018	15.18	15.57	15.14	15.28	11,376	+0.19(+1.26%)
Feb 28, 2018	15.47	15.54	15.00	15.09	26,167	-0.42(-2.73%)
Feb 27, 2018	15.36	15.57	15.26	15.51	12,322	+0.29(+1.88%)
Feb 26, 2018	15.40	15.40	15.13	15.23	15,519	-0.03(-0.23%)
Feb 23, 2018	15.18	15.35	15.04	15.26	22,523	+0.22(+1.50%)
Feb 22, 2018	14.98	15.20	14.71	15.04	31,086	+0.00(+0.00%)
Feb 21, 2018	15.36	15.41	15.02	15.04	24,560	-0.24(-1.59%)
Feb 20, 2018	15.30	15.36	15.30	15.28	10,570	-0.03(-0.23%)
Feb 16, 2018		15.31	15.31	15.31	0	-0.20(-1.28%)
Feb 15, 2018	15.18	15.56	15.10	15.51	37,654	+0.44(+2.93%)
Feb 14, 2018	14.73	15.17	14.73	15.07	20,522	+0.23(+1.57%)
Feb 13, 2018	14.76	14.88	14.76	14.84	6,890	-0.04(-0.29%)
Feb 12, 2018	14.61	14.90	14.61	14.88	12,321	+0.20(+1.36%)
Feb 09, 2018	14.58	14.80	14.22	14.68	17,918	+0.10(+0.71%)
Feb 08, 2018	14.15	14.86	14.03	14.58	24,566	+0.18(+1.26%)
Feb 07, 2018		14.46	14.28	14.40	14,207	-0.06(-0.42%)
Feb 06, 2018	14.20	14.62	13.88	14.46	25,759	-0.25(-1.71%)
Feb 05, 2018		15.00	14.71	14.71	14,249	-0.29(-1.96%)
Feb 02, 2018	14.95	15.04	14.93	15.00	13,780	+0.02(+0.12%)
Feb 01, 2018	14.82	14.99	14.80	14.99	16,787	+0.01(+0.06%)
Jan 31, 2018	15.01	15.31	14.21	14.98	50,014	-0.10(-0.69%)
Jan 30, 2018	15.03	15.11	14.80	15.08	19,311	+0.14(+0.93%)
Jan 29, 2018	15.15	15.26	14.94	14.94	13,236	-0.21(-1.37%)
Jan 26, 2018	15.47	15.47	15.01	15.15	25,272	-0.32(-2.07%)
Jan 25, 2018	15.64	15.64	15.36	15.47	13,958	-0.16(-1.05%)
Jan 24, 2018	15.74	15.78	15.60	15.63	4,476	-0.14(-0.88%)
Jan 23, 2018	15.54	15.77	15.54	15.77	5,300	+0.17(+1.11%)
Jan 22, 2018	15.51	15.69	15.51	15.60	8,409	-0.02(-0.11%)
Jan 19, 2018	15.79	16.01	15.18	15.62	67,847	-0.17(-1.10%)
Jan 18, 2018	15.88	15.99	15.70	15.79	16,559	-0.13(-0.82%)
Jan 17, 2018	15.77	15.92	15.68	15.92	11,901	+0.29(+1.88%)
Jan 16, 2018	15.80	15.87	15.73	15.63	24,735	-0.24(-1.53%)
Jan 12, 2018		15.87	15.87	15.87	0	+0.18(+1.16%)
Jan 11, 2018	15.37	15.57	15.33	15.69	15,739	+0.43(+2.84%)
Jan 10, 2018	15.56	15.83	15.12	15.25	8,180	-0.07(-0.45%)
Jan 09, 2018	15.31	15.65	14.60	15.32	29,753	+0.09(+0.57%)
Jan 08, 2018	15.50	15.70	15.24	15.24	19,164	-0.46(-2.92%)
Jan 05, 2018	15.32	15.70	15.26	15.70	11,856	+0.37(+2.43%)
Jan 04, 2018	15.06	15.38	15.06	15.32	21,840	+0.26(+1.72%)
Jan 03, 2018	15.09	15.16	14.73	15.06	8,617	-0.03(-0.17%)
Jan 02, 2018	15.23	15.34	15.03	15.09	19,067	-0.14(-0.91%)
Dec 29, 2017		15.23	15.23	15.23	0	-0.34(-2.17%)
Dec 28, 2017	15.57	15.69	15.51	15.57	3,664	+0.09(+0.56%)
Dec 27, 2017	15.76	15.76	15.48	15.48	1,718	-0.12(-0.78%)
Dec 26, 2017	15.62	15.75	15.57	15.60	8,623	+0.00(+0.00%)
Dec 22, 2017	16.28	16.28	15.53	15.60	14,467	-0.26(-1.64%)
Dec 21, 2017	16.01	16.08	15.86	15.86	16,483	-0.10(-0.60%)
Dec 20, 2017	15.89	16.01	15.83	15.95	11,228	+0.19(+1.21%)
Dec 19, 2017	15.91	15.94	15.76	15.76	13,285	-0.09(-0.55%)
Dec 18, 2017	15.99	15.99	15.83	15.85	18,311	+0.02(+0.11%)
Dec 15, 2017	15.71	15.89	15.71	15.83	39,178	+0.05(+0.33%)
Dec 14, 2017	15.90	15.91	15.68	15.78	14,223	-0.09(-0.55%)
Dec 13, 2017	15.89	15.92	15.87	15.87	14,208	+0.12(+0.77%)
Dec 12, 2017	15.86	15.92	15.74	15.75	8,912	+0.04(+0.28%)
Dec 11, 2017	15.76	15.85	15.55	15.70	12,086	-0.02(-0.11%)
Dec 08, 2017	15.76	16.02	15.69	15.72	9,931	-0.10(-0.60%)
Dec 07, 2017	15.73	15.97	15.73	15.82	8,865	+0.07(+0.44%)
Dec 06, 2017	15.75	16.08	15.75	15.75	8,608	-0.22(-1.41%)
Dec 05, 2017	15.98	16.10	15.82	15.97	26,688	+0.02(+0.11%)
Dec 04, 2017	16.06	16.18	15.73	15.96	11,025	-0.10(-0.64%)
Dec 01, 2017	15.84	16.07	15.78	16.06	11,237	+0.21(+1.35%)
Nov 30, 2017	15.92	16.03	15.83	15.84	15,484	-0.08(-0.48%)
Nov 29, 2017	15.59	15.99	15.59	15.92	23,046	+0.15(+0.92%)
Nov 28, 2017	16.02	16.07	15.74	15.78	32,077	-0.04(-0.27%)
Nov 27, 2017	15.89	15.89	15.70	15.82	4,802	+0.18(+1.15%)
Nov 24, 2017	15.90	15.90	15.58	15.64	7,311	-0.21(-1.35%)
Nov 22, 2017	15.92	16.05	15.79	15.85	12,204	+0.07(+0.43%)
Nov 21, 2017	16.02	16.05	15.60	15.78	14,576	-0.05(-0.32%)
Nov 20, 2017	15.89	15.89	15.72	15.84	6,704	-0.07(-0.43%)
Nov 17, 2017	15.51	15.97	15.51	15.90	5,414	+0.31(+1.98%)
Nov 16, 2017	15.43	15.71	15.43	15.60	10,852	-0.02(-0.11%)
Nov 15, 2017	15.72	15.72	15.61	15.61	10,940	+0.06(+0.39%)
Nov 14, 2017	15.42	15.64	15.42	15.55	2,087	+0.10(+0.66%)
Nov 13, 2017	15.28	15.49	15.26	15.45	6,400	+0.09(+0.61%)
Nov 10, 2017	15.41	15.45	15.36	15.36	9,827	-0.10(-0.66%)
Nov 09, 2017	15.42	15.54	15.22	15.46	5,244	+0.24(+1.58%)
Nov 08, 2017	15.11	15.31	14.75	15.22	19,385	+0.19(+1.25%)
Nov 07, 2017	15.55	15.55	14.99	15.03	15,270	-0.50(-3.20%)
Nov 06, 2017	15.55	15.67	15.53	15.53	2,299	-0.03(-0.17%)
Nov 03, 2017	15.72	15.72	15.50	15.55	10,519	-0.18(-1.14%)
Nov 02, 2017	15.63	15.81	15.60	15.73	5,590	+0.13(+0.82%)
Nov 01, 2017	15.65	15.71	15.58	15.60	5,210	-0.02(-0.11%)
Oct 31, 2017	15.55	15.69	15.51	15.62	43,250	+0.12(+0.77%)
Oct 30, 2017	15.62	15.63	15.43	15.50	25,853	-0.15(-0.93%)
Oct 27, 2017	15.60	15.66	15.42	15.65	7,478	+0.19(+1.22%)
Oct 26, 2017	15.46	15.46	15.46	15.46	839	+0.09(+0.61%)
Oct 25, 2017	15.35	15.44	15.28	15.36	4,546	-0.01(-0.06%)
Oct 24, 2017	15.32	15.48	15.29	15.37	6,042	+0.10(+0.67%)
Oct 23, 2017	15.62	15.62	15.27	15.27	6,622	-0.21(-1.38%)
Oct 20, 2017	15.48	15.53	15.28	15.48	8,327	+0.13(+0.84%)
Oct 19, 2017	15.47	15.47	15.24	15.36	6,071	-0.16(-1.05%)
Oct 18, 2017	15.50	15.60	15.50	15.52	4,292	-0.03(-0.22%)
Oct 17, 2017	15.55	15.55	15.55	15.55	2,294	-0.15(-0.98%)
Oct 16, 2017	15.84	15.84	15.68	15.71	30,911	-0.09(-0.60%)
Oct 13, 2017	16.04	16.04	15.79	15.80	8,751	-0.17(-1.07%)
Oct 12, 2017	15.77	16.03	15.77	15.97	5,069	+0.03(+0.16%)
Oct 11, 2017	15.75	16.00	15.75	15.95	25,129	+0.09(+0.54%)
Oct 10, 2017	15.73	15.90	15.73	15.86	8,110	+0.33(+2.15%)
Oct 09, 2017	15.62	15.79	15.49	15.53	3,614	+0.10(+0.67%)
Oct 06, 2017	15.46	15.48	15.39	15.42	3,882	+0.00(+0.00%)
Oct 05, 2017	15.42	15.48	15.32	15.42	16,607	+0.00(+0.00%)
Oct 04, 2017	15.35	15.54	15.27	15.42	14,392	+0.15(+1.01%)
Oct 03, 2017	15.88	15.91	15.26	15.27	29,513	-0.52(-3.31%)
Oct 02, 2017	15.90	15.92	15.56	15.79	19,705	-0.07(-0.43%)
Sep 29, 2017	16.11	16.23	15.84	15.86	15,399	-0.15(-0.91%)
Sep 28, 2017	15.88	16.13	15.79	16.01	22,114	+0.09(+0.59%)
Sep 27, 2017	15.79	15.91	15.79	15.91	52,945	+0.18(+1.14%)
Sep 26, 2017	15.82	15.92	15.73	15.73	23,127	-0.15(-0.97%)
Sep 25, 2017	15.84	15.91	15.66	15.89	12,180	+0.17(+1.09%)
Sep 22, 2017	15.70	15.75	15.66	15.72	7,961	-0.02(-0.11%)
Sep 21, 2017	15.77	15.82	15.61	15.73	7,613	+0.08(+0.49%)
Sep 20, 2017	15.63	15.75	15.61	15.66	16,520	+0.04(+0.27%)
Sep 19, 2017	15.57	15.65	15.48	15.61	9,515	+0.11(+0.72%)
Sep 18, 2017	15.58	15.73	15.45	15.50	21,153	-0.04(-0.28%)
Sep 15, 2017	15.71	15.71	15.51	15.54	72,919	-0.11(-0.71%)
Sep 14, 2017	15.73	15.75	15.66	15.66	32,714	-0.03(-0.16%)
Sep 13, 2017	15.77	15.78	15.66	15.68	12,840	-0.03(-0.16%)
Sep 12, 2017	15.70	15.76	15.66	15.71	10,273	-0.03(-0.16%)
Sep 11, 2017	15.83	15.90	15.66	15.73	12,157	+0.04(+0.27%)
Sep 08, 2017	15.74	15.79	15.66	15.69	6,028	+0.00(+0.00%)
Sep 07, 2017	15.75	15.75	15.66	15.69	8,320	+0.01(+0.05%)
Sep 06, 2017	15.91	15.91	15.67	15.68	4,488	-0.12(-0.76%)
Sep 05, 2017		15.87	15.68	15.80	15,080	+0.03(+0.22%)
Sep 01, 2017	15.77	15.77	15.74	15.77	8,283	+0.00(+0.00%)
Aug 31, 2017	15.70	15.77	15.67	15.77	11,470	+0.05(+0.33%)
Aug 30, 2017	15.80	15.81	15.69	15.72	9,931	-0.07(-0.43%)
Aug 29, 2017	15.60	15.80	15.60	15.78	15,560	+0.14(+0.87%)
Aug 28, 2017	15.39	15.67	15.39	15.65	13,267	+0.34(+2.23%)
Aug 25, 2017	15.27	15.43	15.25	15.31	4,595	+0.04(+0.28%)
Aug 24, 2017	15.35	15.37	15.21	15.26	5,674	-0.07(-0.45%)
Aug 23, 2017	15.31	15.45	15.30	15.33	4,200	-0.09(-0.61%)
Aug 22, 2017	15.32	15.48	15.32	15.43	6,845	+0.19(+1.23%)
Aug 21, 2017	15.25	15.31	15.22	15.24	6,736	-0.04(-0.28%)
Aug 18, 2017	15.37	15.45	15.27	15.28	31,131	-0.24(-1.54%)
Aug 17, 2017	15.61	15.66	15.39	15.52	26,015	-0.09(-0.60%)
Aug 16, 2017	15.72	15.81	15.57	15.61	17,357	-0.03(-0.16%)
Aug 15, 2017	15.77	15.77	15.60	15.64	5,316	-0.14(-0.87%)
Aug 14, 2017	15.61	15.81	15.60	15.78	12,381	+0.16(+1.04%)
Aug 11, 2017	15.55	15.62	15.53	15.61	45,322	+0.12(+0.77%)
Aug 10, 2017	15.44	15.56	15.43	15.49	21,723	+0.03(+0.17%)
Aug 09, 2017	15.42	15.50	15.38	15.47	11,291	-0.14(-0.88%)
Aug 08, 2017	15.34	15.64	15.34	15.60	5,605	-0.04(-0.27%)
Aug 07, 2017	15.39	15.65	15.38	15.65	22,529	+0.21(+1.33%)
Aug 04, 2017	15.38	15.47	15.34	15.44	46,590	+0.05(+0.33%)
Aug 03, 2017	15.16	15.41	15.06	15.39	11,266	+0.43(+2.85%)
Aug 02, 2017	14.98	15.01	14.96	14.96	3,535	-0.09(-0.62%)
Aug 01, 2017	14.79	15.07	14.74	15.06	14,614	+0.38(+2.62%)
Jul 31, 2017	14.99	14.99	14.66	14.67	8,900	+0.06(+0.41%)
Jul 28, 2017	14.60	14.66	14.42	14.61	8,493	+0.07(+0.47%)
Jul 27, 2017	14.58	14.78	14.54	14.54	4,833	-0.03(-0.18%)
Jul 26, 2017	14.65	14.81	14.57	14.57	3,918	-0.38(-2.52%)
Jul 25, 2017	14.56	15.01	14.56	14.95	17,368	+0.39(+2.70%)
Jul 24, 2017	14.66	14.66	14.55	14.55	3,937	-0.07(-0.47%)
Jul 21, 2017	14.65	14.69	14.49	14.62	13,143	+0.07(+0.47%)
Jul 20, 2017	14.60	14.60	14.48	14.55	10,077	-0.06(-0.41%)
Jul 19, 2017	14.52	14.73	14.52	14.61	10,931	+0.09(+0.65%)
Jul 18, 2017	14.48	14.64	14.43	14.52	14,528	-0.07(-0.47%)
Jul 17, 2017	14.59	14.78	14.46	14.59	8,447	+0.01(+0.06%)
Jul 14, 2017	14.91	14.91	14.57	14.58	21,698	-0.44(-2.90%)
Jul 13, 2017	15.11	15.11	14.81	15.01	7,649	-0.11(-0.73%)
Jul 12, 2017	14.96	15.21	14.88	15.13	17,829	+0.18(+1.20%)
Jul 11, 2017	13.94	14.95	13.51	14.95	16,236	+0.07(+0.46%)
Jul 10, 2017	14.97	15.04	14.87	14.88	4,859	-0.20(-1.30%)
Jul 07, 2017	14.81	15.21	14.57	15.07	13,300	+0.26(+1.73%)
Jul 06, 2017	15.30	15.30	14.78	14.82	7,587	-0.41(-2.69%)
Jul 05, 2017	15.54	15.54	15.21	15.23	13,920	-0.44(-2.84%)
Jul 03, 2017	15.51	15.83	15.51	15.67	11,011	+0.15(+0.99%)
Jun 30, 2017	15.67	15.79	15.49	15.52	16,440	-0.16(-1.04%)
Jun 29, 2017	15.42	15.81	15.21	15.68	48,948	+0.12(+0.77%)
Jun 28, 2017	15.07	15.87	14.96	15.56	42,298	+0.53(+3.53%)
Jun 27, 2017	14.75	15.24	14.74	15.03	21,064	+0.21(+1.38%)
Jun 26, 2017	14.59	15.20	14.43	14.83	48,659	+0.42(+2.91%)
Jun 23, 2017	14.96	14.96	13.96	14.41	1,089,754	-0.49(-3.27%)
Jun 22, 2017	15.05	15.36	14.87	14.90	24,848	-0.18(-1.19%)
Jun 21, 2017	15.51	15.51	14.94	15.07	30,486	-0.35(-2.27%)
Jun 20, 2017	15.53	15.69	15.42	15.43	19,813	-0.13(-0.82%)
Jun 19, 2017	15.46	15.85	15.44	15.55	19,946	-0.13(-0.82%)
Jun 16, 2017	15.66	15.80	15.61	15.68	24,752	-0.01(-0.05%)
Jun 15, 2017	15.57	15.84	15.52	15.69	15,566	+0.15(+0.93%)
Jun 14, 2017	15.88	15.88	15.37	15.54	23,976	-0.30(-1.89%)
Jun 13, 2017	15.48	16.01	15.43	15.84	28,796	+0.09(+0.54%)
Jun 12, 2017	15.22	15.89	15.22	15.76	28,173	-0.05(-0.32%)
Jun 09, 2017	15.66	15.81	15.49	15.81	14,670	+0.51(+3.35%)
Jun 08, 2017	15.33	15.63	15.28	15.30	20,864	-0.15(-1.00%)
Jun 07, 2017	15.58	15.61	15.02	15.45	14,090	+0.33(+2.20%)
Jun 06, 2017	15.77	15.77	15.12	15.12	11,943	-0.29(-1.89%)
Jun 05, 2017	15.66	15.69	15.38	15.41	23,644	-0.32(-2.01%)
Jun 02, 2017	15.75	15.77	15.46	15.72	35,500	+0.04(+0.27%)
Jun 01, 2017	15.66	15.76	15.49	15.68	12,673	-0.01(-0.05%)
May 31, 2017	15.53	15.70	15.44	15.69	7,382	+0.11(+0.71%)
May 30, 2017	15.60	15.69	15.52	15.58	10,888	+0.02(+0.11%)
May 26, 2017	15.69	15.70	15.54	15.56	10,330	-0.14(-0.87%)
May 25, 2017	15.65	15.70	15.61	15.70	11,602	+0.06(+0.38%)
May 24, 2017	15.70	15.70	15.63	15.64	10,553	+0.00(+0.00%)
May 23, 2017	15.69	15.70	15.60	15.64	16,213	-0.06(-0.38%)
May 22, 2017	15.68	15.70	15.57	15.70	10,167	+0.00(+0.00%)
May 19, 2017	15.73	15.75	15.62	15.70	19,823	-0.03(-0.22%)
May 18, 2017	15.73	15.78	15.54	15.73	10,506	+0.07(+0.44%)
May 17, 2017	15.37	15.77	15.37	15.66	23,833	+0.11(+0.71%)
May 16, 2017	15.53	15.72	15.36	15.55	18,166	+0.03(+0.22%)
May 15, 2017	15.40	15.56	15.36	15.52	4,743	+0.20(+1.34%)
May 12, 2017	15.23	15.41	15.07	15.31	28,063	+0.05(+0.34%)
May 11, 2017	15.22	15.27	15.10	15.26	11,547	+0.12(+0.79%)
May 10, 2017	15.17	15.25	15.00	15.14	14,171	+0.00(+0.00%)
May 09, 2017	15.22	15.23	15.05	15.14	11,738	-0.07(-0.45%)
May 08, 2017	15.22	15.26	15.13	15.21	13,579	+0.07(+0.45%)
May 05, 2017	15.14	15.14	15.07	15.14	13,846	+0.00(+0.00%)
May 04, 2017	15.27	15.27	14.97	15.14	14,452	-0.10(-0.67%)
May 03, 2017	15.12	15.27	14.99	15.25	7,597	+0.04(+0.28%)
May 02, 2017	15.51	15.51	15.04	15.20	3,345	-0.03(-0.17%)
May 01, 2017	15.45	15.45	14.96	15.23	15,728	-0.06(-0.39%)
Apr 28, 2017	15.14	15.68	14.98	15.29	17,888	-0.13(-0.83%)
Apr 27, 2017	15.69	15.72	15.42	15.42	3,544	-0.23(-1.47%)
Apr 26, 2017	15.72	15.90	15.60	15.65	3,577	-0.16(-1.03%)
Apr 25, 2017	15.40	15.99	15.40	15.81	25,612	+0.28(+1.81%)
Apr 24, 2017	15.27	15.75	15.14	15.53	38,406	+0.27(+1.79%)
Apr 21, 2017	15.36	15.43	15.03	15.25	9,423	-0.04(-0.28%)
Apr 20, 2017	15.09	15.31	15.02	15.30	16,379	+0.21(+1.41%)
Apr 19, 2017	15.09	15.10	14.81	15.08	10,942	+0.15(+1.03%)
Apr 18, 2017	15.61	15.70	14.84	14.93	17,609	-0.61(-3.90%)
Apr 17, 2017	15.51	15.54	15.21	15.54	7,139	+0.09(+0.61%)
Apr 13, 2017	15.72	15.93	15.36	15.44	15,121	-0.27(-1.74%)
Apr 12, 2017	14.97	15.85	14.97	15.72	18,998	-0.10(-0.65%)
Apr 11, 2017	15.55	15.95	15.54	15.82	13,988	+0.08(+0.49%)
Apr 10, 2017	15.27	15.99	15.27	15.74	44,399	+0.14(+0.93%)
Apr 07, 2017	15.25	15.73	15.25	15.60	23,727	+0.45(+2.99%)
Apr 06, 2017	14.89	15.30	14.89	15.14	12,036	+0.34(+2.31%)
Apr 05, 2017	15.31	15.45	14.77	14.80	18,087	-0.42(-2.75%)
Apr 04, 2017	15.28	15.49	15.20	15.22	31,125	+0.01(+0.06%)