Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	46.29	47.00	46.19	46.61	1,351,572	+0.03(+0.06%)
Mar 30, 2017	46.51	47.23	46.06	46.58	2,823,663	+0.29(+0.64%)
Mar 29, 2017	45.26	46.55	45.09	46.29	2,262,577	+0.93(+2.05%)
Mar 28, 2017	45.18	45.56	44.81	45.36	2,307,319	+0.44(+0.98%)
Mar 27, 2017	44.98	45.06	44.57	44.92	2,983,761	-0.62(-1.35%)
Mar 24, 2017	46.21	46.48	45.48	45.53	2,129,053	-0.62(-1.34%)
Mar 23, 2017	46.23	46.55	45.58	46.15	1,354,739	-0.29(-0.62%)
Mar 22, 2017	46.56	46.99	45.95	46.44	1,686,663	-0.44(-0.94%)
Mar 21, 2017	47.85	48.02	46.77	46.88	1,575,389	-0.66(-1.38%)
Mar 20, 2017	47.03	47.61	46.60	47.54	1,719,463	-0.06(-0.13%)
Mar 17, 2017	47.99	48.37	47.53	47.60	3,329,772	-0.18(-0.37%)
Mar 16, 2017	48.75	48.75	47.44	47.77	2,138,821	-0.87(-1.78%)
Mar 15, 2017	48.19	48.73	47.64	48.64	2,060,884	+1.10(+2.31%)
Mar 14, 2017	47.16	47.73	46.20	47.54	3,745,860	-0.40(-0.83%)
Mar 13, 2017	47.29	48.00	47.08	47.94	1,993,026	+0.82(+1.74%)
Mar 10, 2017	47.12	47.49	46.60	47.12	1,875,948	+0.24(+0.51%)
Mar 09, 2017	46.22	47.00	45.64	46.88	2,488,139	+0.34(+0.72%)
Mar 08, 2017	47.63	47.99	46.32	46.55	3,325,582	-1.32(-2.76%)
Mar 07, 2017	48.85	49.03	47.83	47.87	2,194,058	-0.96(-1.96%)
Mar 06, 2017	48.38	48.91	47.72	48.83	1,845,099	+0.35(+0.72%)
Mar 03, 2017	48.48	48.97	48.16	48.48	1,902,162	+0.54(+1.12%)
Mar 02, 2017	48.38	48.78	47.71	47.94	2,117,084	-1.01(-2.06%)
Mar 01, 2017	48.26	49.09	48.22	48.95	2,021,204	+1.08(+2.25%)
Feb 28, 2017	47.68	48.31	47.50	47.87	1,953,451	-0.15(-0.31%)
Feb 27, 2017	47.77	48.66	47.35	48.02	1,895,105	+0.74(+1.55%)
Feb 24, 2017	48.20	48.22	47.11	47.28	2,951,187	-0.87(-1.80%)
Feb 23, 2017	48.24	48.49	47.40	48.15	3,207,679	+0.95(+2.02%)
Feb 22, 2017	47.84	47.98	47.19	47.20	1,650,630	-1.13(-2.35%)
Feb 21, 2017	48.45	48.83	48.26	48.33	1,445,124	+0.54(+1.13%)
Feb 17, 2017		47.79	47.79	47.79	0	-0.16(-0.34%)
Feb 16, 2017	48.18	48.46	47.49	47.96	2,650,868	-0.17(-0.35%)
Feb 15, 2017	49.17	49.40	47.81	48.12	2,820,786	-1.34(-2.72%)
Feb 14, 2017	48.81	49.54	48.70	49.47	2,318,344	+1.03(+2.12%)
Feb 13, 2017	48.30	48.80	48.08	48.44	1,402,099	-0.03(-0.07%)
Feb 10, 2017	48.82	49.54	48.36	48.47	2,431,828	+0.51(+1.07%)
Feb 09, 2017	48.15	48.71	47.65	47.96	4,095,979	-0.19(-0.39%)
Feb 08, 2017	46.96	48.36	46.29	48.15	4,102,151	+0.80(+1.68%)
Feb 07, 2017	47.51	48.08	47.04	47.35	2,068,614	-0.49(-1.01%)
Feb 06, 2017	48.87	49.16	47.65	47.84	2,236,232	-1.10(-2.25%)
Feb 03, 2017	48.68	49.67	48.67	48.94	2,400,375	+0.37(+0.77%)
Feb 02, 2017	49.55	49.65	47.75	48.57	4,035,705	-0.71(-1.45%)
Feb 01, 2017	49.52	50.08	48.11	49.28	3,899,824	-0.04(-0.08%)
Jan 31, 2017	48.93	49.69	48.59	49.32	3,061,676	+0.49(+1.01%)
Jan 30, 2017	49.86	49.95	48.50	48.83	3,597,320	-1.55(-3.07%)
Jan 27, 2017	51.29	52.05	49.88	50.38	4,093,379	-1.68(-3.24%)
Jan 26, 2017	54.64	55.35	51.96	52.06	7,589,594	-4.16(-7.40%)
Jan 25, 2017	55.30	56.28	55.30	56.22	2,938,706	+0.83(+1.50%)
Jan 24, 2017	53.68	55.69	53.62	55.39	3,040,353	+2.16(+4.05%)
Jan 23, 2017	53.57	53.80	52.73	53.23	1,890,744	-0.82(-1.53%)
Jan 20, 2017	54.54	55.08	53.74	54.06	2,090,394	+0.19(+0.35%)
Jan 19, 2017	54.49	54.90	53.61	53.87	1,385,369	-0.53(-0.98%)
Jan 18, 2017	54.67	54.91	54.04	54.40	2,325,986	-0.91(-1.64%)
Jan 17, 2017	54.73	55.34	54.00	55.31	1,630,978	+1.03(+1.90%)
Jan 13, 2017		54.28	54.28	54.28	0	-0.49(-0.89%)
Jan 12, 2017	55.78	55.78	54.42	54.76	2,328,403	-0.43(-0.78%)
Jan 11, 2017	54.91	55.97	54.69	55.19	2,328,947	+0.55(+1.00%)
Jan 10, 2017	55.10	55.67	54.60	54.65	1,886,462	-0.32(-0.58%)
Jan 09, 2017	56.17	56.21	54.58	54.97	2,780,541	-1.23(-2.18%)
Jan 06, 2017	54.85	56.35	54.17	56.19	2,364,415	+1.57(+2.88%)
Jan 05, 2017	54.70	54.97	53.93	54.62	1,782,884	+0.18(+0.33%)
Jan 04, 2017	54.84	55.28	54.38	54.44	1,856,208	-0.15(-0.28%)
Jan 03, 2017	54.42	55.22	53.82	54.59	2,095,267	+0.94(+1.76%)
Dec 30, 2016		53.65	53.65	53.65	0	-0.53(-0.99%)
Dec 29, 2016	54.24	54.76	53.83	54.18	923,339	-0.15(-0.28%)
Dec 28, 2016	55.52	56.04	54.27	54.33	1,539,437	-1.09(-1.96%)
Dec 27, 2016	54.69	56.10	54.61	55.42	1,797,630	+1.12(+2.07%)
Dec 23, 2016		54.30	54.30	54.30	0	-0.21(-0.39%)
Dec 22, 2016	55.20	55.35	54.44	54.51	1,585,642	-0.59(-1.07%)
Dec 21, 2016	54.99	55.73	54.87	55.10	1,689,737	+0.46(+0.84%)
Dec 20, 2016	54.92	55.48	54.47	54.65	1,913,420	+0.27(+0.50%)
Dec 19, 2016	54.57	54.76	53.86	54.38	3,316,117	-0.17(-0.32%)
Dec 16, 2016	55.48	56.15	54.41	54.55	4,161,903	-1.21(-2.18%)
Dec 15, 2016	55.84	56.16	55.37	55.76	3,154,758	-0.57(-1.01%)
Dec 14, 2016	56.86	57.88	56.24	56.33	2,619,317	-1.52(-2.62%)
Dec 13, 2016	58.02	58.24	56.75	57.85	2,762,455	+0.19(+0.34%)
Dec 12, 2016	58.37	59.46	57.26	57.65	2,897,187	+0.99(+1.75%)
Dec 09, 2016	56.73	57.34	55.95	56.66	2,538,432	+0.26(+0.45%)
Dec 08, 2016	55.97	56.67	55.69	56.41	2,039,418	+0.36(+0.64%)
Dec 07, 2016	55.37	56.89	54.78	56.05	2,545,021	+0.65(+1.18%)
Dec 06, 2016	55.46	55.87	54.15	55.40	3,322,541	-0.96(-1.71%)
Dec 05, 2016	55.46	56.84	55.35	56.36	3,370,594	+1.29(+2.34%)
Dec 02, 2016	53.69	55.38	53.59	55.07	3,199,246	+1.11(+2.06%)
Dec 01, 2016	53.66	55.22	52.55	53.96	5,965,193	+1.52(+2.91%)
Nov 30, 2016	48.07	52.79	48.07	52.44	7,830,394	+5.60(+11.96%)
Nov 29, 2016	46.13	47.06	45.56	46.84	3,003,747	-0.60(-1.26%)
Nov 28, 2016	48.65	48.71	47.39	47.43	2,764,967	-0.81(-1.68%)
Nov 25, 2016	48.36	48.53	48.06	48.24	1,067,561	-0.44(-0.90%)
Nov 23, 2016		48.68	48.68	48.68	0	+0.53(+1.09%)
Nov 22, 2016	48.33	48.59	47.56	48.15	2,870,619	+0.24(+0.51%)
Nov 21, 2016	48.31	48.59	47.17	47.91	3,843,832	+0.60(+1.27%)
Nov 18, 2016	46.81	47.73	46.72	47.31	2,080,312	+0.74(+1.59%)
Nov 17, 2016	46.10	47.09	46.04	46.56	3,070,266	+0.86(+1.88%)
Nov 16, 2016	45.95	46.17	45.19	45.71	1,841,495	-0.49(-1.05%)
Nov 15, 2016	44.57	46.34	44.57	46.19	3,100,881	+1.98(+4.48%)
Nov 14, 2016	42.90	44.36	42.81	44.21	3,299,540	+1.12(+2.59%)
Nov 11, 2016	43.68	43.94	42.43	43.09	2,002,004	-1.05(-2.39%)
Nov 10, 2016	43.75	44.52	43.42	44.15	3,456,709	+0.09(+0.20%)
Nov 09, 2016	43.29	44.62	43.09	44.06	3,242,375	+0.75(+1.73%)
Nov 08, 2016	42.78	43.53	42.41	43.31	2,022,180	+0.50(+1.17%)
Nov 07, 2016	43.36	43.49	42.36	42.81	2,510,897	+0.03(+0.06%)
Nov 04, 2016	42.56	43.05	41.47	42.78	4,308,925	-0.05(-0.11%)
Nov 03, 2016	42.96	43.13	42.21	42.83	1,948,089	+0.08(+0.18%)
Nov 02, 2016	43.03	43.36	41.39	42.75	4,029,339	-0.89(-2.04%)
Nov 01, 2016	43.72	44.01	43.04	43.64	2,743,264	+0.39(+0.90%)
Oct 31, 2016	43.31	43.57	42.98	43.25	2,911,189	-0.23(-0.52%)
Oct 28, 2016	43.86	44.47	43.15	43.48	1,969,512	-0.49(-1.12%)
Oct 27, 2016	44.76	44.99	43.66	43.97	2,123,104	-0.49(-1.11%)
Oct 26, 2016	44.44	44.71	43.55	44.47	2,712,390	-0.43(-0.96%)
Oct 25, 2016	45.42	45.97	44.86	44.90	1,679,454	-0.62(-1.37%)
Oct 24, 2016	45.60	45.68	44.39	45.52	3,032,984	-0.04(-0.09%)
Oct 21, 2016	45.42	45.73	44.88	45.56	2,338,253	-0.34(-0.75%)
Oct 20, 2016	46.27	46.33	45.58	45.91	2,192,295	-0.86(-1.85%)
Oct 19, 2016	46.56	47.55	46.06	46.77	2,696,681	+0.73(+1.59%)
Oct 18, 2016	46.63	46.87	45.76	46.04	1,935,659	+0.26(+0.57%)
Oct 17, 2016	46.95	47.32	44.97	45.78	3,654,683	-1.29(-2.74%)
Oct 14, 2016	47.85	47.96	46.97	47.06	1,176,903	-0.53(-1.12%)
Oct 13, 2016	47.10	47.80	46.67	47.60	1,339,032	+0.27(+0.56%)
Oct 12, 2016	47.22	47.54	46.89	47.33	1,369,219	-0.14(-0.29%)
Oct 11, 2016	47.44	47.53	46.84	47.47	2,003,229	-0.32(-0.66%)
Oct 10, 2016	47.55	48.24	47.40	47.78	2,047,274	+0.78(+1.66%)
Oct 07, 2016	47.57	47.59	46.80	47.00	2,564,626	-0.38(-0.81%)
Oct 06, 2016	47.33	48.08	47.02	47.39	1,947,651	+0.32(+0.67%)
Oct 05, 2016	46.42	47.50	46.34	47.07	2,716,770	+1.12(+2.45%)
Oct 04, 2016	46.39	46.71	45.55	45.95	2,113,952	-0.29(-0.64%)
Oct 03, 2016	46.21	46.66	45.21	46.24	2,818,806	+0.12(+0.25%)
Sep 30, 2016	45.25	46.54	44.86	46.13	4,435,204	+1.40(+3.13%)
Sep 29, 2016	43.36	45.84	43.27	44.73	7,588,534	+1.70(+3.95%)
Sep 28, 2016	40.27	43.14	40.17	43.03	4,231,185	+3.09(+7.74%)
Sep 27, 2016	38.98	40.10	38.72	39.94	3,135,464	+0.51(+1.29%)
Sep 26, 2016	39.57	39.89	39.31	39.43	2,155,520	-0.04(-0.10%)
Sep 23, 2016	40.48	41.11	39.27	39.47	2,195,866	-1.39(-3.40%)
Sep 22, 2016	41.18	41.44	40.61	40.86	1,552,361	+0.41(+1.02%)
Sep 21, 2016	39.07	40.48	39.04	40.45	2,378,150	+1.75(+4.53%)
Sep 20, 2016	39.39	39.39	38.51	38.70	2,583,153	-0.59(-1.50%)
Sep 19, 2016	39.78	39.97	39.26	39.29	1,971,733	-0.20(-0.50%)
Sep 16, 2016	38.94	39.88	38.83	39.48	3,896,228	-0.11(-0.28%)
Sep 15, 2016	39.30	40.05	39.17	39.59	1,974,243	+0.34(+0.86%)
Sep 14, 2016	39.02	40.37	38.81	39.26	2,696,766	+0.07(+0.17%)
Sep 13, 2016	40.35	40.64	38.84	39.19	3,803,044	-1.77(-4.32%)
Sep 12, 2016	40.69	41.16	40.30	40.96	2,524,628	-0.05(-0.12%)
Sep 09, 2016	42.51	42.99	41.00	41.01	2,253,053	-2.09(-4.85%)
Sep 08, 2016	43.38	43.70	42.18	43.10	3,357,344	+0.04(+0.10%)
Sep 07, 2016	43.15	43.42	42.49	43.05	2,041,286	+0.10(+0.22%)
Sep 06, 2016	42.07	43.09	41.66	42.96	3,059,148	+1.71(+4.14%)
Sep 02, 2016	41.81	41.25	41.25	41.25	2,114,785	-0.08(-0.18%)
Sep 01, 2016	41.12	41.45	40.75	41.33	2,756,820	-0.11(-0.26%)
Aug 31, 2016	41.81	42.13	41.19	41.44	1,821,725	-0.62(-1.47%)
Aug 30, 2016	42.88	43.49	41.82	42.05	1,432,661	-0.83(-1.93%)
Aug 29, 2016	42.53	43.50	42.49	42.88	1,161,467	+0.10(+0.22%)
Aug 26, 2016	43.03	43.45	42.40	42.79	2,956,600	-0.12(-0.29%)
Aug 25, 2016	43.35	43.64	42.80	42.91	1,452,035	-0.38(-0.89%)
Aug 24, 2016	42.95	43.54	42.95	43.29	1,973,814	-0.06(-0.14%)
Aug 23, 2016	42.88	43.62	42.64	43.36	2,114,518	+0.47(+1.09%)
Aug 22, 2016	43.44	43.44	42.55	42.89	1,568,250	-1.14(-2.58%)
Aug 19, 2016	43.86	44.25	43.43	44.03	1,667,980	-0.29(-0.66%)
Aug 18, 2016	43.07	44.77	43.07	44.32	2,945,813	+1.58(+3.69%)
Aug 17, 2016	43.05	43.10	42.21	42.75	1,728,496	-0.40(-0.92%)
Aug 16, 2016	43.03	43.52	42.62	43.14	2,001,506	+0.24(+0.56%)
Aug 15, 2016	42.52	43.40	42.44	42.90	1,729,750	+0.50(+1.18%)
Aug 12, 2016	43.01	43.01	42.19	42.40	1,673,763	-0.40(-0.94%)
Aug 11, 2016	42.85	43.24	42.50	42.81	2,031,945	+0.05(+0.13%)
Aug 10, 2016	43.30	43.44	42.64	42.75	2,396,999	-0.49(-1.13%)
Aug 09, 2016	43.95	43.95	42.80	43.24	1,659,584	-0.62(-1.42%)
Aug 08, 2016	43.38	44.18	43.23	43.86	2,357,388	+1.02(+2.37%)
Aug 05, 2016	42.31	43.03	42.09	42.85	1,780,123	+0.58(+1.36%)
Aug 04, 2016	42.68	43.26	42.19	42.27	1,900,708	-0.45(-1.05%)
Aug 03, 2016	41.80	42.90	41.58	42.72	3,153,980	+0.88(+2.11%)
Aug 02, 2016	41.74	42.22	40.62	41.84	2,987,778	+0.66(+1.61%)
Aug 01, 2016	41.76	41.82	40.75	41.17	3,396,493	-0.83(-1.97%)
Jul 29, 2016	40.98	42.14	40.94	42.00	2,300,439	+0.56(+1.34%)
Jul 28, 2016	42.01	43.04	40.95	41.45	3,725,545	-1.23(-2.89%)
Jul 27, 2016	43.58	43.89	42.20	42.68	2,973,118	-0.85(-1.96%)
Jul 26, 2016	42.43	43.59	42.33	43.53	1,950,775	+0.89(+2.08%)
Jul 25, 2016	43.48	43.72	42.62	42.64	2,227,761	-1.32(-3.01%)
Jul 22, 2016	43.72	44.03	42.95	43.97	2,923,357	+0.52(+1.20%)
Jul 21, 2016	44.58	45.16	43.30	43.44	2,331,810	-1.10(-2.48%)
Jul 20, 2016	44.73	45.27	43.84	44.55	2,535,450	-0.58(-1.28%)
Jul 19, 2016	45.74	46.27	44.93	45.13	2,231,103	-1.09(-2.36%)
Jul 18, 2016	46.32	46.44	45.57	46.22	2,014,695	-0.36(-0.77%)
Jul 15, 2016	46.76	47.42	46.33	46.58	2,326,049	+0.24(+0.51%)
Jul 14, 2016	47.30	47.63	46.34	46.34	2,375,381	-0.24(-0.51%)
Jul 13, 2016	47.24	47.44	45.86	46.58	2,276,808	-0.71(-1.51%)
Jul 12, 2016	46.05	47.44	45.93	47.29	3,166,814	+2.44(+5.44%)
Jul 11, 2016	45.36	46.14	44.75	44.85	1,930,843	-0.19(-0.42%)
Jul 08, 2016	44.87	45.40	44.18	45.04	1,535,472	+0.86(+1.95%)
Jul 07, 2016	44.66	45.95	43.80	44.18	2,325,850	+0.11(+0.25%)
Jul 06, 2016	44.00	44.35	43.32	44.07	2,512,185	-0.16(-0.35%)
Jul 05, 2016	45.38	45.71	43.70	44.22	2,389,736	-2.24(-4.81%)
Jul 01, 2016	45.50	46.46	46.46	46.46	1,816,131	+0.96(+2.12%)
Jun 30, 2016	44.81	45.50	44.16	45.50	2,493,503	+0.62(+1.37%)
Jun 29, 2016	44.08	45.17	44.03	44.88	2,785,587	+1.50(+3.47%)
Jun 28, 2016	43.48	43.88	43.13	43.38	3,192,960	+0.91(+2.14%)
Jun 27, 2016	44.13	44.42	42.18	42.47	3,895,688	-2.32(-5.19%)
Jun 24, 2016	44.92	45.58	44.54	44.79	3,133,864	-2.09(-4.45%)
Jun 23, 2016	46.21	46.90	45.82	46.88	2,050,689	+1.52(+3.35%)
Jun 22, 2016	45.76	46.18	45.29	45.36	2,287,515	-0.03(-0.07%)
Jun 21, 2016	44.68	45.76	44.23	45.40	2,531,134	+0.91(+2.06%)
Jun 20, 2016	45.55	45.98	44.47	44.48	1,752,902	-0.40(-0.89%)
Jun 17, 2016	44.12	45.07	43.99	44.88	3,152,667	+1.14(+2.60%)
Jun 16, 2016	43.57	43.85	42.32	43.74	2,717,833	-0.56(-1.25%)
Jun 15, 2016	43.59	44.87	43.27	44.30	2,466,353	+0.36(+0.82%)
Jun 14, 2016	43.28	43.96	42.96	43.94	2,024,683	+0.40(+0.92%)
Jun 13, 2016	43.76	44.58	43.34	43.54	2,502,766	-0.36(-0.82%)
Jun 10, 2016	44.88	45.00	43.74	43.90	2,231,238	-1.67(-3.67%)
Jun 09, 2016	45.05	45.82	44.35	45.57	2,058,358	-0.08(-0.18%)
Jun 08, 2016	45.84	46.86	45.13	45.65	4,003,720	+0.01(+0.01%)
Jun 07, 2016	44.05	45.88	44.05	45.65	5,313,541	+1.77(+4.03%)
Jun 06, 2016	40.77	44.01	40.54	43.88	4,384,391	+4.03(+10.12%)
Jun 03, 2016	39.93	40.47	39.37	39.85	3,045,713	-0.05(-0.14%)
Jun 02, 2016	40.19	40.39	39.59	39.90	1,840,451	-0.64(-1.57%)
Jun 01, 2016	40.56	40.71	39.51	40.54	3,510,232	-0.91(-2.19%)
May 31, 2016	41.18	41.85	40.98	41.45	3,333,401	+0.38(+0.92%)
May 27, 2016	40.94	41.07	41.07	41.07	1,623,585	-0.02(-0.05%)
May 26, 2016	41.42	41.58	40.47	41.09	1,889,141	+0.16(+0.40%)
May 25, 2016	40.15	41.32	39.67	40.92	1,901,796	+1.25(+3.16%)
May 24, 2016	39.31	39.77	38.84	39.67	1,946,789	+0.18(+0.46%)
May 23, 2016	39.47	39.66	38.92	39.49	1,887,094	-0.37(-0.94%)
May 20, 2016	39.08	40.26	39.05	39.86	2,272,800	+0.92(+2.37%)
May 19, 2016	38.70	39.19	38.19	38.94	2,362,099	-0.29(-0.74%)
May 18, 2016	40.56	40.90	39.08	39.23	2,534,284	-1.40(-3.44%)
May 17, 2016	40.07	41.32	39.93	40.62	2,368,522	+0.41(+1.03%)
May 16, 2016	40.26	40.89	40.13	40.21	1,404,641	+0.85(+2.15%)
May 13, 2016	39.57	40.43	39.30	39.36	1,576,834	-0.39(-0.97%)
May 12, 2016	40.69	41.10	39.51	39.75	1,797,744	-0.57(-1.41%)
May 11, 2016	39.73	40.82	39.29	40.32	2,277,628	+0.32(+0.81%)
May 10, 2016	39.41	40.12	39.18	40.00	1,972,640	+0.96(+2.45%)
May 09, 2016	40.52	40.59	38.74	39.04	2,597,699	-1.62(-3.99%)
May 06, 2016	40.00	41.27	39.95	40.66	2,245,851	+0.40(+1.00%)
May 05, 2016	41.32	41.38	39.88	40.26	1,562,727	+0.04(+0.10%)
May 04, 2016	41.67	41.82	39.69	40.22	3,389,619	-1.11(-2.68%)
May 03, 2016	41.43	41.72	40.63	41.32	4,077,377	-0.92(-2.17%)
May 02, 2016	44.02	44.02	41.44	42.24	5,906,050	-2.06(-4.64%)
Apr 29, 2016	43.04	44.39	42.98	44.30	4,616,574	+0.80(+1.85%)
Apr 28, 2016	43.31	44.28	42.76	43.49	3,624,678	-0.02(-0.05%)
Apr 27, 2016	42.85	43.55	42.56	43.51	2,611,533	+1.27(+3.01%)
Apr 26, 2016	42.66	42.75	41.79	42.24	2,337,148	+0.07(+0.16%)
Apr 25, 2016	42.50	43.06	41.87	42.17	2,024,969	-0.76(-1.76%)
Apr 22, 2016	42.70	43.92	42.37	42.93	3,952,978	+0.25(+0.58%)
Apr 21, 2016	42.82	43.10	42.17	42.68	2,481,478	+0.09(+0.22%)
Apr 20, 2016	42.03	43.10	41.79	42.59	3,053,237	+0.34(+0.81%)
Apr 19, 2016	40.59	42.52	40.33	42.25	3,878,737	+2.14(+5.33%)
Apr 18, 2016	37.52	40.22	37.40	40.11	3,711,563	+1.15(+2.94%)
Apr 15, 2016	39.39	39.39	37.99	38.96	4,459,271	-1.03(-2.56%)
Apr 14, 2016	40.67	40.77	39.57	39.99	1,837,408	-0.30(-0.75%)
Apr 13, 2016	40.45	40.62	39.45	40.29	2,541,519	+0.03(+0.07%)
Apr 12, 2016	39.19	40.92	39.04	40.26	5,562,580	+1.47(+3.80%)
Apr 11, 2016	38.60	39.52	38.44	38.79	2,055,466	+0.45(+1.17%)
Apr 08, 2016	38.69	39.41	38.18	38.34	2,924,702	+0.71(+1.89%)
Apr 07, 2016	38.06	38.57	37.35	37.63	2,948,948	-0.67(-1.75%)
Apr 06, 2016	38.46	39.04	37.66	38.30	2,690,708	+0.26(+0.69%)
Apr 05, 2016	37.55	38.75	37.52	38.04	2,039,782	-0.01(-0.02%)
Apr 04, 2016	38.14	38.82	37.49	38.05	2,727,038	+0.11(+0.28%)