Gcp Applied Technologies Inc C (NY: GCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.35	33.35	32.80	32.90	208,271	-0.50(-1.50%)
Apr 27, 2017	33.35	33.52	33.10	33.40	253,006	+0.15(+0.45%)
Apr 26, 2017	33.40	33.70	33.17	33.25	341,741	-0.15(-0.45%)
Apr 25, 2017	33.05	33.50	33.05	33.40	425,513	+0.50(+1.52%)
Apr 24, 2017	32.15	32.90	32.15	32.90	427,537	+0.95(+2.97%)
Apr 21, 2017	31.85	32.15	31.65	31.95	358,613	+0.00(+0.00%)
Apr 20, 2017	31.75	31.98	31.60	31.95	360,174	+0.30(+0.95%)
Apr 19, 2017	32.10	32.15	31.55	31.65	231,457	-0.35(-1.09%)
Apr 18, 2017	32.05	32.15	31.55	32.00	295,281	-0.25(-0.78%)
Apr 17, 2017	32.90	32.95	31.95	32.25	308,790	-0.60(-1.83%)
Apr 13, 2017	32.90	33.20	32.80	32.85	425,879	-0.10(-0.30%)
Apr 12, 2017	33.10	33.20	32.60	32.95	332,531	-0.20(-0.60%)
Apr 11, 2017	32.40	33.30	32.38	33.15	411,391	+0.65(+2.00%)
Apr 10, 2017	32.40	32.55	32.27	32.50	304,284	+0.05(+0.15%)
Apr 07, 2017	32.00	32.55	31.95	32.45	493,938	+0.40(+1.25%)
Apr 06, 2017	31.85	32.20	31.55	32.05	345,841	+0.25(+0.79%)
Apr 05, 2017	32.05	32.30	31.70	31.80	362,228	-0.15(-0.47%)
Apr 04, 2017	31.90	32.02	31.70	31.95	541,445	-0.10(-0.31%)
Apr 03, 2017	32.55	32.65	31.85	32.05	652,202	-0.60(-1.84%)
Mar 31, 2017	33.10	33.35	32.55	32.65	430,629	-0.55(-1.66%)
Mar 30, 2017	33.10	33.62	33.10	33.20	652,607	+0.05(+0.15%)
Mar 29, 2017	33.40	33.45	33.15	33.15	421,515	-0.35(-1.04%)
Mar 28, 2017	33.30	33.60	33.10	33.50	645,510	+0.05(+0.15%)
Mar 27, 2017	32.60	33.60	32.60	33.45	273,857	+0.50(+1.52%)
Mar 24, 2017	33.00	33.15	32.80	32.95	164,128	+0.00(+0.00%)
Mar 23, 2017	32.90	33.15	32.75	32.95	213,062	-0.05(-0.15%)
Mar 22, 2017	33.00	33.19	32.70	33.00	285,410	+0.05(+0.15%)
Mar 21, 2017	33.70	33.70	32.75	32.95	384,239	-0.65(-1.93%)
Mar 20, 2017	33.75	33.75	33.20	33.60	513,653	-0.25(-0.74%)
Mar 17, 2017	33.65	34.00	33.55	33.85	651,706	+0.30(+0.89%)
Mar 16, 2017	33.70	33.75	33.20	33.55	251,835	+0.00(+0.00%)
Mar 15, 2017	33.50	33.80	33.42	33.55	377,915	+0.20(+0.60%)
Mar 14, 2017	33.15	33.45	32.95	33.35	381,453	+0.15(+0.45%)
Mar 13, 2017		34.05	33.15	33.20	542,130	-0.25(-0.75%)
Mar 10, 2017	32.65	33.50	32.65	33.45	440,637	+1.00(+3.08%)
Mar 09, 2017	32.05	32.60	32.00	32.45	530,485	+0.40(+1.25%)
Mar 08, 2017	32.50	32.65	31.85	32.05	1,109,478	-0.45(-1.38%)
Mar 07, 2017	32.35	33.05	32.25	32.50	1,235,050	+0.00(+0.00%)
Mar 06, 2017	32.65	32.85	32.05	32.50	1,468,012	-0.50(-1.52%)
Mar 03, 2017	31.00	33.70	30.75	33.00	3,829,913	+2.00(+6.45%)
Mar 02, 2017	29.35	31.80	29.35	31.00	3,032,204	+4.65(+17.65%)
Mar 01, 2017	26.75	26.85	26.20	26.35	888,702	+0.00(+0.00%)
Feb 28, 2017	26.20	26.60	26.15	26.35	257,441	-0.05(-0.19%)
Feb 27, 2017	26.30	26.55	26.25	26.40	305,595	+0.00(+0.00%)
Feb 24, 2017	25.95	26.75	25.95	26.40	309,728	+0.30(+1.15%)
Feb 23, 2017	26.90	26.90	26.05	26.10	478,030	-0.70(-2.61%)
Feb 22, 2017	26.60	27.00	26.40	26.80	230,464	+0.00(+0.00%)
Feb 21, 2017	26.50	27.02	26.50	26.80	414,881	+0.25(+0.94%)
Feb 17, 2017		26.55	26.55	26.55	0	-0.35(-1.30%)
Feb 16, 2017	26.80	27.10	26.60	26.90	284,106	+0.05(+0.19%)
Feb 15, 2017	26.50	27.05	26.50	26.85	342,305	+0.10(+0.37%)
Feb 14, 2017	27.10	27.25	26.55	26.75	323,149	-0.45(-1.65%)
Feb 13, 2017	27.40	27.55	27.12	27.20	192,385	+0.00(+0.00%)
Feb 10, 2017	27.20	27.50	27.05	27.20	161,238	+0.10(+0.37%)
Feb 09, 2017	27.00	27.23	26.65	27.10	198,632	+0.20(+0.74%)
Feb 08, 2017	27.00	27.02	26.60	26.90	182,495	-0.15(-0.55%)
Feb 07, 2017	27.00	27.20	26.90	27.05	383,569	+0.05(+0.19%)
Feb 06, 2017	27.40	27.40	26.90	27.00	140,707	-0.40(-1.46%)
Feb 03, 2017	27.30	27.45	27.05	27.40	168,165	+0.35(+1.29%)
Feb 02, 2017	27.20	27.20	26.70	27.05	167,172	-0.10(-0.37%)
Feb 01, 2017	27.05	27.40	26.98	27.15	248,136	+0.20(+0.74%)
Jan 31, 2017	26.85	27.02	26.55	26.95	198,120	+0.05(+0.19%)
Jan 30, 2017	27.10	27.23	26.62	26.90	218,021	-0.50(-1.82%)
Jan 27, 2017	27.70	27.70	27.35	27.40	234,621	-0.30(-1.08%)
Jan 26, 2017	26.95	27.75	26.80	27.70	469,839	+0.75(+2.78%)
Jan 25, 2017	26.85	27.35	26.75	26.95	593,862	+0.30(+1.13%)
Jan 24, 2017	25.95	26.75	25.80	26.65	374,761	+0.75(+2.90%)
Jan 23, 2017	26.10	26.15	25.75	25.90	181,980	-0.15(-0.58%)
Jan 20, 2017	25.85	26.35	25.85	26.05	436,452	+0.45(+1.76%)
Jan 19, 2017	25.65	25.95	25.35	25.60	363,700	-0.15(-0.58%)
Jan 18, 2017	25.95	26.00	25.43	25.75	220,041	-0.10(-0.39%)
Jan 17, 2017	26.05	26.10	25.75	25.85	319,657	-0.15(-0.58%)
Jan 13, 2017		26.00	26.00	26.00	0	+0.25(+0.97%)
Jan 12, 2017	25.90	26.20	25.25	25.75	361,625	-0.10(-0.39%)
Jan 11, 2017	25.95	26.07	25.75	25.85	300,725	-0.10(-0.39%)
Jan 10, 2017	26.05	26.20	25.75	25.95	525,973	-0.15(-0.57%)
Jan 09, 2017	26.60	26.62	26.05	26.10	303,281	-0.65(-2.43%)
Jan 06, 2017	26.75	27.00	26.57	26.75	184,714	-0.05(-0.19%)
Jan 05, 2017	27.05	27.25	26.32	26.80	285,211	-0.35(-1.29%)
Jan 04, 2017	27.20	27.60	26.88	27.15	448,311	+0.15(+0.56%)
Jan 03, 2017	26.80	27.00	25.68	27.00	949,211	+0.25(+0.93%)
Dec 30, 2016		26.75	26.75	26.75	0	+0.20(+0.75%)
Dec 29, 2016	26.70	26.95	26.48	26.55	168,814	+0.00(+0.00%)
Dec 28, 2016	27.15	27.25	26.38	26.55	330,364	-0.60(-2.21%)
Dec 27, 2016	27.10	27.35	26.80	27.15	226,909	+0.15(+0.56%)
Dec 23, 2016		27.00	27.00	27.00	0	+0.20(+0.75%)
Dec 22, 2016	27.40	27.45	26.62	26.80	826,700	-0.50(-1.83%)
Dec 21, 2016	27.45	27.57	27.25	27.30	287,375	-0.30(-1.09%)
Dec 20, 2016	27.85	27.95	27.50	27.60	279,510	-0.20(-0.72%)
Dec 19, 2016	28.00	28.15	27.70	27.80	203,956	-0.10(-0.36%)
Dec 16, 2016	27.85	27.95	27.25	27.90	684,954	+0.25(+0.90%)
Dec 15, 2016	27.50	28.20	27.50	27.65	464,547	+0.15(+0.55%)
Dec 14, 2016	27.90	28.15	27.40	27.50	374,548	-0.55(-1.96%)
Dec 13, 2016	29.10	29.15	27.93	28.05	581,343	-0.80(-2.77%)
Dec 12, 2016	28.75	29.07	28.40	28.85	344,988	+0.10(+0.35%)
Dec 09, 2016	28.75	29.12	28.70	28.75	567,835	-0.10(-0.35%)
Dec 08, 2016	28.55	29.20	28.55	28.85	648,949	+0.35(+1.23%)
Dec 07, 2016	27.65	28.55	27.45	28.50	379,690	+0.75(+2.70%)
Dec 06, 2016	27.90	28.00	27.30	27.75	412,414	-0.05(-0.18%)
Dec 05, 2016	27.70	27.90	27.55	27.80	430,669	+0.35(+1.28%)
Dec 02, 2016	27.65	27.90	27.30	27.45	199,180	-0.20(-0.72%)
Dec 01, 2016	28.20	28.40	27.45	27.65	397,016	-0.35(-1.25%)
Nov 30, 2016	28.45	28.50	27.90	28.00	854,500	-0.20(-0.71%)
Nov 29, 2016	27.80	28.35	27.75	28.20	420,060	+0.45(+1.62%)
Nov 28, 2016	28.35	28.50	27.62	27.75	404,053	-0.75(-2.63%)
Nov 25, 2016	28.60	28.62	28.00	28.50	194,007	-0.10(-0.35%)
Nov 23, 2016		28.60	28.60	28.60	0	-0.25(-0.87%)
Nov 22, 2016	28.40	28.85	28.25	28.85	242,896	+0.60(+2.12%)
Nov 21, 2016	27.95	28.27	27.60	28.25	406,618	+0.55(+1.99%)
Nov 18, 2016	27.40	27.95	27.23	27.70	552,891	+0.35(+1.28%)
Nov 17, 2016	27.65	27.65	27.15	27.35	348,061	-0.15(-0.55%)
Nov 16, 2016	27.20	27.60	27.10	27.50	648,309	+0.10(+0.36%)
Nov 15, 2016	27.40	27.65	27.07	27.40	509,289	+0.10(+0.37%)
Nov 14, 2016	27.75	28.00	26.65	27.30	764,793	-0.20(-0.73%)
Nov 11, 2016	27.90	28.05	27.15	27.50	917,394	-0.35(-1.26%)
Nov 10, 2016	27.40	28.05	26.38	27.85	1,027,001	+0.60(+2.20%)
Nov 09, 2016	28.45	28.85	25.82	27.25	1,881,359	+0.65(+2.44%)
Nov 08, 2016	26.50	26.90	26.35	26.60	394,799	+0.10(+0.38%)
Nov 07, 2016	26.45	26.80	26.27	26.50	298,124	+0.55(+2.12%)
Nov 04, 2016	25.80	26.55	25.80	25.95	274,187	+0.10(+0.39%)
Nov 03, 2016	25.55	25.95	25.55	25.85	231,513	+0.30(+1.17%)
Nov 02, 2016	25.85	26.15	25.45	25.55	518,060	-0.30(-1.16%)
Nov 01, 2016	25.90	26.12	25.45	25.85	985,790	+0.00(+0.00%)
Oct 31, 2016	25.60	26.05	25.52	25.85	411,043	+0.35(+1.37%)
Oct 28, 2016	25.75	26.15	25.10	25.50	564,078	-0.20(-0.78%)
Oct 27, 2016	25.85	26.45	25.50	25.70	372,071	+0.05(+0.19%)
Oct 26, 2016	25.90	26.15	25.65	25.65	417,546	-0.30(-1.16%)
Oct 25, 2016	26.05	26.20	25.90	25.95	218,569	-0.20(-0.76%)
Oct 24, 2016	25.95	26.25	25.71	26.15	348,852	+0.14(+0.54%)
Oct 21, 2016	25.82	26.02	25.51	26.01	189,683	-0.14(-0.54%)
Oct 20, 2016	25.70	26.29	25.66	26.15	318,352	+0.34(+1.32%)
Oct 19, 2016	25.51	25.84	25.21	25.81	466,144	+0.38(+1.49%)
Oct 18, 2016	25.79	25.96	25.40	25.43	587,833	-0.03(-0.12%)
Oct 17, 2016	25.58	25.80	25.44	25.46	376,203	-0.19(-0.74%)
Oct 14, 2016	26.04	26.20	25.65	25.65	107,208	-0.28(-1.08%)
Oct 13, 2016	25.81	26.19	25.60	25.93	270,723	-0.07(-0.27%)
Oct 12, 2016	25.97	26.21	25.69	26.00	361,755	+0.14(+0.54%)
Oct 11, 2016	26.04	26.04	25.68	25.86	472,148	-0.23(-0.88%)
Oct 10, 2016	26.11	26.41	26.03	26.09	544,183	+0.11(+0.42%)
Oct 07, 2016	27.00	27.00	25.94	25.98	282,138	-0.99(-3.67%)
Oct 06, 2016	26.91	27.36	26.57	26.97	375,309	-0.05(-0.19%)
Oct 05, 2016	27.46	27.70	26.99	27.02	265,930	-0.53(-1.92%)
Oct 04, 2016	27.71	28.46	27.45	27.55	253,493	-0.18(-0.65%)
Oct 03, 2016	28.13	28.30	27.60	27.73	217,709	-0.59(-2.08%)
Sep 30, 2016	28.11	28.53	27.88	28.32	215,101	+0.37(+1.32%)
Sep 29, 2016	28.14	28.28	27.76	27.95	221,255	-0.07(-0.25%)
Sep 28, 2016	27.80	28.22	27.76	28.02	271,276	+0.20(+0.72%)
Sep 27, 2016	27.60	27.91	27.49	27.82	222,855	+0.23(+0.83%)
Sep 26, 2016	27.42	28.05	27.33	27.59	332,527	+0.06(+0.22%)
Sep 23, 2016	27.27	27.63	27.19	27.53	220,882	+0.19(+0.69%)
Sep 22, 2016	27.16	27.36	26.84	27.34	370,586	+0.43(+1.60%)
Sep 21, 2016	26.37	27.04	26.37	26.91	454,706	+0.56(+2.13%)
Sep 20, 2016	26.60	26.73	26.31	26.35	356,719	-0.23(-0.87%)
Sep 19, 2016	26.97	27.38	26.48	26.58	205,341	-0.12(-0.45%)
Sep 16, 2016	27.01	27.27	26.64	26.70	681,209	-0.29(-1.07%)
Sep 15, 2016	26.68	27.17	26.52	26.99	538,396	+0.22(+0.82%)
Sep 14, 2016	27.05	27.31	26.67	26.77	217,966	-0.18(-0.67%)
Sep 13, 2016	27.34	27.37	26.52	26.95	356,402	-0.72(-2.60%)
Sep 12, 2016	27.51	28.05	27.05	27.67	515,349	-0.05(-0.18%)
Sep 09, 2016	29.40	29.40	27.44	27.72	451,593	-1.95(-6.57%)
Sep 08, 2016	29.62	29.78	29.26	29.67	273,083	+0.08(+0.27%)
Sep 07, 2016	29.32	29.59	29.24	29.59	271,952	+0.17(+0.58%)
Sep 06, 2016	29.92	30.03	29.33	29.42	277,858	-0.47(-1.57%)
Sep 02, 2016	29.82	29.89	29.89	29.89	215,100	+0.20(+0.67%)
Sep 01, 2016	29.33	29.83	28.56	29.69	524,889	+0.43(+1.47%)
Aug 31, 2016	29.79	29.84	29.14	29.26	206,751	-0.50(-1.68%)
Aug 30, 2016	29.53	29.99	29.24	29.76	215,231	+0.23(+0.78%)
Aug 29, 2016	29.27	29.94	29.27	29.53	328,239	+0.22(+0.75%)
Aug 26, 2016	29.13	29.68	28.99	29.31	180,969	+0.33(+1.14%)
Aug 25, 2016	28.91	29.26	28.76	28.98	285,481	+0.02(+0.07%)
Aug 24, 2016	29.29	29.29	28.86	28.96	197,845	-0.26(-0.89%)
Aug 23, 2016	29.27	29.52	29.19	29.22	176,973	+0.08(+0.27%)
Aug 22, 2016	29.17	29.23	28.75	29.14	203,265	-0.14(-0.48%)
Aug 19, 2016	28.87	29.36	28.63	29.28	501,233	+0.38(+1.31%)
Aug 18, 2016	28.72	29.22	28.33	28.90	341,215	+0.33(+1.16%)
Aug 17, 2016	28.38	28.83	28.20	28.57	345,242	+0.16(+0.56%)
Aug 16, 2016	28.93	29.05	28.39	28.41	246,127	-0.46(-1.59%)
Aug 15, 2016	27.57	29.11	27.53	28.87	465,490	+1.44(+5.25%)
Aug 12, 2016	27.37	27.64	27.06	27.43	351,873	+0.06(+0.22%)
Aug 11, 2016	27.13	27.48	26.80	27.37	644,263	-0.21(-0.76%)
Aug 10, 2016	26.95	28.04	25.69	27.58	867,643	-0.74(-2.61%)
Aug 09, 2016	28.20	28.87	27.91	28.32	900,451	+0.10(+0.35%)
Aug 08, 2016	28.05	28.53	27.91	28.22	626,440	+0.05(+0.18%)
Aug 05, 2016	28.16	28.25	27.84	28.17	433,074	+0.20(+0.72%)
Aug 04, 2016	28.47	28.69	27.75	27.97	410,514	-0.62(-2.17%)
Aug 03, 2016	28.44	29.65	28.39	28.59	648,549	+0.18(+0.63%)
Aug 02, 2016	28.01	28.46	27.92	28.41	469,186	+0.41(+1.46%)
Aug 01, 2016	27.46	28.18	27.38	28.00	774,346	+0.47(+1.71%)
Jul 29, 2016	27.31	27.66	27.01	27.53	332,803	+0.08(+0.29%)
Jul 28, 2016	26.95	27.50	26.89	27.45	235,034	+0.56(+2.08%)
Jul 27, 2016	27.24	27.36	26.75	26.89	332,936	-0.35(-1.28%)
Jul 26, 2016	27.40	27.70	27.22	27.24	268,585	-0.20(-0.73%)
Jul 25, 2016	27.09	27.93	27.09	27.44	358,667	+0.18(+0.66%)
Jul 22, 2016	26.90	27.48	26.78	27.26	213,068	+0.29(+1.08%)
Jul 21, 2016	26.97	27.24	26.77	26.97	354,461	-0.06(-0.22%)
Jul 20, 2016	26.96	27.26	26.82	27.03	242,376	+0.06(+0.22%)
Jul 19, 2016	27.27	27.34	26.84	26.97	192,308	-0.21(-0.77%)
Jul 18, 2016	27.29	27.47	27.10	27.18	250,365	-0.08(-0.29%)
Jul 15, 2016	27.27	27.50	26.99	27.26	304,295	+0.20(+0.74%)
Jul 14, 2016	26.93	27.17	26.56	27.06	274,508	+0.30(+1.12%)
Jul 13, 2016	26.85	27.01	26.55	26.76	288,429	-0.02(-0.07%)
Jul 12, 2016	26.84	27.10	26.67	26.78	303,544	+0.08(+0.30%)
Jul 11, 2016	26.30	26.81	26.20	26.70	295,964	+0.57(+2.18%)
Jul 08, 2016	25.83	26.63	25.61	26.13	462,391	+0.52(+2.03%)
Jul 07, 2016	25.27	25.94	25.27	25.61	329,435	+0.32(+1.27%)
Jul 06, 2016	25.45	25.68	25.18	25.29	417,449	-0.31(-1.21%)
Jul 05, 2016	26.12	26.12	25.48	25.60	330,348	-0.56(-2.14%)
Jul 01, 2016	26.00	26.16	26.16	26.16	1,006,000	+0.12(+0.46%)
Jun 30, 2016	25.73	26.04	25.05	26.04	798,971	+0.36(+1.40%)
Jun 29, 2016	25.02	25.93	24.77	25.68	569,743	+1.23(+5.03%)
Jun 28, 2016	23.61	24.50	23.56	24.45	1,015,268	+0.91(+3.87%)
Jun 27, 2016	24.88	25.11	23.54	23.54	976,056	-1.40(-5.61%)
Jun 24, 2016	25.23	25.65	24.65	24.94	6,514,364	-1.07(-4.11%)
Jun 23, 2016	26.54	27.01	25.99	26.01	498,518	-0.36(-1.37%)
Jun 22, 2016	26.39	26.79	26.30	26.37	420,697	-0.07(-0.26%)
Jun 21, 2016	26.22	26.53	26.01	26.44	225,207	+0.33(+1.26%)
Jun 20, 2016	25.80	26.42	25.69	26.11	467,180	+0.52(+2.03%)
Jun 17, 2016	25.23	25.70	25.09	25.59	544,869	+0.27(+1.07%)
Jun 16, 2016	25.04	25.44	24.78	25.32	274,724	+0.34(+1.36%)
Jun 15, 2016	25.35	25.65	24.90	24.98	376,283	-0.43(-1.69%)
Jun 14, 2016	25.36	25.59	25.13	25.41	285,676	-0.07(-0.27%)
Jun 13, 2016	25.66	25.73	25.21	25.48	525,328	-0.27(-1.05%)
Jun 10, 2016	25.61	25.78	25.09	25.75	259,650	-0.10(-0.39%)
Jun 09, 2016	26.06	26.28	25.60	25.85	301,301	-0.33(-1.26%)
Jun 08, 2016	25.95	26.56	25.95	26.18	1,030,025	+0.32(+1.24%)
Jun 07, 2016	24.61	26.03	24.61	25.86	797,319	+1.22(+4.95%)
Jun 06, 2016	24.57	24.91	24.51	24.64	403,983	+0.13(+0.53%)
Jun 03, 2016	24.60	24.67	24.39	24.51	375,825	-0.10(-0.41%)
Jun 02, 2016	24.47	24.73	24.25	24.61	352,753	+0.15(+0.61%)
Jun 01, 2016	23.70	24.48	23.20	24.46	491,619	+0.73(+3.08%)
May 31, 2016	24.35	24.35	23.51	23.73	343,093	-0.53(-2.18%)
May 27, 2016	23.72	24.26	24.26	24.26	356,200	+0.57(+2.41%)
May 26, 2016	24.07	24.36	23.68	23.69	760,071	-0.46(-1.90%)
May 25, 2016	23.80	24.54	23.75	24.15	342,880	+0.41(+1.73%)
May 24, 2016	23.53	24.09	23.20	23.74	387,398	+0.38(+1.63%)
May 23, 2016	23.40	23.65	23.07	23.36	263,236	-0.02(-0.09%)
May 20, 2016	23.67	23.96	23.38	23.38	351,635	-0.26(-1.10%)
May 19, 2016	23.64	23.99	23.14	23.64	367,567	-0.24(-1.01%)
May 18, 2016	23.52	24.89	23.38	23.88	568,609	+0.21(+0.89%)
May 17, 2016	23.65	23.80	23.25	23.67	714,318	+0.07(+0.30%)
May 16, 2016	22.90	23.68	22.75	23.60	619,636	+0.76(+3.33%)
May 13, 2016	23.03	23.07	22.43	22.84	161,297	-0.15(-0.65%)
May 12, 2016	23.41	23.54	22.87	22.99	291,578	-0.36(-1.54%)
May 11, 2016	23.45	23.98	23.07	23.35	334,668	-0.11(-0.47%)
May 10, 2016	23.00	23.76	22.66	23.46	682,182	+1.01(+4.50%)
May 09, 2016	22.80	22.96	22.06	22.45	401,363	-0.43(-1.88%)
May 06, 2016	22.70	22.99	22.55	22.88	245,966	+0.11(+0.48%)
May 05, 2016	22.82	22.92	22.35	22.77	258,148	+0.10(+0.44%)
May 04, 2016	22.13	22.83	22.00	22.67	310,335	+0.45(+2.03%)
May 03, 2016	22.61	22.79	22.18	22.22	460,189	-0.51(-2.24%)