Steel Dynamics Inc (NQ: STLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	31.06	31.23	30.76	30.80	2,126,249	-0.12(-0.39%)
Apr 27, 2017	31.09	31.20	30.65	30.92	3,062,726	-0.26(-0.85%)
Apr 26, 2017	30.00	31.44	29.93	31.19	4,432,637	+0.21(+0.69%)
Apr 25, 2017	31.49	31.70	30.74	30.97	3,935,208	-0.23(-0.74%)
Apr 24, 2017	30.97	31.45	30.45	31.20	5,169,195	+1.06(+3.51%)
Apr 21, 2017	30.04	30.22	29.70	30.15	4,755,470	+0.39(+1.32%)
Apr 20, 2017	28.54	29.93	28.20	29.75	7,698,972	+1.88(+6.76%)
Apr 19, 2017	28.12	28.54	27.77	27.87	3,941,241	+0.03(+0.09%)
Apr 18, 2017	27.55	28.31	27.40	27.85	2,771,388	-0.06(-0.21%)
Apr 17, 2017	28.05	28.33	27.56	27.91	3,754,731	-0.14(-0.52%)
Apr 13, 2017	28.89	28.95	28.05	28.05	3,690,638	-0.79(-2.75%)
Apr 12, 2017	29.28	29.52	28.65	28.84	3,285,853	-1.14(-3.81%)
Apr 11, 2017	29.53	30.11	29.12	29.99	2,678,164	+0.37(+1.24%)
Apr 10, 2017	29.81	30.03	29.27	29.62	2,294,674	-0.42(-1.39%)
Apr 07, 2017	29.05	30.28	28.99	30.04	4,578,985	+0.64(+2.17%)
Apr 06, 2017	29.09	29.65	28.86	29.40	2,101,232	+0.33(+1.14%)
Apr 05, 2017	30.33	30.75	29.01	29.06	3,709,563	-1.03(-3.43%)
Apr 04, 2017	29.69	30.29	29.64	30.10	2,156,084	+0.24(+0.80%)
Apr 03, 2017	29.67	30.10	29.39	29.86	2,534,488	+0.23(+0.78%)
Mar 31, 2017	29.52	29.87	29.06	29.63	2,582,312	+0.18(+0.61%)
Mar 30, 2017	29.23	29.77	29.23	29.45	1,817,595	+0.18(+0.61%)
Mar 29, 2017	29.36	29.59	29.09	29.27	2,041,921	-0.16(-0.54%)
Mar 28, 2017	28.64	29.53	28.64	29.43	2,742,576	+0.81(+2.82%)
Mar 27, 2017	27.93	28.78	27.62	28.62	4,127,014	-0.14(-0.47%)
Mar 24, 2017	29.37	29.53	28.57	28.76	3,066,058	-0.53(-1.80%)
Mar 23, 2017	29.45	29.79	28.87	29.28	3,123,710	-0.25(-0.83%)
Mar 22, 2017	29.12	29.72	28.83	29.53	2,994,356	+0.72(+2.50%)
Mar 21, 2017	30.84	30.95	28.76	28.81	7,134,018	-2.09(-6.76%)
Mar 20, 2017	30.87	31.05	30.42	30.89	1,984,751	+0.06(+0.19%)
Mar 17, 2017	30.65	31.65	30.56	30.84	5,810,186	+0.77(+2.57%)
Mar 16, 2017	31.54	31.54	29.87	30.06	4,168,817	-0.19(-0.62%)
Mar 15, 2017	29.63	30.29	29.26	30.25	3,124,301	+0.85(+2.89%)
Mar 14, 2017	28.74	29.47	28.55	29.40	3,403,376	+0.21(+0.73%)
Mar 13, 2017	29.20	29.51	28.82	29.19	2,617,776	+0.36(+1.24%)
Mar 10, 2017	29.13	29.43	28.76	28.83	2,482,092	-0.06(-0.21%)
Mar 09, 2017	29.11	29.72	28.82	28.89	3,121,603	-0.38(-1.30%)
Mar 08, 2017	29.03	29.43	28.88	29.27	4,641,680	+0.34(+1.17%)
Mar 07, 2017	30.16	30.47	28.86	28.93	5,826,123	-1.32(-4.37%)
Mar 06, 2017	30.35	30.46	30.00	30.26	3,546,813	-0.42(-1.38%)
Mar 03, 2017	30.78	31.06	30.39	30.68	2,569,844	-0.02(-0.06%)
Mar 02, 2017	31.68	31.78	30.68	30.70	2,954,301	-1.25(-3.90%)
Mar 01, 2017	31.70	32.35	31.61	31.95	5,065,884	+0.89(+2.87%)
Feb 28, 2017	31.17	31.73	30.91	31.06	4,406,287	-0.08(-0.27%)
Feb 27, 2017	30.27	31.27	29.73	31.14	3,939,049	+0.94(+3.12%)
Feb 24, 2017	29.69	30.41	29.55	30.20	2,372,226	+0.06(+0.20%)
Feb 23, 2017	31.87	32.02	29.83	30.14	4,849,579	-1.57(-4.95%)
Feb 22, 2017	31.68	31.79	31.36	31.71	2,543,851	-0.19(-0.59%)
Feb 21, 2017	32.17	32.24	31.73	31.90	2,965,574	+0.36(+1.16%)
Feb 17, 2017		31.53	31.53	31.53	0	-0.19(-0.59%)
Feb 16, 2017	31.85	32.03	31.29	31.72	2,389,709	-0.13(-0.40%)
Feb 15, 2017	32.13	32.45	31.77	31.85	4,001,593	-0.24(-0.74%)
Feb 14, 2017	32.00	32.11	31.49	32.08	4,290,794	+0.08(+0.27%)
Feb 13, 2017	31.93	32.46	31.67	32.00	4,398,493	+0.97(+3.12%)
Feb 10, 2017	31.27	31.42	30.95	31.03	7,020,060	+0.08(+0.25%)
Feb 09, 2017	30.22	30.97	29.43	30.95	7,342,730	+1.67(+5.71%)
Feb 08, 2017	28.69	29.30	28.35	29.28	4,055,409	+0.72(+2.53%)
Feb 07, 2017	29.13	29.33	28.50	28.56	3,940,999	-0.23(-0.80%)
Feb 06, 2017	28.96	29.07	28.62	28.79	3,231,610	+0.05(+0.18%)
Feb 03, 2017	28.84	28.86	28.30	28.74	3,837,426	-0.20(-0.67%)
Feb 02, 2017	28.46	28.99	28.21	28.93	5,474,857	+0.53(+1.88%)
Feb 01, 2017	29.04	29.41	27.84	28.40	6,031,495	-0.29(-1.01%)
Jan 31, 2017	29.89	29.95	28.31	28.69	7,433,532	-1.15(-3.84%)
Jan 30, 2017	30.57	30.59	29.14	29.83	5,721,881	-0.91(-2.95%)
Jan 27, 2017	30.31	31.00	30.23	30.74	6,420,501	+0.48(+1.57%)
Jan 26, 2017	28.80	30.33	28.76	30.27	11,308,303	+1.54(+5.35%)
Jan 25, 2017	30.16	30.54	28.28	28.73	15,907,864	-2.03(-6.59%)
Jan 24, 2017	30.81	31.29	30.42	30.76	5,625,653	+0.64(+2.11%)
Jan 23, 2017	30.47	30.63	29.59	30.12	6,376,749	-0.25(-0.84%)
Jan 20, 2017	30.51	30.78	30.26	30.38	2,896,530	+0.01(+0.03%)
Jan 19, 2017	31.61	31.63	30.13	30.37	3,121,567	-1.26(-3.97%)
Jan 18, 2017	30.23	31.69	29.89	31.62	6,743,258	+1.41(+4.66%)
Jan 17, 2017	30.36	30.56	30.01	30.22	3,213,948	-0.19(-0.61%)
Jan 13, 2017		30.40	30.40	30.40	0	+0.08(+0.25%)
Jan 12, 2017	30.70	31.06	30.13	30.33	4,226,243	-1.13(-3.59%)
Jan 11, 2017	31.55	31.90	30.83	31.45	3,477,025	-0.05(-0.16%)
Jan 10, 2017	31.27	31.63	30.87	31.51	3,984,488	+0.87(+2.85%)
Jan 09, 2017	31.20	31.49	30.58	30.63	2,498,724	-0.57(-1.82%)
Jan 06, 2017	32.19	32.39	31.20	31.20	3,233,439	-1.04(-3.21%)
Jan 05, 2017	32.13	32.64	31.87	32.24	4,144,366	+0.18(+0.56%)
Jan 04, 2017	30.85	32.12	30.78	32.06	4,540,428	+1.33(+4.34%)
Jan 03, 2017	30.50	30.95	30.03	30.73	3,006,615	+0.53(+1.77%)
Dec 30, 2016		30.19	30.19	30.19	0	-0.58(-1.88%)
Dec 29, 2016	30.98	31.11	30.55	30.77	1,702,173	-0.13(-0.41%)
Dec 28, 2016	31.62	31.79	30.84	30.89	1,189,131	-0.44(-1.41%)
Dec 27, 2016	31.40	31.52	31.26	31.34	1,558,931	+0.08(+0.27%)
Dec 23, 2016		31.25	31.25	31.25	0	+0.06(+0.19%)
Dec 22, 2016	31.41	31.67	31.12	31.19	2,198,997	-0.31(-0.99%)
Dec 21, 2016	31.67	31.81	31.18	31.50	2,152,908	-0.26(-0.83%)
Dec 20, 2016	31.21	31.89	30.91	31.77	3,582,057	+0.71(+2.29%)
Dec 19, 2016	30.64	31.30	30.64	31.06	2,418,570	+0.05(+0.16%)
Dec 16, 2016	31.56	32.06	30.96	31.01	6,948,139	-0.58(-1.85%)
Dec 15, 2016	30.73	31.61	30.16	31.59	5,463,867	+0.42(+1.36%)
Dec 14, 2016	30.71	31.91	30.63	31.17	5,210,559	+0.37(+1.21%)
Dec 13, 2016	31.33	31.66	30.59	30.79	4,643,623	-0.46(-1.49%)
Dec 12, 2016	31.45	31.61	31.00	31.26	4,739,179	-0.11(-0.35%)
Dec 09, 2016	32.65	32.67	31.21	31.37	6,771,922	-1.40(-4.28%)
Dec 08, 2016	33.32	33.96	32.75	32.77	5,753,754	-0.22(-0.67%)
Dec 07, 2016	33.14	33.42	32.82	32.99	4,224,472	+0.14(+0.44%)
Dec 06, 2016	31.87	32.87	31.85	32.85	6,296,798	+0.62(+1.91%)
Dec 05, 2016	31.40	32.24	31.28	32.23	4,719,408	+1.23(+3.95%)
Dec 02, 2016	30.34	31.03	30.10	31.01	4,050,166	+0.57(+1.86%)
Dec 01, 2016	30.25	30.54	30.02	30.44	3,369,641	+0.45(+1.49%)
Nov 30, 2016	30.19	30.79	29.91	29.99	3,541,212	+0.21(+0.71%)
Nov 29, 2016	28.91	30.09	28.61	29.78	5,796,150	-0.21(-0.70%)
Nov 28, 2016	30.25	30.36	29.78	29.99	5,485,852	-0.25(-0.84%)
Nov 25, 2016	30.37	30.41	29.96	30.25	1,652,744	+0.03(+0.11%)
Nov 23, 2016		30.21	30.21	30.21	0	+0.38(+1.28%)
Nov 22, 2016	29.10	29.99	28.84	29.83	8,155,889	+1.13(+3.95%)
Nov 21, 2016	28.39	28.75	28.39	28.70	3,868,103	+0.49(+1.74%)
Nov 18, 2016	28.11	28.34	27.94	28.21	6,122,528	-0.01(-0.03%)
Nov 17, 2016	28.23	28.40	27.94	28.22	3,715,449	+0.03(+0.09%)
Nov 16, 2016	27.95	28.25	27.87	28.19	3,661,068	+0.00(+0.00%)
Nov 15, 2016	27.62	28.20	26.91	28.19	7,098,843	+0.16(+0.57%)
Nov 14, 2016	27.36	28.12	26.69	28.03	8,057,857	+0.74(+2.73%)
Nov 11, 2016	27.22	27.37	26.44	27.29	6,253,650	-0.06(-0.22%)
Nov 10, 2016	26.81	27.03	26.47	27.35	8,601,812	+0.85(+3.19%)
Nov 09, 2016	26.59	27.12	25.88	26.50	12,312,930	+2.40(+9.96%)
Nov 08, 2016	23.95	24.18	23.87	24.10	3,693,156	+0.06(+0.25%)
Nov 07, 2016	23.64	24.12	23.56	24.04	4,250,647	+0.75(+3.23%)
Nov 04, 2016	23.05	23.59	22.98	23.29	3,303,983	+0.17(+0.73%)
Nov 03, 2016	22.54	23.24	22.54	23.12	4,554,949	+0.58(+2.59%)
Nov 02, 2016	22.63	23.05	22.43	22.54	3,450,990	-0.30(-1.30%)
Nov 01, 2016	23.43	23.62	22.54	22.83	4,675,048	-0.38(-1.64%)
Oct 31, 2016	22.83	23.32	22.71	23.21	4,890,199	+0.53(+2.35%)
Oct 28, 2016	22.58	23.08	22.42	22.68	8,371,202	-0.03(-0.11%)
Oct 27, 2016	22.46	22.77	22.22	22.71	7,224,930	+0.24(+1.05%)
Oct 26, 2016	22.45	22.75	22.30	22.47	3,503,957	+0.34(+1.53%)
Oct 25, 2016	22.17	22.39	21.94	22.13	5,450,911	+0.13(+0.58%)
Oct 24, 2016	22.68	22.72	21.95	22.00	3,828,418	-0.27(-1.21%)
Oct 21, 2016	22.36	22.76	22.03	22.27	5,842,089	-0.17(-0.75%)
Oct 20, 2016	20.29	22.62	20.29	22.44	10,047,706	+1.11(+5.19%)
Oct 19, 2016	20.99	21.63	20.83	21.34	7,426,076	+0.85(+4.17%)
Oct 18, 2016	20.49	20.57	19.88	20.48	5,186,235	+0.29(+1.42%)
Oct 17, 2016	20.03	20.49	19.91	20.19	2,619,130	+0.14(+0.67%)
Oct 14, 2016	20.17	20.36	20.01	20.06	2,456,740	+0.01(+0.04%)
Oct 13, 2016	20.17	20.26	19.73	20.05	2,789,862	-0.46(-2.23%)
Oct 12, 2016	20.45	20.66	20.30	20.51	2,331,237	+0.11(+0.54%)
Oct 11, 2016	20.65	20.72	20.30	20.40	2,883,620	-0.30(-1.47%)
Oct 10, 2016	20.55	20.96	20.55	20.70	2,301,869	+0.24(+1.16%)
Oct 07, 2016	20.58	20.58	20.16	20.47	2,213,689	-0.02(-0.08%)
Oct 06, 2016	20.38	20.63	20.38	20.48	3,195,815	-0.08(-0.41%)
Oct 05, 2016	20.36	20.59	20.08	20.57	4,137,985	+0.36(+1.80%)
Oct 04, 2016	20.61	20.77	20.17	20.20	3,776,958	-0.55(-2.65%)
Oct 03, 2016	21.12	21.12	20.58	20.75	2,752,582	-0.37(-1.76%)
Sep 30, 2016	21.37	21.40	20.90	21.12	4,485,473	-0.09(-0.44%)
Sep 29, 2016	21.59	21.82	20.99	21.22	3,757,346	-0.40(-1.84%)
Sep 28, 2016	21.46	21.65	21.18	21.61	2,473,338	+0.26(+1.23%)
Sep 27, 2016	20.88	21.39	20.68	21.35	3,405,688	+0.41(+1.97%)
Sep 26, 2016	20.87	21.05	20.70	20.94	2,668,488	+0.06(+0.28%)
Sep 23, 2016	20.81	21.10	20.65	20.88	2,707,774	+0.10(+0.49%)
Sep 22, 2016	21.13	21.38	20.76	20.78	3,869,139	-0.11(-0.52%)
Sep 21, 2016	20.45	20.90	20.43	20.89	3,545,414	+0.54(+2.64%)
Sep 20, 2016	20.16	20.43	19.63	20.35	6,180,749	-0.08(-0.37%)
Sep 19, 2016	19.95	20.55	19.85	20.43	4,670,456	+0.68(+3.45%)
Sep 16, 2016	19.83	20.01	19.71	19.75	5,670,384	-0.14(-0.72%)
Sep 15, 2016	19.54	19.92	19.39	19.89	5,439,173	+0.35(+1.81%)
Sep 14, 2016	19.54	19.58	19.16	19.54	4,678,740	-0.09(-0.47%)
Sep 13, 2016	20.02	20.02	19.37	19.63	3,350,348	-0.66(-3.23%)
Sep 12, 2016	19.96	20.44	19.80	20.29	4,407,981	+0.11(+0.54%)
Sep 09, 2016	20.68	20.68	20.10	20.18	3,354,358	-0.69(-3.30%)
Sep 08, 2016	21.01	21.11	20.78	20.87	2,454,782	-0.13(-0.60%)
Sep 07, 2016	20.90	21.13	20.74	20.99	2,384,450	+0.00(+0.00%)
Sep 06, 2016	20.59	20.99	20.30	20.99	3,904,858	+0.55(+2.67%)
Sep 02, 2016	21.02	20.44	20.44	20.44	2,912,833	-0.33(-1.58%)
Sep 01, 2016	20.77	20.85	20.35	20.77	2,807,919	+0.08(+0.37%)
Aug 31, 2016	20.66	20.81	20.42	20.70	3,008,598	-0.08(-0.36%)
Aug 30, 2016	21.86	21.86	20.66	20.77	2,186,925	-0.15(-0.72%)
Aug 29, 2016	20.81	21.03	20.71	20.92	1,358,506	+0.22(+1.06%)
Aug 26, 2016	20.84	21.24	20.62	20.71	2,506,762	+0.10(+0.49%)
Aug 25, 2016	20.71	20.97	20.51	20.60	3,423,238	-0.14(-0.69%)
Aug 24, 2016	21.20	21.20	20.52	20.75	2,655,291	-0.53(-2.49%)
Aug 23, 2016	21.29	21.76	21.24	21.28	2,608,380	+0.22(+1.04%)
Aug 22, 2016	20.94	21.14	20.79	21.06	2,723,006	+0.22(+1.05%)
Aug 19, 2016	21.24	21.51	20.68	20.84	4,599,746	-0.77(-3.54%)
Aug 18, 2016	21.46	21.60	21.21	21.60	1,816,641	+0.26(+1.22%)
Aug 17, 2016	21.49	21.49	21.20	21.34	2,935,142	-0.13(-0.63%)
Aug 16, 2016	21.85	21.93	21.46	21.48	1,895,856	-0.29(-1.31%)
Aug 15, 2016	21.48	21.95	21.43	21.76	2,781,118	+0.50(+2.37%)
Aug 12, 2016	21.53	21.65	21.24	21.26	3,112,580	-0.31(-1.44%)
Aug 11, 2016	21.77	21.79	21.35	21.57	3,211,543	-0.11(-0.50%)
Aug 10, 2016	22.03	22.16	21.65	21.68	2,728,215	-0.29(-1.34%)
Aug 09, 2016	22.17	22.28	21.96	21.97	2,989,730	-0.32(-1.43%)
Aug 08, 2016	22.23	22.37	22.07	22.29	2,179,902	+0.08(+0.34%)
Aug 05, 2016	22.05	22.24	21.94	22.22	2,419,110	+0.23(+1.03%)
Aug 04, 2016	22.23	22.29	21.84	21.99	2,220,405	-0.35(-1.58%)
Aug 03, 2016	22.06	22.38	21.86	22.34	2,546,774	+0.17(+0.76%)
Aug 02, 2016	22.26	22.28	21.90	22.18	2,756,326	-0.04(-0.19%)
Aug 01, 2016	22.85	22.85	22.01	22.22	3,209,180	-0.33(-1.45%)
Jul 29, 2016	22.50	22.71	22.30	22.55	3,064,851	+0.04(+0.19%)
Jul 28, 2016	22.50	22.63	22.25	22.50	2,868,658	+0.03(+0.11%)
Jul 27, 2016	22.95	23.07	22.34	22.48	3,119,975	-0.32(-1.40%)
Jul 26, 2016	21.77	22.86	21.77	22.80	4,472,533	+0.64(+2.88%)
Jul 25, 2016	22.18	22.44	22.08	22.16	3,326,984	-0.01(-0.04%)
Jul 22, 2016	21.93	22.23	21.87	22.17	3,687,802	+0.24(+1.07%)
Jul 21, 2016	22.33	22.41	21.71	21.93	5,507,206	-0.31(-1.40%)
Jul 20, 2016	22.02	22.29	21.84	22.24	6,358,928	-0.33(-1.45%)
Jul 19, 2016	22.78	23.10	22.09	22.57	7,240,392	-0.95(-4.04%)
Jul 18, 2016	23.54	23.55	23.03	23.52	4,714,801	+0.11(+0.47%)
Jul 15, 2016	23.24	23.42	23.18	23.41	2,970,744	+0.10(+0.43%)
Jul 14, 2016	23.35	23.49	22.98	23.31	2,927,705	+0.23(+0.98%)
Jul 13, 2016	23.22	23.28	22.82	23.08	3,202,436	-0.03(-0.11%)
Jul 12, 2016	22.96	23.16	22.74	23.11	5,704,798	+0.49(+2.16%)
Jul 11, 2016	22.34	22.68	22.29	22.62	2,731,391	+0.23(+1.01%)
Jul 08, 2016	22.02	21.72	21.72	22.40	3,705,052	+0.67(+3.10%)
Jul 07, 2016	21.54	21.93	21.42	21.72	4,443,559	+0.83(+3.98%)
Jul 05, 2016	21.18	21.18	20.63	20.89	4,070,140	-0.03(-0.12%)
Jul 01, 2016	20.74	20.92	20.92	20.92	3,303,717	+0.32(+1.55%)
Jun 30, 2016	20.10	20.60	19.97	20.60	5,339,996	+0.74(+3.73%)
Jun 29, 2016	20.05	20.16	19.71	19.86	3,465,781	+0.13(+0.64%)
Jun 28, 2016	19.63	19.85	19.31	19.73	7,187,924	+0.34(+1.78%)
Jun 27, 2016	20.00	20.01	19.25	19.39	5,932,871	-0.76(-3.77%)
Jun 24, 2016	20.43	20.82	19.90	20.15	8,673,522	-1.21(-5.67%)
Jun 23, 2016	21.33	21.48	20.91	21.36	3,539,010	+0.29(+1.39%)
Jun 22, 2016	21.52	21.55	20.97	21.07	3,657,166	-0.28(-1.29%)
Jun 21, 2016	21.93	22.08	21.08	21.34	4,744,363	-0.58(-2.67%)
Jun 20, 2016	21.58	22.00	21.39	21.93	3,133,049	+0.62(+2.90%)
Jun 17, 2016	21.71	21.93	21.26	21.31	4,867,682	-0.37(-1.70%)
Jun 16, 2016	21.47	21.69	21.27	21.68	2,715,232	+0.08(+0.35%)
Jun 15, 2016	21.47	21.79	21.21	21.60	4,927,847	+0.50(+2.38%)
Jun 14, 2016	21.34	21.62	21.02	21.10	4,291,988	-0.30(-1.41%)
Jun 13, 2016	21.77	21.89	21.37	21.40	5,417,016	-0.23(-1.04%)
Jun 10, 2016	21.73	21.95	21.53	21.62	5,332,054	-0.27(-1.22%)
Jun 09, 2016	22.04	22.08	21.52	21.89	4,950,183	-0.40(-1.80%)
Jun 08, 2016	21.89	22.55	21.76	22.29	6,204,773	+0.96(+4.50%)
Jun 07, 2016	21.21	21.44	21.06	21.33	2,931,598	+0.03(+0.16%)
Jun 06, 2016	21.02	21.40	21.02	21.30	2,634,531	+0.18(+0.87%)
Jun 03, 2016	20.89	21.15	20.64	21.12	4,251,470	+0.29(+1.40%)
Jun 02, 2016	20.45	20.82	20.39	20.82	2,195,543	+0.21(+1.01%)
Jun 01, 2016	20.41	20.67	20.29	20.61	2,123,077	-0.02(-0.08%)
May 31, 2016	20.61	20.96	20.51	20.63	2,234,943	+0.03(+0.16%)
May 27, 2016	20.59	20.60	20.60	20.60	2,812,397	-0.08(-0.36%)
May 26, 2016	20.88	21.22	20.60	20.67	4,359,347	+0.12(+0.57%)
May 25, 2016	20.26	20.69	20.06	20.56	3,854,007	+0.32(+1.57%)
May 24, 2016	20.16	20.46	19.98	20.24	5,321,330	+0.20(+1.00%)
May 23, 2016	19.54	20.16	19.47	20.04	3,066,224	+0.45(+2.30%)
May 20, 2016	19.93	20.02	19.54	19.59	3,973,636	-0.22(-1.10%)
May 19, 2016	19.10	19.93	18.90	19.80	4,599,194	+0.46(+2.38%)
May 18, 2016	19.74	20.03	19.22	19.34	5,654,461	-0.58(-2.89%)
May 17, 2016	20.41	20.50	19.86	19.92	4,497,144	-0.53(-2.57%)
May 16, 2016	20.19	20.78	20.16	20.45	5,129,600	+0.37(+1.83%)
May 13, 2016	19.94	20.22	19.72	20.08	6,018,442	+0.12(+0.59%)
May 12, 2016	20.35	20.46	19.80	19.96	4,686,449	-0.29(-1.44%)
May 11, 2016	20.15	20.45	20.09	20.25	3,345,185	+0.12(+0.58%)
May 10, 2016	19.77	20.19	19.68	20.14	5,679,599	+0.46(+2.34%)
May 09, 2016	20.60	20.60	19.63	19.68	9,209,505	-1.16(-5.57%)
May 06, 2016	20.64	20.98	20.36	20.84	2,806,907	+0.08(+0.36%)
May 05, 2016	20.84	20.98	20.54	20.76	4,646,801	+0.08(+0.36%)
May 04, 2016	20.47	20.93	20.39	20.69	3,220,948	+0.09(+0.45%)
May 03, 2016	20.82	20.82	20.28	20.60	7,112,212	-0.55(-2.61%)