Pacira Pharm Inc (NQ: PCRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	55.39	55.82	52.98	54.11	1,273,380	-1.44(-2.59%)
Apr 28, 2016	57.16	57.63	55.33	55.55	937,268	-1.64(-2.87%)
Apr 27, 2016	60.18	60.18	56.65	57.19	601,441	-2.90(-4.83%)
Apr 26, 2016	59.95	60.92	58.35	60.09	358,809	+0.03(+0.05%)
Apr 25, 2016	61.91	62.23	59.55	60.06	578,907	-1.85(-2.99%)
Apr 22, 2016	59.78	62.50	59.78	61.91	752,429	+0.17(+0.28%)
Apr 21, 2016	60.91	62.74	60.67	61.74	819,702	+1.04(+1.71%)
Apr 20, 2016	64.36	64.36	59.54	60.70	1,191,912	-3.41(-5.32%)
Apr 19, 2016	64.98	65.64	63.53	64.11	476,233	+0.16(+0.25%)
Apr 18, 2016	64.07	65.32	62.91	63.95	483,353	-0.61(-0.94%)
Apr 15, 2016	63.94	64.87	63.22	64.56	365,107	+0.24(+0.37%)
Apr 14, 2016	64.09	65.26	62.63	64.32	781,468	+0.28(+0.44%)
Apr 13, 2016	60.94	64.10	60.42	64.04	1,304,537	+3.39(+5.59%)
Apr 12, 2016	60.05	61.84	59.39	60.65	781,481	+0.37(+0.61%)
Apr 11, 2016	60.48	61.35	58.81	60.28	679,225	-0.30(-0.50%)
Apr 08, 2016	59.97	61.86	59.43	60.58	607,344	+1.22(+2.06%)
Apr 07, 2016	57.73	59.63	57.26	59.36	636,593	+1.40(+2.42%)
Apr 06, 2016	56.44	58.50	55.75	57.96	707,039	+1.79(+3.19%)
Apr 05, 2016	55.03	56.82	54.12	56.17	572,871	+0.66(+1.19%)
Apr 04, 2016	54.54	57.50	54.27	55.51	668,427	+1.17(+2.15%)
Apr 01, 2016	52.69	55.05	51.73	54.34	494,126	+1.36(+2.57%)
Mar 31, 2016	50.74	54.22	50.20	52.98	538,956	+2.12(+4.17%)
Mar 30, 2016	51.06	52.87	50.04	50.86	562,348	+0.55(+1.09%)
Mar 29, 2016	46.57	50.49	46.06	50.31	774,991	+3.34(+7.11%)
Mar 28, 2016	49.09	49.50	46.31	46.97	818,060	-1.74(-3.57%)
Mar 24, 2016	48.13	48.71	48.71	48.71	349,600	+0.05(+0.10%)
Mar 23, 2016	50.09	50.94	48.48	48.66	755,712	-1.43(-2.85%)
Mar 22, 2016	47.69	51.16	47.69	50.09	672,579	+2.04(+4.25%)
Mar 21, 2016	47.57	49.00	47.14	48.05	490,167	+0.23(+0.48%)
Mar 18, 2016	45.63	47.93	45.16	47.82	1,055,709	+2.46(+5.42%)
Mar 17, 2016	48.34	48.50	44.15	45.36	1,395,475	-2.88(-5.97%)
Mar 16, 2016	50.00	52.08	47.64	48.24	680,367	-2.03(-4.04%)
Mar 15, 2016	53.36	53.36	49.91	50.27	816,066	-3.73(-6.91%)
Mar 14, 2016	52.38	55.14	51.66	54.00	683,291	+1.62(+3.09%)
Mar 11, 2016	51.08	52.74	50.53	52.38	433,131	+2.03(+4.03%)
Mar 10, 2016	51.28	51.28	49.70	50.35	483,480	-0.33(-0.65%)
Mar 09, 2016	50.17	50.96	48.01	50.68	927,552	+0.55(+1.10%)
Mar 08, 2016	53.87	54.69	50.00	50.13	578,522	-4.10(-7.56%)
Mar 07, 2016	53.82	55.36	52.92	54.23	518,981	-0.02(-0.04%)
Mar 04, 2016	54.43	55.13	53.16	54.25	518,163	+0.00(+0.00%)
Mar 03, 2016	54.47	55.24	53.63	54.25	491,657	-0.32(-0.59%)
Mar 02, 2016	50.87	54.62	50.05	54.57	747,664	+3.44(+6.73%)
Mar 01, 2016	51.95	52.63	50.05	51.13	1,050,525	-0.88(-1.69%)
Feb 29, 2016	55.87	55.89	49.68	52.01	1,750,817	-4.01(-7.16%)
Feb 26, 2016	57.43	58.47	51.50	56.02	2,323,759	-1.24(-2.17%)
Feb 25, 2016	55.05	61.91	55.00	57.26	1,423,294	-2.35(-3.94%)
Feb 24, 2016	59.56	60.64	57.59	59.61	911,774	-0.78(-1.29%)
Feb 23, 2016	62.84	63.20	59.91	60.39	502,183	-2.81(-4.45%)
Feb 22, 2016	62.50	64.18	61.58	63.20	909,609	+1.77(+2.88%)
Feb 19, 2016	59.86	61.78	59.00	61.43	564,267	+1.26(+2.09%)
Feb 18, 2016	62.14	62.38	58.63	60.17	411,055	-1.77(-2.86%)
Feb 17, 2016	60.00	62.75	59.79	61.94	644,430	+2.47(+4.15%)
Feb 16, 2016	58.14	60.00	57.03	59.47	575,882	+2.43(+4.26%)
Feb 12, 2016	57.05	57.04	57.04	57.04	458,800	+0.76(+1.35%)
Feb 11, 2016	56.48	56.76	53.54	56.28	565,306	-1.64(-2.83%)
Feb 10, 2016	58.46	60.80	57.50	57.92	533,131	+0.22(+0.38%)
Feb 09, 2016	57.16	60.76	56.18	57.70	509,194	-0.52(-0.89%)
Feb 08, 2016	62.09	62.20	56.72	58.22	775,638	-4.88(-7.73%)
Feb 05, 2016	63.81	64.96	61.39	63.10	592,284	-1.12(-1.74%)
Feb 04, 2016	62.60	65.06	61.60	64.22	454,960	+1.36(+2.16%)
Feb 03, 2016	62.00	63.19	60.09	62.86	547,559	+1.38(+2.24%)
Feb 02, 2016	63.05	64.79	60.26	61.48	629,857	-2.36(-3.70%)
Feb 01, 2016	59.12	64.30	58.81	63.84	1,421,256	+4.42(+7.44%)
Jan 29, 2016	57.65	59.98	54.80	59.42	1,774,834	+1.86(+3.23%)
Jan 28, 2016	63.82	64.00	56.75	57.56	1,883,423	-5.77(-9.11%)
Jan 27, 2016	64.67	66.32	63.08	63.33	827,862	-1.65(-2.54%)
Jan 26, 2016	65.97	66.68	63.70	64.98	512,896	-0.34(-0.52%)
Jan 25, 2016	65.40	68.31	64.20	65.32	890,090	-0.69(-1.05%)
Jan 22, 2016	66.45	66.63	63.68	66.01	997,848	+1.30(+2.01%)
Jan 21, 2016	68.43	69.41	64.65	64.71	947,852	-3.95(-5.75%)
Jan 20, 2016	65.42	70.86	64.35	68.66	1,482,704	+2.04(+3.06%)
Jan 19, 2016	67.73	69.83	65.00	66.62	1,619,116	-0.70(-1.04%)
Jan 15, 2016	62.88	67.32	67.32	67.32	1,158,700	+1.82(+2.78%)
Jan 14, 2016	62.06	67.76	58.85	65.50	929,072	+4.11(+6.69%)
Jan 13, 2016	64.92	65.85	61.02	61.39	738,099	-3.45(-5.32%)
Jan 12, 2016	64.36	66.76	62.54	64.84	727,855	+1.29(+2.03%)
Jan 11, 2016	68.18	68.47	61.69	63.55	1,151,606	-4.01(-5.94%)
Jan 08, 2016	68.40	69.45	67.24	67.56	725,413	+0.02(+0.03%)
Jan 07, 2016	72.47	72.47	67.10	67.54	1,904,286	-7.58(-10.09%)
Jan 06, 2016	72.94	75.78	72.43	75.12	804,524	+0.65(+0.87%)
Jan 05, 2016	75.70	76.75	73.65	74.47	659,766	-1.16(-1.53%)
Jan 04, 2016	75.00	76.45	72.42	75.63	847,760	-1.16(-1.51%)
Dec 31, 2015	76.56	76.79	76.79	76.79	395,500	-0.23(-0.30%)
Dec 30, 2015	79.05	79.88	76.80	77.02	633,728	-2.37(-2.99%)
Dec 29, 2015	77.68	80.25	77.50	79.39	614,362	+2.42(+3.14%)
Dec 28, 2015	76.87	78.38	76.70	76.97	324,157	-0.90(-1.16%)
Dec 24, 2015	78.39	77.87	77.87	77.87	249,300	-0.42(-0.54%)
Dec 23, 2015	76.44	79.35	75.37	78.29	413,647	+2.35(+3.09%)
Dec 22, 2015	73.96	77.48	73.51	75.94	522,359	+0.86(+1.15%)
Dec 21, 2015	77.06	77.39	72.36	75.08	828,792	-1.03(-1.35%)
Dec 18, 2015	73.20	77.50	73.20	76.11	1,658,292	+2.49(+3.38%)
Dec 17, 2015	73.43	73.74	71.81	73.62	947,246	+0.64(+0.88%)
Dec 16, 2015	71.67	73.60	70.56	72.98	1,193,159	+2.09(+2.95%)
Dec 15, 2015	70.95	75.00	69.13	70.89	4,062,474	+8.46(+13.55%)
Dec 14, 2015	61.84	63.28	61.28	62.43	392,600	+0.38(+0.61%)
Dec 11, 2015	62.93	63.90	61.83	62.05	388,089	-1.89(-2.96%)
Dec 10, 2015	63.36	64.69	63.36	63.94	426,715	+0.35(+0.55%)
Dec 09, 2015	62.76	64.38	62.01	63.59	286,328	+0.43(+0.68%)
Dec 08, 2015	61.58	64.24	60.70	63.16	387,651	+0.93(+1.49%)
Dec 07, 2015	64.66	64.66	61.72	62.23	490,314	-2.25(-3.49%)
Dec 04, 2015	63.67	64.64	63.02	64.48	489,044	+1.13(+1.78%)
Dec 03, 2015	63.43	64.33	61.82	63.35	677,233	+0.16(+0.25%)
Dec 02, 2015	66.63	67.36	62.67	63.19	972,604	-3.70(-5.53%)
Dec 01, 2015	65.00	67.84	63.63	66.89	945,921	+2.14(+3.31%)
Nov 30, 2015	65.36	65.36	62.83	64.75	583,855	-0.36(-0.55%)
Nov 27, 2015	65.20	65.53	63.89	65.11	219,874	+0.18(+0.28%)
Nov 25, 2015	61.76	64.93	64.93	64.93	956,000	+3.79(+6.20%)
Nov 24, 2015	60.72	61.50	59.48	61.14	550,107	-0.40(-0.65%)
Nov 23, 2015	60.20	62.84	60.02	61.54	842,662	+1.04(+1.72%)
Nov 20, 2015	59.10	60.65	57.69	60.50	1,571,163	+1.69(+2.87%)
Nov 19, 2015	57.97	59.49	57.23	58.81	414,183	+0.87(+1.50%)
Nov 18, 2015	56.81	58.73	56.35	57.94	477,712	+1.40(+2.48%)
Nov 17, 2015	55.97	58.00	55.23	56.54	372,758	+0.82(+1.47%)
Nov 16, 2015	56.15	56.80	54.53	55.72	481,917	-0.57(-1.01%)
Nov 13, 2015	54.74	58.70	54.13	56.29	556,246	+2.14(+3.95%)
Nov 12, 2015	53.29	55.98	53.13	54.15	444,850	-0.14(-0.26%)
Nov 11, 2015	56.55	56.56	54.08	54.29	458,973	-1.98(-3.52%)
Nov 10, 2015	55.80	56.35	54.85	56.27	758,039	+0.45(+0.81%)
Nov 09, 2015	56.63	57.31	55.18	55.82	1,159,129	-1.06(-1.86%)
Nov 06, 2015	56.04	57.38	55.07	56.88	618,234	+0.93(+1.66%)
Nov 05, 2015	55.06	57.96	54.58	55.95	742,681	+0.46(+0.83%)
Nov 04, 2015	55.64	56.29	53.37	55.49	842,579	+0.15(+0.27%)
Nov 03, 2015	52.24	55.99	51.31	55.34	1,415,563	+3.21(+6.16%)
Nov 02, 2015	50.27	52.93	49.44	52.13	752,264	+2.18(+4.36%)
Oct 30, 2015	50.70	51.68	49.60	49.95	782,787	-0.99(-1.94%)
Oct 29, 2015	50.77	54.02	49.84	50.94	1,047,900	+0.06(+0.12%)
Oct 28, 2015	48.61	50.99	47.03	50.88	1,907,670	+1.76(+3.58%)
Oct 27, 2015	47.15	51.25	46.02	49.12	2,873,928	+7.99(+19.43%)
Oct 26, 2015	43.12	43.60	40.86	41.13	1,042,847	-2.25(-5.19%)
Oct 23, 2015	38.38	44.08	37.80	43.38	1,766,759	+5.38(+14.16%)
Oct 22, 2015	39.51	39.84	36.90	38.00	1,017,387	-1.43(-3.63%)
Oct 21, 2015	41.63	42.04	37.61	39.43	1,642,335	-1.88(-4.55%)
Oct 20, 2015	41.21	43.14	40.24	41.31	1,404,556	+0.18(+0.44%)
Oct 19, 2015	39.51	44.09	38.91	41.13	1,937,357	+1.56(+3.94%)
Oct 16, 2015	39.00	40.02	38.50	39.57	812,813	+0.78(+2.01%)
Oct 15, 2015	36.59	38.80	36.53	38.79	1,302,026	+1.80(+4.87%)
Oct 14, 2015	37.24	38.39	36.39	36.99	758,309	+0.00(+0.00%)
Oct 13, 2015	39.38	39.62	36.92	36.99	904,698	-2.63(-6.64%)
Oct 12, 2015	42.00	42.26	39.44	39.62	1,069,178	-2.56(-6.07%)
Oct 09, 2015	40.44	42.39	39.79	42.18	1,258,036	+1.68(+4.15%)
Oct 08, 2015	38.57	40.56	37.36	40.50	1,419,650	+1.96(+5.09%)
Oct 07, 2015	36.49	39.49	35.78	38.54	1,601,039	+1.92(+5.24%)
Oct 06, 2015	42.08	42.08	36.42	36.62	2,323,993	-6.13(-14.34%)
Oct 05, 2015	41.22	43.03	40.93	42.75	824,322	+2.01(+4.93%)
Oct 02, 2015	38.89	40.85	38.46	40.74	908,320	+1.19(+3.01%)
Oct 01, 2015	41.16	41.33	38.00	39.55	1,207,367	-1.55(-3.77%)
Sep 30, 2015	42.93	43.80	39.33	41.10	2,136,509	-1.26(-2.97%)
Sep 29, 2015	41.78	45.19	40.17	42.36	2,357,186	+1.41(+3.44%)
Sep 28, 2015	46.21	47.43	40.11	40.95	2,535,457	-6.67(-14.01%)
Sep 25, 2015	52.03	52.68	45.76	47.62	2,171,533	-3.85(-7.48%)
Sep 24, 2015	56.10	56.10	50.92	51.47	1,559,912	-4.52(-8.07%)
Sep 23, 2015	58.00	60.63	55.13	55.99	2,815,684	-4.64(-7.65%)
Sep 22, 2015	62.60	63.28	60.00	60.63	573,050	-2.83(-4.46%)
Sep 21, 2015	67.24	67.50	63.03	63.46	552,821	-3.27(-4.90%)
Sep 18, 2015	67.39	68.26	66.08	66.73	829,034	-1.48(-2.17%)
Sep 17, 2015	65.84	68.76	65.33	68.21	669,372	+2.55(+3.88%)
Sep 16, 2015	67.06	68.39	65.12	65.66	418,041	-1.34(-2.00%)
Sep 15, 2015	64.29	67.37	63.73	67.00	685,606	+3.33(+5.23%)
Sep 14, 2015	63.51	65.72	62.38	63.67	552,670	+0.91(+1.45%)
Sep 11, 2015	61.25	63.65	60.91	62.76	378,909	+1.37(+2.23%)
Sep 10, 2015	60.16	61.53	59.64	61.39	544,505	+1.21(+2.01%)
Sep 09, 2015	58.08	60.40	57.63	60.18	957,847	+2.71(+4.72%)
Sep 08, 2015	57.15	58.38	57.00	57.47	318,304	+1.24(+2.21%)
Sep 04, 2015	55.86	56.23	56.23	56.23	313,200	-0.39(-0.69%)
Sep 03, 2015	57.56	57.98	56.25	56.62	272,697	-0.37(-0.65%)
Sep 02, 2015	57.27	57.27	55.88	56.99	366,663	+0.71(+1.26%)
Sep 01, 2015	56.64	57.86	55.91	56.28	506,600	-1.27(-2.21%)
Aug 31, 2015	58.62	59.25	56.32	57.55	732,016	-1.28(-2.18%)
Aug 28, 2015	58.39	59.84	58.31	58.83	306,893	+0.01(+0.02%)
Aug 27, 2015	58.68	59.83	57.45	58.82	598,169	+0.87(+1.50%)
Aug 26, 2015	58.74	59.35	56.20	57.95	701,710	+1.00(+1.76%)
Aug 25, 2015	59.78	60.59	56.73	56.95	794,185	-0.55(-0.96%)
Aug 24, 2015	54.90	60.87	54.00	57.50	1,215,660	-2.45(-4.09%)
Aug 21, 2015	58.27	61.42	56.88	59.95	932,762	+0.52(+0.87%)
Aug 20, 2015	63.59	63.81	59.00	59.43	898,705	-4.38(-6.86%)
Aug 19, 2015	62.58	64.17	61.14	63.81	783,683	+1.78(+2.87%)
Aug 18, 2015	61.75	63.30	61.11	62.03	387,110	+0.13(+0.21%)
Aug 17, 2015	60.46	62.50	59.88	61.90	405,701	+0.96(+1.58%)
Aug 14, 2015	61.25	62.12	59.80	60.94	402,292	-0.75(-1.22%)
Aug 13, 2015	62.81	63.74	61.60	61.69	380,951	-0.87(-1.39%)
Aug 12, 2015	63.00	63.63	60.75	62.56	763,505	-1.14(-1.79%)
Aug 11, 2015	63.74	65.28	62.75	63.70	543,175	-1.19(-1.83%)
Aug 10, 2015	65.12	66.21	64.48	64.89	489,509	+0.17(+0.26%)
Aug 07, 2015	63.90	65.02	62.10	64.72	702,062	+0.66(+1.03%)
Aug 06, 2015	65.16	65.99	63.47	64.06	537,515	-1.30(-1.99%)
Aug 05, 2015	65.15	66.15	64.30	65.36	472,452	+0.40(+0.62%)
Aug 04, 2015	65.03	66.28	63.77	64.96	847,104	+0.54(+0.84%)
Aug 03, 2015	65.79	66.30	62.89	64.42	1,020,862	-2.00(-3.01%)
Jul 31, 2015	62.27	69.17	62.12	66.42	1,777,822	+4.62(+7.48%)
Jul 30, 2015	58.00	66.24	57.95	61.80	2,383,658	+3.10(+5.28%)
Jul 29, 2015	59.54	59.96	58.17	58.70	800,028	-0.94(-1.58%)
Jul 28, 2015	59.79	60.09	58.26	59.64	822,828	+0.14(+0.24%)
Jul 27, 2015	61.65	62.21	58.38	59.50	902,087	-2.81(-4.51%)
Jul 24, 2015	61.65	63.92	61.60	62.31	757,254	+0.21(+0.34%)
Jul 23, 2015	62.24	63.34	61.87	62.10	424,515	-0.03(-0.05%)
Jul 22, 2015	61.97	62.36	60.72	62.13	909,419	-0.76(-1.21%)
Jul 21, 2015	63.50	63.97	62.38	62.89	1,013,101	-0.55(-0.87%)
Jul 20, 2015	61.41	63.64	60.81	63.44	889,911	+1.68(+2.72%)
Jul 17, 2015	64.32	64.85	60.66	61.76	1,892,429	-2.80(-4.34%)
Jul 16, 2015	67.00	67.00	64.26	64.56	1,038,231	-2.08(-3.12%)
Jul 15, 2015	67.30	68.81	66.61	66.64	542,477	-0.91(-1.35%)
Jul 14, 2015	66.85	68.60	66.53	67.55	645,132	+0.44(+0.66%)
Jul 13, 2015	67.97	68.48	65.80	67.11	710,061	-0.43(-0.64%)
Jul 10, 2015	68.50	69.12	67.51	67.54	333,608	+0.20(+0.30%)
Jul 09, 2015	67.11	69.98	66.82	67.34	366,715	+1.10(+1.66%)
Jul 08, 2015	68.03	69.50	66.25	66.24	332,173	-2.44(-3.55%)
Jul 07, 2015	69.40	69.53	67.44	68.68	417,649	-0.63(-0.91%)
Jul 06, 2015	69.14	72.52	67.90	69.31	517,034	-0.23(-0.33%)
Jul 02, 2015	70.00	69.54	69.54	69.54	349,200	-0.46(-0.66%)
Jul 01, 2015	71.68	72.98	69.82	70.00	478,620	-0.72(-1.02%)
Jun 30, 2015	68.54	70.88	68.16	70.72	483,054	+2.97(+4.38%)
Jun 29, 2015	69.49	70.34	67.19	67.75	536,611	-2.53(-3.60%)
Jun 26, 2015	71.18	71.86	68.75	70.28	593,404	-0.55(-0.78%)
Jun 25, 2015	71.25	72.55	70.57	70.83	611,815	-0.37(-0.52%)
Jun 24, 2015	74.00	74.11	69.50	71.20	1,169,742	-3.49(-4.67%)
Jun 23, 2015	74.88	75.67	73.77	74.69	529,720	-0.30(-0.40%)
Jun 22, 2015	76.00	76.50	74.33	74.99	598,484	-0.18(-0.24%)
Jun 19, 2015	77.79	79.67	75.08	75.17	657,478	-3.01(-3.85%)
Jun 18, 2015	77.69	78.97	77.15	78.18	507,136	+1.04(+1.35%)
Jun 17, 2015	75.88	79.51	75.76	77.14	491,823	+1.33(+1.75%)
Jun 16, 2015	78.33	78.85	75.06	75.81	990,286	-2.75(-3.50%)
Jun 15, 2015	78.86	79.77	77.89	78.56	295,246	-0.62(-0.78%)
Jun 12, 2015	78.48	79.50	78.17	79.18	230,360	+0.05(+0.06%)
Jun 11, 2015	79.35	80.29	78.34	79.13	344,394	+0.17(+0.22%)
Jun 10, 2015	77.30	79.42	76.54	78.96	524,812	+1.88(+2.44%)
Jun 09, 2015	78.77	79.00	75.92	77.08	547,378	-1.50(-1.91%)
Jun 08, 2015	80.70	80.99	78.53	78.58	499,602	-2.06(-2.55%)
Jun 05, 2015	78.52	81.28	77.84	80.64	549,139	+1.88(+2.39%)
Jun 04, 2015	78.94	79.70	77.57	78.76	371,288	-0.67(-0.84%)
Jun 03, 2015	78.88	79.87	77.36	79.43	399,879	+1.02(+1.30%)
Jun 02, 2015	79.52	79.95	77.54	78.41	522,292	-1.41(-1.77%)
Jun 01, 2015	78.79	79.93	77.00	79.82	698,898	+1.61(+2.06%)
May 29, 2015	79.75	80.65	77.35	78.21	1,347,521	-1.87(-2.34%)
May 28, 2015	77.95	80.83	77.95	80.08	822,519	+1.92(+2.46%)
May 27, 2015	77.37	78.56	76.80	78.16	516,600	+1.14(+1.48%)
May 26, 2015	77.51	77.84	76.14	77.02	458,186	-0.60(-0.77%)
May 22, 2015	77.73	77.62	77.62	77.62	494,500	+0.04(+0.05%)
May 21, 2015	78.53	78.53	77.06	77.58	594,543	-0.46(-0.59%)
May 20, 2015	78.70	78.92	77.24	78.04	549,421	-0.72(-0.91%)
May 19, 2015	78.88	80.03	77.92	78.76	797,111	+0.04(+0.05%)
May 18, 2015	77.56	79.35	77.07	78.72	891,727	+0.89(+1.14%)
May 15, 2015	76.67	78.68	75.91	77.83	905,145	+0.95(+1.24%)
May 14, 2015	74.73	77.21	74.46	76.88	825,564	+2.49(+3.35%)
May 13, 2015	75.62	77.29	73.06	74.39	1,161,815	-1.11(-1.47%)
May 12, 2015	74.00	76.33	73.67	75.50	1,048,880	+0.40(+0.53%)
May 11, 2015	74.44	75.48	74.02	75.10	780,856	+0.89(+1.20%)
May 08, 2015	72.42	75.17	71.11	74.21	1,713,197	+2.68(+3.75%)
May 07, 2015	68.18	72.00	68.01	71.53	1,241,963	+2.99(+4.36%)
May 06, 2015	65.96	69.11	65.55	68.54	894,025	+2.76(+4.20%)
May 05, 2015	67.26	67.39	65.40	65.78	900,315	-1.09(-1.63%)
May 04, 2015	68.64	69.62	65.12	66.87	978,415	-1.94(-2.82%)