Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	48.01	48.57	47.62	47.86	305,429	-0.26(-0.54%)
Apr 28, 2016	48.75	49.25	48.02	48.12	395,911	-1.00(-2.03%)
Apr 27, 2016	48.66	49.35	48.05	49.12	457,668	-0.04(-0.09%)
Apr 26, 2016	49.89	49.95	47.99	49.16	427,487	+0.39(+0.79%)
Apr 25, 2016	49.19	49.37	48.53	48.77	415,979	-0.49(-1.00%)
Apr 22, 2016	48.53	49.31	48.35	49.26	375,900	+0.96(+1.98%)
Apr 21, 2016	48.97	49.14	48.25	48.31	397,477	-0.57(-1.16%)
Apr 20, 2016	48.88	49.09	48.51	48.88	229,162	-0.02(-0.04%)
Apr 19, 2016	49.07	49.20	48.80	48.89	259,990	+0.25(+0.51%)
Apr 18, 2016	48.40	48.94	48.30	48.64	229,360	-0.03(-0.07%)
Apr 15, 2016	48.05	48.74	48.05	48.68	325,437	+0.45(+0.93%)
Apr 14, 2016	47.48	48.34	47.06	48.23	754,562	+0.82(+1.73%)
Apr 13, 2016	47.20	47.51	47.01	47.41	522,196	+0.78(+1.68%)
Apr 12, 2016	45.93	46.89	45.86	46.63	170,138	+0.73(+1.59%)
Apr 11, 2016	46.09	46.37	45.70	45.90	186,456	+0.14(+0.30%)
Apr 08, 2016	45.78	46.44	45.50	45.76	187,537	+0.64(+1.41%)
Apr 07, 2016	45.02	45.42	44.85	45.12	243,948	-0.28(-0.63%)
Apr 06, 2016	45.16	45.44	44.23	45.41	267,546	+0.35(+0.78%)
Apr 05, 2016	45.08	45.46	44.88	45.05	201,405	-0.45(-0.98%)
Apr 04, 2016	46.42	46.61	45.41	45.50	246,123	-1.15(-2.46%)
Apr 01, 2016	45.66	46.74	44.97	46.65	192,940	+0.26(+0.56%)
Mar 31, 2016	46.73	47.06	46.15	46.39	168,730	-0.35(-0.76%)
Mar 30, 2016	47.36	47.36	46.31	46.74	349,699	-0.08(-0.17%)
Mar 29, 2016	45.59	46.82	45.50	46.82	612,056	+1.02(+2.24%)
Mar 28, 2016	45.97	46.29	45.49	45.79	178,382	-0.17(-0.37%)
Mar 24, 2016	45.26	45.97	45.97	45.97	235,703	+0.29(+0.64%)
Mar 23, 2016	46.72	46.77	45.65	45.67	310,511	-1.24(-2.64%)
Mar 22, 2016	46.96	47.38	46.76	46.91	205,556	-0.35(-0.75%)
Mar 21, 2016	47.11	47.40	46.74	47.27	264,633	-0.03(-0.05%)
Mar 18, 2016	46.83	47.70	46.83	47.29	632,363	+0.50(+1.07%)
Mar 17, 2016	46.03	47.22	45.84	46.79	312,043	+1.10(+2.41%)
Mar 16, 2016	44.51	45.78	44.51	45.69	210,219	+1.07(+2.39%)
Mar 15, 2016	44.60	44.78	44.25	44.62	205,389	-0.52(-1.14%)
Mar 14, 2016	45.13	45.51	45.03	45.14	162,772	-0.28(-0.63%)
Mar 11, 2016	44.72	45.69	44.72	45.42	415,129	+1.05(+2.37%)
Mar 10, 2016	44.45	44.63	43.85	44.37	322,801	+0.16(+0.35%)
Mar 09, 2016	44.16	44.56	44.04	44.22	454,111	-0.38(-0.85%)
Mar 08, 2016	45.97	45.97	44.41	44.60	458,033	-2.06(-4.41%)
Mar 07, 2016	45.14	46.84	45.03	46.65	488,425	+1.38(+3.04%)
Mar 04, 2016	45.25	45.53	44.51	45.28	316,933	+0.66(+1.49%)
Mar 03, 2016	44.04	44.69	44.00	44.61	255,027	+0.56(+1.27%)
Mar 02, 2016	43.77	44.20	43.41	44.05	389,979	+0.18(+0.41%)
Mar 01, 2016	42.98	43.94	42.33	43.87	598,555	+1.63(+3.85%)
Feb 29, 2016	43.01	43.11	42.24	42.24	316,848	-0.60(-1.41%)
Feb 26, 2016	41.73	43.17	41.52	42.85	632,142	+1.51(+3.65%)
Feb 25, 2016	41.39	41.76	40.73	41.34	291,351	+0.15(+0.36%)
Feb 24, 2016	40.82	41.33	40.37	41.19	465,731	-0.11(-0.27%)
Feb 23, 2016	41.88	42.32	41.24	41.30	568,356	-0.80(-1.91%)
Feb 22, 2016	41.96	42.44	41.49	42.11	278,862	+0.63(+1.53%)
Feb 19, 2016	41.52	41.52	40.88	41.48	235,976	-0.30(-0.72%)
Feb 18, 2016	42.19	42.38	41.46	41.78	328,731	-0.41(-0.97%)
Feb 17, 2016	41.65	42.55	41.46	42.19	388,205	+0.96(+2.32%)
Feb 16, 2016	41.27	41.40	40.34	41.23	591,432	+0.47(+1.15%)
Feb 12, 2016	40.06	40.76	40.76	40.76	533,583	+1.25(+3.16%)
Feb 11, 2016	39.36	40.06	38.94	39.51	330,134	-0.61(-1.51%)
Feb 10, 2016	40.87	40.87	40.02	40.12	432,857	-0.59(-1.45%)
Feb 09, 2016	40.83	41.54	40.60	40.71	626,883	-0.68(-1.63%)
Feb 08, 2016	40.65	41.40	40.42	41.38	414,410	+0.10(+0.25%)
Feb 05, 2016	41.64	42.23	41.14	41.28	289,546	-0.56(-1.33%)
Feb 04, 2016	40.39	42.54	40.39	41.84	526,853	+1.44(+3.56%)
Feb 03, 2016	40.07	40.52	39.03	40.40	372,957	+0.88(+2.23%)
Feb 02, 2016	40.01	40.02	39.20	39.52	515,847	-1.00(-2.47%)
Feb 01, 2016	40.71	40.80	40.02	40.52	460,045	-0.33(-0.82%)
Jan 29, 2016	39.53	40.90	39.50	40.85	721,518	+1.45(+3.69%)
Jan 28, 2016	39.77	40.11	39.08	39.40	511,718	+0.09(+0.22%)
Jan 27, 2016	39.54	40.46	38.88	39.31	909,393	-0.48(-1.20%)
Jan 26, 2016	36.51	40.50	36.43	39.79	1,360,241	+2.52(+6.77%)
Jan 25, 2016	37.97	38.47	37.20	37.27	606,154	-1.05(-2.75%)
Jan 22, 2016	37.83	38.94	37.67	38.32	553,981	+1.03(+2.75%)
Jan 21, 2016	37.29	38.11	36.75	37.29	733,094	+0.39(+1.07%)
Jan 20, 2016	38.07	38.13	35.65	36.90	695,448	-1.77(-4.58%)
Jan 19, 2016	38.55	38.93	38.24	38.67	974,321	+0.46(+1.21%)
Jan 15, 2016	37.83	38.21	38.21	38.21	648,857	-0.68(-1.76%)
Jan 14, 2016	39.50	39.72	38.52	38.89	776,080	-0.38(-0.98%)
Jan 13, 2016	39.71	40.09	39.22	39.28	663,293	-0.34(-0.86%)
Jan 12, 2016	39.89	40.04	38.91	39.62	425,905	+0.15(+0.39%)
Jan 11, 2016	39.57	39.88	39.03	39.47	687,990	+0.58(+1.50%)
Jan 08, 2016	39.50	39.69	38.83	38.88	544,109	-0.41(-1.04%)
Jan 07, 2016	39.29	39.85	39.16	39.29	685,460	-0.74(-1.86%)
Jan 06, 2016	39.93	40.75	39.73	40.04	461,023	-0.61(-1.49%)
Jan 05, 2016	40.80	41.19	40.30	40.65	518,066	-0.15(-0.38%)
Jan 04, 2016	40.41	40.84	39.71	40.80	649,595	-0.12(-0.29%)
Dec 31, 2015	41.19	40.92	40.92	40.92	258,023	-0.37(-0.89%)
Dec 30, 2015	41.42	41.88	41.09	41.29	255,302	-0.33(-0.80%)
Dec 29, 2015	40.77	41.82	40.62	41.62	477,168	+1.15(+2.85%)
Dec 28, 2015	41.30	41.30	40.08	40.47	530,064	-1.15(-2.77%)
Dec 24, 2015	41.45	41.62	41.62	41.62	227,158	+0.29(+0.70%)
Dec 23, 2015	40.43	41.49	40.12	41.33	469,092	+1.39(+3.49%)
Dec 22, 2015	39.43	40.12	39.10	39.94	575,564	+0.56(+1.43%)
Dec 21, 2015	38.97	39.48	38.81	39.37	427,241	+0.65(+1.68%)
Dec 18, 2015	38.96	38.97	38.37	38.72	825,212	-0.38(-0.98%)
Dec 17, 2015	40.09	40.21	39.00	39.11	407,048	-0.78(-1.95%)
Dec 16, 2015	39.97	40.29	39.29	39.88	475,403	+0.26(+0.65%)
Dec 15, 2015	40.15	40.59	39.27	39.63	541,865	-0.38(-0.96%)
Dec 14, 2015	40.54	40.84	39.73	40.01	345,616	-0.42(-1.04%)
Dec 11, 2015	40.85	41.02	40.12	40.43	502,768	-0.89(-2.15%)
Dec 10, 2015	41.60	41.76	41.12	41.32	445,267	-0.27(-0.66%)
Dec 09, 2015	41.65	42.75	41.39	41.60	311,224	-0.27(-0.65%)
Dec 08, 2015	42.73	42.97	41.74	41.87	234,435	-1.45(-3.36%)
Dec 07, 2015	43.93	44.21	43.03	43.32	231,189	-0.82(-1.86%)
Dec 04, 2015	43.90	44.21	43.70	44.14	216,734	+0.24(+0.55%)
Dec 03, 2015	44.36	44.63	43.33	43.91	350,625	-0.10(-0.23%)
Dec 02, 2015	44.15	44.49	43.79	44.01	250,200	-0.39(-0.89%)
Dec 01, 2015	44.56	44.92	44.09	44.40	298,770	-0.09(-0.21%)
Nov 30, 2015	44.46	45.17	44.02	44.50	265,811	+0.08(+0.17%)
Nov 27, 2015	44.34	44.61	43.91	44.42	161,624	-0.03(-0.06%)
Nov 25, 2015	44.72	44.44	44.44	44.44	403,811	-0.23(-0.52%)
Nov 24, 2015	43.64	44.92	43.52	44.67	390,333	+0.88(+2.00%)
Nov 23, 2015	43.58	44.47	43.58	43.80	246,296	+0.03(+0.06%)
Nov 20, 2015	43.88	44.41	43.38	43.77	570,356	+0.19(+0.43%)
Nov 19, 2015	43.60	43.78	43.25	43.59	155,228	+0.01(+0.02%)
Nov 18, 2015	42.93	43.65	42.59	43.58	284,405	+1.05(+2.46%)
Nov 17, 2015	43.04	43.41	42.50	42.53	258,174	-0.48(-1.11%)
Nov 16, 2015	42.01	43.05	41.87	43.01	459,373	+0.87(+2.06%)
Nov 13, 2015	42.18	42.97	41.99	42.14	271,224	-0.20(-0.46%)
Nov 12, 2015	43.73	43.83	42.31	42.34	328,008	-1.86(-4.21%)
Nov 11, 2015	44.57	44.61	43.99	44.20	190,508	-0.20(-0.46%)
Nov 10, 2015	44.27	44.60	43.81	44.40	268,716	-0.08(-0.17%)
Nov 09, 2015	44.87	45.06	44.11	44.48	475,377	-0.39(-0.87%)
Nov 06, 2015	45.08	45.30	44.22	44.87	256,375	-0.46(-1.01%)
Nov 05, 2015	45.27	45.51	44.68	45.33	374,417	+0.03(+0.06%)
Nov 04, 2015	45.92	46.02	45.06	45.30	605,211	-0.34(-0.74%)
Nov 03, 2015	45.21	46.46	45.10	45.64	430,021	+0.06(+0.13%)
Nov 02, 2015	44.80	45.96	44.47	45.58	470,893	+0.84(+1.88%)
Oct 30, 2015	44.11	45.02	43.77	44.74	428,183	+0.83(+1.90%)
Oct 29, 2015	44.11	44.11	43.74	43.91	303,885	-0.38(-0.86%)
Oct 28, 2015	44.77	44.77	43.26	44.29	833,459	-0.39(-0.88%)
Oct 27, 2015	42.26	44.81	42.26	44.68	720,090	+1.56(+3.63%)
Oct 26, 2015	42.63	43.37	42.48	43.12	675,474	+0.48(+1.14%)
Oct 23, 2015	42.76	43.03	41.94	42.63	423,040	+0.37(+0.88%)
Oct 22, 2015	41.46	42.74	41.36	42.26	329,701	+0.94(+2.26%)
Oct 21, 2015	41.62	42.15	41.26	41.33	237,689	-0.28(-0.67%)
Oct 20, 2015	40.99	42.01	40.82	41.61	263,314	+0.65(+1.58%)
Oct 19, 2015	40.54	41.53	40.54	40.96	406,154	+0.16(+0.40%)
Oct 16, 2015	41.20	41.62	40.31	40.80	261,642	-0.43(-1.05%)
Oct 15, 2015	41.50	41.50	40.16	41.23	412,431	-0.42(-1.00%)
Oct 14, 2015	42.32	42.60	41.49	41.65	372,056	-0.72(-1.71%)
Oct 13, 2015	42.75	43.25	42.35	42.37	310,907	-0.59(-1.38%)
Oct 12, 2015	43.55	43.62	42.82	42.97	263,892	-0.52(-1.19%)
Oct 09, 2015	43.04	43.86	43.04	43.48	355,826	+0.65(+1.53%)
Oct 08, 2015	41.78	43.02	41.78	42.83	988,156	+0.96(+2.29%)
Oct 07, 2015	42.13	42.74	41.33	41.87	704,957	+0.13(+0.31%)
Oct 06, 2015	41.77	42.32	41.58	41.74	381,398	-0.09(-0.22%)
Oct 05, 2015	40.67	42.01	40.67	41.84	305,961	+1.48(+3.66%)
Oct 02, 2015	38.97	40.37	38.69	40.36	244,398	+1.01(+2.57%)
Oct 01, 2015	39.75	40.03	39.03	39.35	258,355	-0.27(-0.69%)
Sep 30, 2015	39.30	39.74	39.02	39.62	348,805	+0.59(+1.52%)
Sep 29, 2015	39.21	39.42	38.56	39.02	275,942	-0.14(-0.37%)
Sep 28, 2015	39.53	39.64	39.11	39.17	275,785	-0.67(-1.69%)
Sep 25, 2015	40.25	40.25	39.66	39.84	282,709	-0.23(-0.57%)
Sep 24, 2015	39.97	40.20	39.52	40.07	313,645	-0.35(-0.86%)
Sep 23, 2015	41.22	41.35	40.33	40.42	154,497	-0.64(-1.55%)
Sep 22, 2015	41.26	41.64	40.71	41.05	220,713	-0.88(-2.11%)
Sep 21, 2015	42.24	42.54	41.75	41.94	192,738	-0.10(-0.24%)
Sep 18, 2015	42.66	42.95	41.97	42.04	436,980	-1.23(-2.85%)
Sep 17, 2015	44.16	44.16	43.19	43.27	241,676	-1.11(-2.49%)
Sep 16, 2015	43.65	44.43	43.64	44.38	205,873	+0.92(+2.11%)
Sep 15, 2015	42.75	43.60	42.58	43.46	181,067	+0.88(+2.06%)
Sep 14, 2015	43.44	43.64	42.52	42.58	212,365	-0.76(-1.76%)
Sep 11, 2015	43.31	43.44	42.82	43.35	135,553	-0.09(-0.22%)
Sep 10, 2015	43.54	43.90	43.11	43.44	262,519	-0.18(-0.41%)
Sep 09, 2015	44.25	44.55	43.26	43.62	392,423	-0.22(-0.50%)
Sep 08, 2015	43.37	43.89	43.19	43.84	262,402	+1.05(+2.46%)
Sep 04, 2015	42.94	42.79	42.79	42.79	210,358	-0.80(-1.83%)
Sep 03, 2015	43.59	44.07	43.18	43.59	150,240	+0.06(+0.14%)
Sep 02, 2015	43.45	44.03	43.01	43.53	318,719	+0.65(+1.51%)
Sep 01, 2015	43.92	44.16	42.67	42.88	397,460	-1.78(-3.98%)
Aug 31, 2015	44.49	45.08	44.04	44.66	356,754	-0.01(-0.02%)
Aug 28, 2015	43.81	44.67	43.53	44.67	337,856	+0.54(+1.21%)
Aug 27, 2015	43.50	44.34	43.22	44.13	357,833	+1.45(+3.41%)
Aug 26, 2015	42.84	43.07	41.98	42.68	656,648	+0.59(+1.40%)
Aug 25, 2015	43.65	43.65	41.76	42.09	715,289	-0.27(-0.64%)
Aug 24, 2015	43.36	44.12	41.03	42.36	786,886	-2.58(-5.73%)
Aug 21, 2015	45.44	45.67	44.92	44.93	709,814	-0.79(-1.74%)
Aug 20, 2015	45.60	45.88	45.26	45.73	643,766	-0.15(-0.33%)
Aug 19, 2015	45.92	46.19	45.44	45.88	401,436	-0.42(-0.91%)
Aug 18, 2015	46.78	46.80	46.02	46.30	261,407	+0.06(+0.13%)
Aug 17, 2015	45.73	46.27	45.35	46.24	259,917	+0.39(+0.85%)
Aug 14, 2015	46.02	46.14	45.63	45.85	234,546	+0.03(+0.07%)
Aug 13, 2015	46.08	46.44	45.60	45.82	267,784	-0.36(-0.79%)
Aug 12, 2015	45.25	46.31	45.19	46.18	526,157	+0.58(+1.28%)
Aug 11, 2015	45.46	45.78	45.32	45.60	452,261	-0.52(-1.14%)
Aug 10, 2015	44.69	46.12	44.69	46.12	455,832	+1.86(+4.20%)
Aug 07, 2015	44.65	45.02	43.99	44.27	321,651	-0.41(-0.93%)
Aug 06, 2015	44.65	44.90	44.33	44.68	307,070	+0.03(+0.06%)
Aug 05, 2015	45.02	45.45	44.35	44.65	347,639	-0.04(-0.09%)
Aug 04, 2015	44.96	45.13	44.55	44.70	251,939	-0.11(-0.25%)
Aug 03, 2015	44.96	45.16	44.50	44.81	393,853	-0.12(-0.26%)
Jul 31, 2015	45.12	45.30	44.70	44.92	329,107	-0.02(-0.04%)
Jul 30, 2015	45.08	45.29	44.41	44.94	447,893	-0.44(-0.97%)
Jul 29, 2015	45.29	45.58	44.62	45.38	521,922	-0.11(-0.24%)
Jul 28, 2015	43.45	46.89	42.83	45.49	1,019,409	+0.82(+1.83%)
Jul 27, 2015	44.97	44.98	44.44	44.67	441,420	-0.65(-1.43%)
Jul 24, 2015	45.84	46.13	45.19	45.32	332,810	-0.74(-1.61%)
Jul 23, 2015	46.28	46.67	45.86	46.06	415,343	-0.42(-0.91%)
Jul 22, 2015	46.81	47.06	46.38	46.49	289,616	-0.57(-1.22%)
Jul 21, 2015	48.61	48.71	46.87	47.06	463,101	-1.74(-3.56%)
Jul 20, 2015	48.42	48.99	48.28	48.80	312,291	+0.30(+0.63%)
Jul 17, 2015	48.94	48.94	47.83	48.50	387,230	-0.44(-0.90%)
Jul 16, 2015	48.82	49.21	48.48	48.93	379,776	+0.47(+0.98%)
Jul 15, 2015	48.69	48.93	48.09	48.46	346,249	-0.30(-0.62%)
Jul 14, 2015	48.82	48.97	48.44	48.77	162,818	+0.01(+0.02%)
Jul 13, 2015	48.60	48.94	48.28	48.76	401,543	+0.54(+1.12%)
Jul 10, 2015	48.55	48.59	47.96	48.22	252,248	+0.21(+0.44%)
Jul 09, 2015	47.91	48.28	47.28	48.01	565,230	+0.44(+0.92%)
Jul 08, 2015	47.78	48.12	47.17	47.57	294,159	-0.65(-1.35%)
Jul 07, 2015	48.77	48.83	47.65	48.22	495,296	-0.26(-0.54%)
Jul 06, 2015	48.55	48.69	48.01	48.48	311,875	-0.52(-1.05%)
Jul 02, 2015	49.47	48.99	48.99	48.99	214,109	-0.28(-0.57%)
Jul 01, 2015	50.03	50.18	49.20	49.27	317,521	-0.32(-0.65%)
Jun 30, 2015	49.95	50.29	49.18	49.59	508,010	+0.21(+0.43%)
Jun 29, 2015	49.79	50.13	49.34	49.38	373,882	-0.89(-1.76%)
Jun 26, 2015	50.48	50.53	50.12	50.27	631,611	-0.24(-0.47%)
Jun 25, 2015	51.52	51.52	50.14	50.51	239,158	-0.83(-1.61%)
Jun 24, 2015	51.75	52.03	51.04	51.33	211,965	-0.47(-0.91%)
Jun 23, 2015	51.46	51.81	51.14	51.81	217,266	+0.26(+0.51%)
Jun 22, 2015	51.47	51.63	51.18	51.54	236,662	+0.46(+0.89%)
Jun 19, 2015	51.16	51.47	50.72	51.09	429,112	+0.00(+0.00%)
Jun 18, 2015	51.05	51.38	50.80	51.09	218,300	+0.14(+0.28%)
Jun 17, 2015	51.24	51.52	50.53	50.94	237,778	-0.21(-0.41%)
Jun 16, 2015	51.04	51.32	50.84	51.16	215,427	-0.03(-0.07%)
Jun 15, 2015	51.06	51.21	50.59	51.19	295,940	-0.45(-0.87%)
Jun 12, 2015	51.84	51.86	51.29	51.64	158,575	-0.35(-0.67%)
Jun 11, 2015	51.89	52.14	51.52	51.98	350,723	+0.27(+0.52%)
Jun 10, 2015	51.48	51.90	51.35	51.71	263,588	+0.57(+1.12%)
Jun 09, 2015	51.86	51.95	51.01	51.14	282,204	-0.46(-0.90%)
Jun 08, 2015	51.87	52.12	51.48	51.60	251,085	-0.33(-0.63%)
Jun 05, 2015	51.43	51.96	51.16	51.93	264,526	+0.31(+0.61%)
Jun 04, 2015	51.75	51.81	51.30	51.62	399,231	-0.42(-0.81%)
Jun 03, 2015	51.33	52.45	51.33	52.04	281,880	+0.76(+1.48%)
Jun 02, 2015	50.89	51.51	50.89	51.28	252,085	+0.20(+0.40%)
Jun 01, 2015	51.32	51.53	50.60	51.08	396,536	-0.03(-0.07%)
May 29, 2015	51.58	52.02	50.89	51.11	269,070	-0.59(-1.14%)
May 28, 2015	51.86	51.88	51.23	51.70	185,733	-0.28(-0.54%)
May 27, 2015	51.36	52.08	51.19	51.98	300,331	+0.63(+1.23%)
May 26, 2015	52.27	52.35	51.08	51.35	427,402	-1.10(-2.10%)
May 22, 2015	52.82	52.45	52.45	52.45	216,342	-0.43(-0.81%)
May 21, 2015	52.69	53.48	52.62	52.88	263,165	+0.31(+0.59%)
May 20, 2015	52.62	53.01	52.21	52.57	402,562	+0.08(+0.16%)
May 19, 2015	52.61	52.88	51.78	52.48	369,174	-0.23(-0.43%)
May 18, 2015	52.11	52.87	51.89	52.71	367,911	+0.40(+0.77%)
May 15, 2015	52.40	52.60	51.93	52.31	249,513	-0.19(-0.37%)
May 14, 2015	52.00	52.58	51.67	52.50	587,760	+0.94(+1.82%)
May 13, 2015	51.21	51.63	50.53	51.56	300,682	+0.65(+1.27%)
May 12, 2015	50.80	51.10	50.20	50.91	423,136	+0.17(+0.33%)
May 11, 2015	50.35	51.04	50.27	50.74	589,615	+0.39(+0.78%)
May 08, 2015	50.39	50.91	50.30	50.35	509,825	+0.24(+0.47%)
May 07, 2015	50.59	50.59	49.96	50.12	540,379	-0.64(-1.26%)
May 06, 2015	51.01	51.56	50.08	50.75	517,959	-0.18(-0.36%)
May 05, 2015	51.85	52.49	50.72	50.94	531,661	-0.88(-1.70%)
May 04, 2015	52.01	52.25	51.51	51.82	440,160	-0.13(-0.26%)