Klx Inc (NQ: KLXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	33.25	34.03	33.08	33.72	253,558	+0.49(+1.47%)
Apr 28, 2016	33.91	33.91	33.15	33.23	261,406	-0.72(-2.12%)
Apr 27, 2016	33.85	34.29	33.46	33.95	240,834	+0.10(+0.30%)
Apr 26, 2016	33.13	33.91	32.99	33.85	187,565	+0.76(+2.30%)
Apr 25, 2016	33.72	33.83	32.83	33.09	197,836	-0.80(-2.36%)
Apr 22, 2016	33.73	34.10	33.71	33.89	272,268	+0.11(+0.33%)
Apr 21, 2016	33.76	34.02	33.59	33.78	263,367	+0.03(+0.09%)
Apr 20, 2016	33.40	34.05	33.20	33.75	208,754	+0.34(+1.02%)
Apr 19, 2016	33.01	33.49	33.01	33.41	173,301	+0.51(+1.55%)
Apr 18, 2016	32.63	33.11	32.14	32.90	228,896	+0.06(+0.18%)
Apr 15, 2016	32.67	33.04	32.67	32.84	167,923	-0.01(-0.03%)
Apr 14, 2016	32.80	32.96	32.59	32.85	172,292	+0.04(+0.12%)
Apr 13, 2016	31.99	32.83	31.78	32.81	264,325	+1.03(+3.24%)
Apr 12, 2016	31.77	31.90	30.96	31.78	289,786	+0.13(+0.41%)
Apr 11, 2016	31.85	32.07	31.36	31.65	266,779	-0.19(-0.60%)
Apr 08, 2016	31.90	32.38	31.52	31.84	337,070	+0.27(+0.86%)
Apr 07, 2016	31.69	32.12	30.42	31.57	286,255	-0.42(-1.31%)
Apr 06, 2016	31.66	32.00	31.44	31.99	335,000	+0.29(+0.91%)
Apr 05, 2016	31.74	32.29	31.57	31.70	447,907	-0.39(-1.22%)
Apr 04, 2016	32.39	32.46	31.99	32.09	245,724	-0.27(-0.83%)
Apr 01, 2016	31.95	32.39	31.68	32.36	579,008	+0.22(+0.68%)
Mar 31, 2016	32.62	32.84	32.11	32.14	270,055	-0.41(-1.26%)
Mar 30, 2016	32.57	32.91	32.38	32.55	268,671	+0.10(+0.31%)
Mar 29, 2016	31.61	32.59	30.90	32.45	403,936	+0.67(+2.11%)
Mar 28, 2016	31.94	32.02	31.41	31.78	181,430	-0.10(-0.31%)
Mar 24, 2016	31.29	31.88	31.88	31.88	157,500	+0.28(+0.89%)
Mar 23, 2016	32.68	33.01	31.31	31.60	219,170	-1.26(-3.83%)
Mar 22, 2016	32.54	33.39	32.37	32.86	255,705	+0.09(+0.27%)
Mar 21, 2016	32.46	33.14	32.38	32.77	330,003	+0.18(+0.55%)
Mar 18, 2016	32.02	32.64	31.44	32.59	713,258	+0.70(+2.20%)
Mar 17, 2016	30.55	31.98	29.84	31.89	397,981	+1.68(+5.56%)
Mar 16, 2016	29.30	30.44	28.94	30.21	457,725	+0.80(+2.72%)
Mar 15, 2016	29.29	29.67	28.84	29.41	237,496	-0.09(-0.31%)
Mar 14, 2016	29.38	29.64	29.12	29.50	208,678	+0.06(+0.20%)
Mar 11, 2016	28.62	29.44	28.25	29.44	250,193	+0.93(+3.26%)
Mar 10, 2016	29.31	29.31	28.13	28.51	388,354	-0.78(-2.66%)
Mar 09, 2016	28.92	29.39	28.69	29.29	386,001	+0.55(+1.91%)
Mar 08, 2016	30.39	30.61	28.50	28.74	750,625	-2.14(-6.93%)
Mar 07, 2016	30.37	30.95	30.26	30.88	668,285	+0.37(+1.21%)
Mar 04, 2016	30.14	30.65	30.05	30.51	609,487	+0.54(+1.80%)
Mar 03, 2016	29.35	30.41	29.25	29.97	463,358	+0.61(+2.08%)
Mar 02, 2016	28.08	29.50	26.19	29.36	587,272	+1.20(+4.26%)
Mar 01, 2016	28.18	28.24	27.39	28.16	550,153	+0.17(+0.61%)
Feb 29, 2016	27.81	28.59	27.81	27.99	433,058	+0.25(+0.90%)
Feb 26, 2016	27.98	28.56	27.28	27.74	411,961	-0.08(-0.29%)
Feb 25, 2016	28.08	28.93	27.80	27.82	327,845	-0.28(-1.00%)
Feb 24, 2016	27.69	28.16	26.73	28.10	248,910	+0.07(+0.25%)
Feb 23, 2016	27.71	28.82	27.71	28.03	405,604	+0.15(+0.54%)
Feb 22, 2016	27.50	28.78	27.36	27.88	787,136	+0.75(+2.76%)
Feb 19, 2016	27.74	27.74	26.68	27.13	266,811	-0.74(-2.66%)
Feb 18, 2016	28.72	29.47	27.64	27.87	451,161	-1.04(-3.60%)
Feb 17, 2016	27.89	29.26	27.85	28.91	561,875	+1.25(+4.52%)
Feb 16, 2016	27.26	27.78	26.44	27.66	304,040	+0.67(+2.48%)
Feb 12, 2016	26.71	26.99	26.99	26.99	163,900	+0.62(+2.35%)
Feb 11, 2016	26.56	27.07	25.33	26.37	241,538	-0.72(-2.66%)
Feb 10, 2016	27.55	28.07	26.88	27.09	331,786	-0.36(-1.31%)
Feb 09, 2016	27.35	27.88	26.97	27.45	384,587	-0.28(-1.01%)
Feb 08, 2016	28.00	28.38	27.41	27.73	263,484	-0.55(-1.94%)
Feb 05, 2016	28.95	29.21	28.27	28.28	253,237	-0.83(-2.85%)
Feb 04, 2016	27.86	29.85	27.82	29.11	308,767	+1.30(+4.67%)
Feb 03, 2016	27.38	28.09	26.75	27.81	276,732	+0.70(+2.58%)
Feb 02, 2016	28.24	28.50	27.06	27.11	316,907	-1.38(-4.84%)
Feb 01, 2016	28.95	29.11	28.29	28.49	303,180	-0.74(-2.53%)
Jan 29, 2016	28.27	29.31	28.27	29.23	644,849	+0.96(+3.40%)
Jan 28, 2016	26.62	28.69	25.78	28.27	443,122	-0.13(-0.46%)
Jan 27, 2016	28.52	28.88	27.92	28.40	439,038	-0.22(-0.77%)
Jan 26, 2016	27.74	29.01	27.72	28.62	320,138	+0.97(+3.51%)
Jan 25, 2016	27.85	28.06	27.52	27.65	322,979	-0.39(-1.39%)
Jan 22, 2016	28.05	28.76	27.54	28.04	305,855	+0.35(+1.26%)
Jan 21, 2016	27.14	28.15	26.59	27.69	489,136	+0.54(+1.99%)
Jan 20, 2016	25.90	27.45	25.50	27.15	408,637	+0.88(+3.35%)
Jan 19, 2016	27.60	27.75	26.23	26.27	537,655	-1.00(-3.67%)
Jan 15, 2016	27.75	27.27	27.27	27.27	489,000	-1.22(-4.28%)
Jan 14, 2016	27.95	28.61	27.46	28.49	335,099	+0.68(+2.45%)
Jan 13, 2016	28.27	28.49	27.49	27.81	478,668	-0.32(-1.14%)
Jan 12, 2016	28.80	28.96	27.71	28.13	542,863	-0.47(-1.64%)
Jan 11, 2016	27.93	28.80	27.84	28.60	467,737	+0.94(+3.40%)
Jan 08, 2016	28.91	29.18	27.66	27.66	513,712	-1.10(-3.82%)
Jan 07, 2016	29.26	29.45	28.71	28.76	340,966	-0.54(-1.84%)
Jan 06, 2016	29.86	29.86	29.20	29.30	376,017	-0.95(-3.14%)
Jan 05, 2016	30.40	30.87	29.97	30.25	302,696	-0.17(-0.56%)
Jan 04, 2016	30.48	30.67	30.00	30.42	577,601	-0.37(-1.20%)
Dec 31, 2015	30.85	30.79	30.79	30.79	419,500	-0.11(-0.36%)
Dec 30, 2015	31.33	31.64	30.88	30.90	258,091	-0.46(-1.47%)
Dec 29, 2015	31.18	31.47	30.92	31.36	325,837	+0.41(+1.32%)
Dec 28, 2015	32.00	32.00	30.62	30.95	356,109	-1.23(-3.82%)
Dec 24, 2015	32.10	32.18	32.18	32.18	143,500	+0.14(+0.44%)
Dec 23, 2015	30.92	32.07	30.51	32.04	610,362	+1.22(+3.96%)
Dec 22, 2015	31.04	31.61	30.33	30.82	487,182	-0.25(-0.80%)
Dec 21, 2015	31.06	31.64	30.79	31.07	385,291	+0.09(+0.29%)
Dec 18, 2015	31.49	31.60	30.85	30.98	840,253	-0.51(-1.62%)
Dec 17, 2015	31.94	31.94	31.28	31.49	1,028,255	-0.27(-0.85%)
Dec 16, 2015	30.82	31.95	30.82	31.76	589,815	+0.69(+2.22%)
Dec 15, 2015	31.62	31.89	30.97	31.07	549,141	-0.50(-1.58%)
Dec 14, 2015	32.53	32.69	31.39	31.57	381,560	-0.91(-2.80%)
Dec 11, 2015	32.30	32.80	32.27	32.48	561,819	-0.31(-0.95%)
Dec 10, 2015	31.36	32.83	31.34	32.79	583,798	+1.52(+4.86%)
Dec 09, 2015	32.46	32.69	31.17	31.27	649,909	-1.28(-3.93%)
Dec 08, 2015	32.60	32.96	32.27	32.55	402,189	-0.46(-1.39%)
Dec 07, 2015	33.04	33.21	32.76	33.01	424,049	+0.03(+0.09%)
Dec 04, 2015	33.17	33.50	32.84	32.98	655,048	-0.14(-0.42%)
Dec 03, 2015	33.70	34.03	33.00	33.12	1,132,061	+0.05(+0.15%)
Dec 02, 2015	33.98	34.18	33.00	33.07	589,465	+0.18(+0.55%)
Dec 01, 2015	30.17	32.95	30.17	32.89	1,020,712	+0.79(+2.46%)
Nov 30, 2015	31.88	32.50	31.81	32.10	688,029	+0.20(+0.63%)
Nov 27, 2015	31.94	31.99	31.73	31.90	197,974	-0.09(-0.28%)
Nov 25, 2015	32.04	31.99	31.99	31.99	392,000	+0.02(+0.06%)
Nov 24, 2015	31.71	32.16	31.55	31.97	643,535	+0.21(+0.66%)
Nov 23, 2015	30.57	31.80	30.50	31.76	641,828	+0.98(+3.18%)
Nov 20, 2015	30.35	30.90	29.87	30.78	533,657	+0.55(+1.82%)
Nov 19, 2015	30.27	30.60	28.40	30.23	487,721	-0.30(-0.98%)
Nov 18, 2015	29.01	30.98	28.35	30.53	1,249,760	-0.72(-2.30%)
Nov 17, 2015	31.01	31.78	30.81	31.25	643,273	+0.05(+0.16%)
Nov 16, 2015	31.05	31.29	30.68	31.20	768,079	-0.08(-0.26%)
Nov 13, 2015	32.10	32.11	30.59	31.28	1,349,977	-0.83(-2.58%)
Nov 12, 2015	37.86	38.44	31.36	32.11	5,737,011	-6.89(-17.67%)
Nov 11, 2015	39.96	40.22	38.95	39.00	181,436	-0.84(-2.11%)
Nov 10, 2015	40.32	40.59	39.64	39.84	209,957	-0.51(-1.26%)
Nov 09, 2015	40.38	40.61	40.07	40.35	214,907	-0.18(-0.44%)
Nov 06, 2015	40.30	40.70	39.96	40.53	339,405	-0.07(-0.17%)
Nov 05, 2015	40.52	40.71	40.19	40.60	268,244	+0.13(+0.32%)
Nov 04, 2015	40.64	41.00	40.42	40.47	290,589	-0.15(-0.37%)
Nov 03, 2015	40.20	40.97	39.91	40.62	397,093	+0.46(+1.15%)
Nov 02, 2015	39.04	40.34	39.04	40.16	259,976	+1.05(+2.68%)
Oct 30, 2015	38.84	39.25	38.75	39.11	270,850	+0.36(+0.93%)
Oct 29, 2015	37.86	38.98	37.73	38.75	189,155	+0.74(+1.95%)
Oct 28, 2015	37.18	38.24	36.81	38.01	422,948	+0.91(+2.45%)
Oct 27, 2015	37.04	37.22	36.81	37.10	378,755	-0.21(-0.56%)
Oct 26, 2015	37.45	37.81	37.27	37.31	341,717	-0.14(-0.37%)
Oct 23, 2015	38.69	38.73	36.57	37.45	1,037,751	-1.82(-4.63%)
Oct 22, 2015	38.90	39.58	38.90	39.27	328,258	+0.48(+1.24%)
Oct 21, 2015	39.06	39.21	38.61	38.79	337,822	-0.21(-0.54%)
Oct 20, 2015	38.08	39.11	37.99	39.00	238,558	+0.88(+2.31%)
Oct 19, 2015	38.25	38.37	37.99	38.12	232,993	-0.42(-1.09%)
Oct 16, 2015	39.04	39.21	38.25	38.54	197,785	-0.50(-1.28%)
Oct 15, 2015	38.64	39.05	38.35	39.04	161,641	+0.50(+1.30%)
Oct 14, 2015	39.05	39.36	38.40	38.54	199,952	-0.42(-1.08%)
Oct 13, 2015	39.10	39.57	38.95	38.96	224,844	-0.43(-1.09%)
Oct 12, 2015	40.00	40.00	39.28	39.39	212,418	-0.46(-1.15%)
Oct 09, 2015	39.52	39.91	39.37	39.85	230,879	+0.39(+0.99%)
Oct 08, 2015	38.54	39.50	38.17	39.46	393,434	+1.45(+3.81%)
Oct 07, 2015	36.73	38.33	36.73	38.01	659,392	+1.44(+3.94%)
Oct 06, 2015	35.78	36.70	35.78	36.57	368,468	+0.76(+2.12%)
Oct 05, 2015	35.42	35.86	35.35	35.81	426,572	+0.55(+1.56%)
Oct 02, 2015	34.95	35.26	34.58	35.26	374,502	+0.25(+0.71%)
Oct 01, 2015	35.66	35.82	34.64	35.01	699,206	-0.73(-2.04%)
Sep 30, 2015	35.93	35.94	35.55	35.74	494,118	+0.06(+0.17%)
Sep 29, 2015	35.61	35.90	35.32	35.68	345,702	-0.02(-0.06%)
Sep 28, 2015	35.92	36.04	35.70	35.70	295,701	-0.32(-0.89%)
Sep 25, 2015	36.77	36.77	35.94	36.02	367,971	-0.48(-1.32%)
Sep 24, 2015	36.80	36.80	36.13	36.50	373,350	-0.49(-1.32%)
Sep 23, 2015	37.36	37.37	36.41	36.99	374,287	-0.40(-1.07%)
Sep 22, 2015	37.70	37.94	36.66	37.39	496,747	-0.61(-1.61%)
Sep 21, 2015	38.16	38.32	37.83	38.00	366,376	-0.04(-0.11%)
Sep 18, 2015	37.95	38.14	37.90	38.04	594,695	-0.31(-0.81%)
Sep 17, 2015	38.39	38.61	38.14	38.35	338,631	+0.02(+0.05%)
Sep 16, 2015	38.20	38.54	38.14	38.33	197,428	+0.15(+0.39%)
Sep 15, 2015	38.40	38.41	37.96	38.18	355,824	-0.22(-0.57%)
Sep 14, 2015	38.33	38.49	37.84	38.40	436,752	+0.10(+0.26%)
Sep 11, 2015	38.50	38.89	37.84	38.30	465,090	-0.43(-1.11%)
Sep 10, 2015	38.59	39.19	38.58	38.73	254,487	+0.15(+0.39%)
Sep 09, 2015	39.20	39.63	38.54	38.58	384,112	-0.35(-0.90%)
Sep 08, 2015	38.57	39.10	38.24	38.93	729,609	+0.78(+2.04%)
Sep 04, 2015	38.47	38.15	38.15	38.15	342,600	-0.58(-1.50%)
Sep 03, 2015	38.64	39.20	38.51	38.73	255,733	+0.08(+0.21%)
Sep 02, 2015	38.36	38.70	37.96	38.65	321,170	+0.60(+1.58%)
Sep 01, 2015	38.51	38.80	37.87	38.05	516,157	-1.05(-2.69%)
Aug 31, 2015	39.02	39.52	38.84	39.10	752,984	-0.04(-0.10%)
Aug 28, 2015	38.94	39.56	38.77	39.14	694,622	-0.04(-0.10%)
Aug 27, 2015	38.89	39.54	38.50	39.18	693,593	+0.54(+1.40%)
Aug 26, 2015	38.84	38.96	37.37	38.64	917,602	+0.26(+0.68%)
Aug 25, 2015	37.00	40.10	34.72	38.38	1,305,660	+2.43(+6.76%)
Aug 24, 2015	34.78	37.15	34.19	35.95	781,364	-0.96(-2.60%)
Aug 21, 2015	37.03	37.44	36.73	36.91	831,105	-0.55(-1.47%)
Aug 20, 2015	38.00	38.23	37.37	37.46	1,110,110	-0.64(-1.68%)
Aug 19, 2015	38.51	38.60	38.03	38.10	523,109	-0.50(-1.30%)
Aug 18, 2015	39.31	39.38	38.45	38.60	420,746	-0.96(-2.43%)
Aug 17, 2015	39.70	40.11	39.17	39.56	877,838	+0.64(+1.64%)
Aug 14, 2015	38.66	39.09	38.63	38.92	268,085	+0.06(+0.15%)
Aug 13, 2015	38.85	39.08	38.72	38.86	397,477	+0.04(+0.10%)
Aug 12, 2015	38.30	38.92	38.12	38.82	273,998	+0.31(+0.80%)
Aug 11, 2015	38.17	38.61	38.06	38.51	390,863	-0.27(-0.70%)
Aug 10, 2015	38.49	39.30	38.31	38.78	653,268	+0.54(+1.41%)
Aug 07, 2015	38.98	39.28	37.92	38.24	674,773	-0.93(-2.37%)
Aug 06, 2015	39.38	39.59	38.94	39.17	369,886	-0.16(-0.41%)
Aug 05, 2015	39.27	40.09	39.26	39.33	355,740	+0.03(+0.08%)
Aug 04, 2015	39.46	39.77	39.20	39.30	311,795	-0.08(-0.20%)
Aug 03, 2015	39.28	39.61	39.02	39.38	461,841	+0.10(+0.25%)
Jul 31, 2015	39.36	39.66	39.10	39.28	416,052	+0.06(+0.15%)
Jul 30, 2015	39.75	39.83	39.03	39.22	771,867	-0.50(-1.26%)
Jul 29, 2015	39.37	39.87	39.34	39.72	700,114	+0.30(+0.76%)
Jul 28, 2015	39.29	39.70	38.95	39.42	640,076	+0.24(+0.61%)
Jul 27, 2015	39.22	39.58	38.60	39.18	710,057	-0.22(-0.56%)
Jul 24, 2015	39.56	39.89	39.38	39.40	569,077	-0.32(-0.81%)
Jul 23, 2015	40.47	40.60	39.69	39.72	414,839	-0.80(-1.97%)
Jul 22, 2015	41.39	41.39	40.39	40.52	572,583	-0.90(-2.17%)
Jul 21, 2015	42.67	42.72	41.25	41.42	354,772	-1.40(-3.27%)
Jul 20, 2015	42.83	43.06	42.63	42.82	206,476	-0.09(-0.21%)
Jul 17, 2015	43.10	43.10	42.33	42.91	295,877	-0.28(-0.65%)
Jul 16, 2015	43.28	43.52	43.00	43.19	306,686	+0.03(+0.07%)
Jul 15, 2015	43.31	43.45	42.90	43.16	376,512	-0.29(-0.67%)
Jul 14, 2015	42.61	43.54	42.42	43.45	461,457	+0.97(+2.28%)
Jul 13, 2015	42.08	42.63	42.00	42.48	261,386	+0.47(+1.12%)
Jul 10, 2015	41.52	42.09	41.29	42.01	348,954	+0.69(+1.67%)
Jul 09, 2015	41.59	41.70	40.93	41.32	420,412	+0.08(+0.19%)
Jul 08, 2015	42.00	42.14	40.50	41.24	707,706	-1.01(-2.39%)
Jul 07, 2015	42.96	43.00	41.93	42.25	448,556	-0.86(-1.99%)
Jul 06, 2015	43.47	43.68	42.96	43.11	450,144	-0.67(-1.53%)
Jul 02, 2015	44.10	43.78	43.78	43.78	390,700	-0.22(-0.50%)
Jul 01, 2015	44.25	44.84	43.62	44.00	517,090	-0.13(-0.29%)
Jun 30, 2015	44.06	44.28	43.89	44.13	415,338	+0.13(+0.30%)
Jun 29, 2015	44.59	44.80	43.96	44.00	435,387	-0.86(-1.92%)
Jun 26, 2015	44.37	44.99	44.34	44.86	5,824,165	+0.88(+2.00%)
Jun 25, 2015	44.33	44.52	43.92	43.98	243,525	-0.14(-0.32%)
Jun 24, 2015	44.61	44.61	44.05	44.12	356,741	-0.41(-0.92%)
Jun 23, 2015	44.18	44.66	43.90	44.53	449,875	+0.46(+1.04%)
Jun 22, 2015	43.99	44.21	43.58	44.07	450,423	+0.41(+0.94%)
Jun 19, 2015	44.10	44.39	43.59	43.66	507,437	-0.43(-0.98%)
Jun 18, 2015	44.04	44.32	43.68	44.09	208,345	+0.20(+0.46%)
Jun 17, 2015	44.45	44.68	43.55	43.89	230,512	-0.52(-1.17%)
Jun 16, 2015	44.74	45.05	44.26	44.41	467,363	-0.47(-1.05%)
Jun 15, 2015	44.86	45.04	44.02	44.88	422,463	+0.08(+0.18%)
Jun 12, 2015	44.46	44.94	44.24	44.80	358,298	+0.44(+0.99%)
Jun 11, 2015	44.46	44.66	43.90	44.36	329,968	-0.05(-0.11%)
Jun 10, 2015	43.30	44.49	43.25	44.41	369,904	+1.28(+2.97%)
Jun 09, 2015	42.83	43.15	42.66	43.13	208,560	+0.47(+1.10%)
Jun 08, 2015	42.38	43.01	42.12	42.66	328,589	+0.29(+0.68%)
Jun 05, 2015	42.62	42.99	41.45	42.37	854,864	-0.26(-0.61%)
Jun 04, 2015	43.80	44.70	42.49	42.63	695,653	-2.07(-4.63%)
Jun 03, 2015	43.92	44.84	43.92	44.70	686,679	+0.73(+1.66%)
Jun 02, 2015	43.96	44.20	43.79	43.97	182,379	+0.01(+0.02%)
Jun 01, 2015	44.05	44.05	43.44	43.96	325,515	+0.12(+0.27%)
May 29, 2015	43.25	44.11	43.05	43.84	371,782	+0.59(+1.36%)
May 28, 2015	43.76	43.80	42.67	43.25	404,362	-0.55(-1.26%)
May 27, 2015	44.60	44.72	43.50	43.80	367,498	-0.60(-1.35%)
May 26, 2015	44.39	44.55	44.03	44.40	266,585	+0.01(+0.02%)
May 22, 2015	44.67	44.39	44.39	44.39	280,400	-0.21(-0.47%)
May 21, 2015	44.70	44.91	44.13	44.60	415,490	-0.10(-0.22%)
May 20, 2015	45.36	46.16	44.50	44.70	1,049,056	+0.00(+0.00%)
May 19, 2015	44.85	45.00	44.50	44.70	689,175	+0.05(+0.11%)
May 18, 2015	45.15	45.40	44.64	44.65	458,652	+0.15(+0.34%)
May 15, 2015	44.61	44.75	44.07	44.50	474,062	+0.07(+0.16%)
May 14, 2015	44.48	44.76	44.16	44.43	232,681	+0.20(+0.45%)
May 13, 2015	44.49	44.49	43.77	44.23	342,380	+0.29(+0.66%)
May 12, 2015	43.44	44.05	42.75	43.94	431,977	+1.03(+2.40%)
May 11, 2015	44.29	44.29	42.86	42.91	695,282	+1.01(+2.41%)
May 08, 2015	41.88	42.37	41.23	41.90	260,316	+0.34(+0.82%)
May 07, 2015	41.29	41.77	41.05	41.56	199,264	+0.27(+0.65%)
May 06, 2015	41.58	41.58	41.05	41.29	523,026	-0.11(-0.27%)
May 05, 2015	41.62	42.18	41.19	41.40	370,318	-0.29(-0.70%)
May 04, 2015	41.67	41.96	41.54	41.69	262,312	-0.02(-0.05%)