EFI (NQ: EFII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	47.39	47.51	46.53	47.42	177,352	+0.11(+0.23%)
May 30, 2017	47.29	47.47	47.22	47.31	150,734	-0.10(-0.21%)
May 26, 2017	47.33	47.43	46.83	47.41	178,205	+0.09(+0.19%)
May 25, 2017	48.17	48.43	47.17	47.32	329,554	-0.70(-1.46%)
May 24, 2017	48.36	48.73	47.75	48.02	248,534	-0.24(-0.50%)
May 23, 2017	47.89	48.31	47.46	48.26	283,363	+0.61(+1.28%)
May 22, 2017	47.14	47.71	46.96	47.65	238,579	+0.63(+1.34%)
May 19, 2017	46.72	47.46	46.72	47.02	475,864	+0.46(+0.99%)
May 18, 2017	46.30	46.89	46.18	46.56	296,469	+0.16(+0.34%)
May 17, 2017	47.25	47.61	46.36	46.40	536,290	-1.15(-2.42%)
May 16, 2017	47.16	47.60	46.70	47.55	630,000	+0.39(+0.83%)
May 15, 2017	46.54	47.42	46.54	47.16	331,821	+0.55(+1.18%)
May 12, 2017	46.09	46.74	45.91	46.61	299,448	+0.42(+0.91%)
May 11, 2017	45.95	46.26	45.56	46.19	280,429	+0.14(+0.30%)
May 10, 2017	45.89	46.19	45.77	46.05	283,722	+0.09(+0.20%)
May 09, 2017	46.22	46.33	45.77	45.96	227,797	-0.19(-0.41%)
May 08, 2017	45.85	46.28	45.85	46.15	414,323	+0.15(+0.33%)
May 05, 2017	46.02	46.07	45.61	46.00	421,020	+0.17(+0.37%)
May 04, 2017	45.97	45.98	45.53	45.83	239,561	+0.00(+0.00%)
May 03, 2017	45.80	46.00	45.29	45.83	365,082	-0.17(-0.37%)
May 02, 2017	46.06	46.34	45.63	46.00	255,537	+0.05(+0.11%)
May 01, 2017	45.96	46.15	45.46	45.95	212,361	+0.17(+0.37%)
Apr 28, 2017	46.58	46.68	45.43	45.78	429,355	-0.86(-1.84%)
Apr 27, 2017	46.09	46.68	45.76	46.64	535,383	+0.68(+1.48%)
Apr 26, 2017	45.43	46.16	44.89	45.96	499,826	+0.53(+1.17%)
Apr 25, 2017	44.77	45.74	44.68	45.43	564,640	+0.88(+1.98%)
Apr 24, 2017	44.49	45.22	44.05	44.55	1,030,740	+0.39(+0.88%)
Apr 21, 2017	46.08	46.98	43.53	44.16	3,781,361	-6.69(-13.16%)
Apr 20, 2017	50.42	51.15	50.24	50.85	633,939	+0.61(+1.21%)
Apr 19, 2017	49.99	50.59	49.80	50.24	842,158	+0.49(+0.98%)
Apr 18, 2017	49.62	50.08	49.53	49.75	612,153	+0.02(+0.04%)
Apr 17, 2017	49.49	49.74	49.23	49.73	382,537	+0.29(+0.59%)
Apr 13, 2017	49.30	49.84	49.30	49.44	501,412	+0.03(+0.06%)
Apr 12, 2017	49.66	50.08	49.11	49.41	392,429	-0.35(-0.70%)
Apr 11, 2017	49.25	50.16	49.17	49.76	469,165	+0.48(+0.97%)
Apr 10, 2017	48.94	49.40	48.73	49.28	361,344	+0.38(+0.78%)
Apr 07, 2017	48.23	49.00	47.77	48.90	288,994	+0.37(+0.76%)
Apr 06, 2017	47.79	48.55	47.23	48.53	668,885	+0.80(+1.68%)
Apr 05, 2017	48.36	48.67	47.70	47.73	251,664	-0.41(-0.85%)
Apr 04, 2017	48.11	48.48	47.86	48.14	166,920	-0.04(-0.08%)
Apr 03, 2017	48.91	49.02	47.70	48.18	355,238	-0.65(-1.33%)
Mar 31, 2017	48.86	49.38	48.59	48.83	253,219	-0.07(-0.14%)
Mar 30, 2017	48.50	48.93	48.29	48.90	339,907	+0.39(+0.80%)
Mar 29, 2017	47.92	48.66	47.76	48.51	409,215	+0.59(+1.23%)
Mar 28, 2017	46.93	47.96	46.25	47.92	473,239	+0.83(+1.76%)
Mar 27, 2017	46.22	47.25	45.67	47.09	202,927	+0.26(+0.56%)
Mar 24, 2017	46.60	47.26	46.37	46.83	306,203	+0.40(+0.86%)
Mar 23, 2017	46.05	46.62	45.80	46.43	222,727	+0.30(+0.65%)
Mar 22, 2017	46.55	46.55	45.62	46.13	381,804	-0.42(-0.90%)
Mar 21, 2017	47.30	47.34	46.18	46.55	390,258	-0.68(-1.44%)
Mar 20, 2017	46.58	47.25	46.58	47.23	481,481	+0.35(+0.75%)
Mar 17, 2017	46.67	47.01	46.37	46.88	545,040	+0.13(+0.28%)
Mar 16, 2017	46.93	47.13	46.58	46.75	274,361	-0.09(-0.19%)
Mar 15, 2017	46.45	46.96	46.25	46.84	435,301	+0.59(+1.28%)
Mar 14, 2017	46.30	46.43	46.05	46.25	259,604	-0.13(-0.28%)
Mar 13, 2017	46.39	46.60	46.01	46.38	403,988	-0.05(-0.11%)
Mar 10, 2017	46.45	46.54	45.93	46.43	288,600	+0.28(+0.61%)
Mar 09, 2017	45.96	46.20	45.65	46.15	287,861	+0.18(+0.39%)
Mar 08, 2017	46.79	46.79	45.93	45.97	307,544	-0.73(-1.56%)
Mar 07, 2017	46.12	46.81	45.72	46.70	426,051	+0.67(+1.46%)
Mar 06, 2017	45.97	46.19	45.42	46.03	181,921	-0.17(-0.37%)
Mar 03, 2017	45.69	46.20	45.44	46.20	316,871	+0.50(+1.09%)
Mar 02, 2017	46.50	46.91	45.65	45.70	302,174	-0.84(-1.80%)
Mar 01, 2017	46.62	46.93	46.21	46.54	500,137	+0.47(+1.02%)
Feb 28, 2017	46.75	46.80	45.99	46.07	450,456	-1.13(-2.39%)
Feb 27, 2017	47.11	47.49	46.98	47.20	431,503	-0.08(-0.17%)
Feb 24, 2017	46.48	47.34	45.53	47.28	339,079	+0.35(+0.75%)
Feb 23, 2017	47.14	47.28	46.71	46.93	225,926	-0.21(-0.45%)
Feb 22, 2017	46.90	47.23	46.71	47.14	281,145	+0.26(+0.55%)
Feb 21, 2017	46.95	47.39	46.81	46.88	161,373	-0.13(-0.28%)
Feb 17, 2017		47.01	47.01	47.01	0	+0.30(+0.64%)
Feb 16, 2017	47.11	47.32	46.41	46.71	226,649	-0.30(-0.64%)
Feb 15, 2017	46.96	47.07	46.48	47.01	348,222	+0.14(+0.30%)
Feb 14, 2017	46.54	47.15	46.49	46.87	290,446	+0.02(+0.04%)
Feb 13, 2017	46.00	47.10	45.85	46.85	410,718	+1.02(+2.23%)
Feb 10, 2017	45.97	46.15	45.42	45.83	405,148	-0.06(-0.13%)
Feb 09, 2017	45.34	46.11	45.20	45.89	269,748	+0.71(+1.57%)
Feb 08, 2017	45.34	45.45	44.80	45.18	323,673	-0.38(-0.83%)
Feb 07, 2017	45.82	45.94	45.34	45.56	222,516	-0.30(-0.65%)
Feb 06, 2017	45.76	45.90	45.45	45.86	422,192	-0.15(-0.33%)
Feb 03, 2017	45.06	46.20	45.04	46.01	543,569	+1.05(+2.34%)
Feb 02, 2017	44.97	45.33	44.45	44.96	525,197	-0.01(-0.02%)
Feb 01, 2017	44.94	45.10	44.36	44.97	562,335	+0.03(+0.07%)
Jan 31, 2017	45.33	45.43	44.74	44.94	513,236	-0.54(-1.19%)
Jan 30, 2017	45.53	45.53	44.99	45.48	508,243	-0.17(-0.37%)
Jan 27, 2017	45.77	46.27	45.00	45.65	992,196	-0.04(-0.09%)
Jan 26, 2017	45.63	47.24	43.16	45.69	1,488,671	-1.36(-2.89%)
Jan 25, 2017	46.99	47.64	46.56	47.05	781,415	+0.49(+1.05%)
Jan 24, 2017	44.98	46.69	44.98	46.56	606,862	+1.67(+3.72%)
Jan 23, 2017	45.15	45.15	44.10	44.89	538,312	-0.21(-0.47%)
Jan 20, 2017	43.73	45.20	43.56	45.10	476,421	+1.38(+3.16%)
Jan 19, 2017	44.07	44.55	43.28	43.72	479,618	-0.26(-0.59%)
Jan 18, 2017	43.46	44.50	43.11	43.98	426,640	+0.70(+1.62%)
Jan 17, 2017	44.05	44.05	43.18	43.28	326,298	-0.87(-1.97%)
Jan 13, 2017		44.15	44.15	44.15	0	-0.31(-0.70%)
Jan 12, 2017	44.31	44.49	43.34	44.46	150,935	+0.01(+0.02%)
Jan 11, 2017	44.50	44.65	43.90	44.45	184,963	+0.06(+0.14%)
Jan 10, 2017	44.35	45.00	44.10	44.39	295,296	-0.10(-0.22%)
Jan 09, 2017	44.30	44.82	44.01	44.49	174,507	+0.10(+0.23%)
Jan 06, 2017	44.75	44.75	43.96	44.39	205,327	-0.21(-0.47%)
Jan 05, 2017	43.45	44.68	43.45	44.60	277,855	+0.73(+1.66%)
Jan 04, 2017	43.60	44.04	43.54	43.87	434,604	+0.37(+0.85%)
Jan 03, 2017	44.28	44.62	43.08	43.50	383,485	-0.36(-0.82%)
Dec 30, 2016		43.86	43.86	43.86	0	-0.02(-0.05%)
Dec 29, 2016	43.76	44.13	43.19	43.88	161,161	+0.20(+0.46%)
Dec 28, 2016	44.26	44.28	43.55	43.68	238,271	-0.34(-0.77%)
Dec 27, 2016	43.23	44.10	42.90	44.02	178,847	+0.74(+1.71%)
Dec 23, 2016		43.28	43.28	43.28	0	+0.04(+0.09%)
Dec 22, 2016	43.89	43.99	43.16	43.24	223,792	-0.69(-1.57%)
Dec 21, 2016	44.73	44.81	43.49	43.93	266,426	-0.79(-1.77%)
Dec 20, 2016	44.94	45.34	44.17	44.72	249,854	+0.07(+0.16%)
Dec 19, 2016	43.65	44.69	43.54	44.65	373,063	+0.96(+2.20%)
Dec 16, 2016	44.04	44.17	43.36	43.69	619,721	-0.12(-0.27%)
Dec 15, 2016	43.59	44.17	43.37	43.81	281,012	+0.40(+0.92%)
Dec 14, 2016	44.33	45.03	43.35	43.41	267,286	-1.06(-2.38%)
Dec 13, 2016	44.18	44.59	43.92	44.47	357,899	+0.59(+1.34%)
Dec 12, 2016	44.43	44.85	43.78	43.88	277,452	-0.73(-1.64%)
Dec 09, 2016	45.85	46.02	44.04	44.61	586,100	-1.05(-2.30%)
Dec 08, 2016	44.56	45.69	44.32	45.66	309,853	+1.10(+2.47%)
Dec 07, 2016	43.77	44.57	43.65	44.56	276,534	+0.74(+1.69%)
Dec 06, 2016	43.39	43.96	43.09	43.82	268,018	+0.29(+0.67%)
Dec 05, 2016	42.84	43.62	42.35	43.53	484,364	+0.94(+2.21%)
Dec 02, 2016	42.31	42.79	42.20	42.59	242,495	+0.39(+0.92%)
Dec 01, 2016	43.80	44.36	41.99	42.20	387,972	-1.32(-3.03%)
Nov 30, 2016	43.80	43.85	43.28	43.52	255,136	+0.00(+0.00%)
Nov 29, 2016	43.43	43.94	41.95	43.52	360,686	-0.05(-0.11%)
Nov 28, 2016	43.32	43.63	42.84	43.57	423,972	-0.02(-0.05%)
Nov 25, 2016	43.61	43.68	43.22	43.59	156,298	-0.03(-0.07%)
Nov 23, 2016		43.62	43.62	43.62	0	-0.17(-0.39%)
Nov 22, 2016	43.83	43.90	42.46	43.79	916,900	+0.62(+1.44%)
Nov 21, 2016	43.29	43.67	42.60	43.17	403,309	-0.05(-0.12%)
Nov 18, 2016	43.58	44.86	42.84	43.22	369,899	-0.39(-0.89%)
Nov 17, 2016	43.40	44.38	43.34	43.61	390,174	+0.39(+0.90%)
Nov 16, 2016	44.45	44.45	42.81	43.22	786,556	-1.28(-2.88%)
Nov 15, 2016	45.27	45.27	44.74	44.50	401,786	-0.76(-1.68%)
Nov 14, 2016	44.52	45.46	44.21	45.26	418,595	+1.14(+2.58%)
Nov 11, 2016	43.57	44.18	43.36	44.12	527,868	+0.57(+1.31%)
Nov 10, 2016	43.80	44.50	43.38	43.55	714,584	+0.30(+0.69%)
Nov 09, 2016	41.92	43.49	41.68	43.25	501,384	+0.88(+2.08%)
Nov 08, 2016	41.99	42.62	41.71	42.37	247,425	+0.39(+0.93%)
Nov 07, 2016	41.25	42.24	41.17	41.98	407,780	+0.72(+1.75%)
Nov 04, 2016	41.53	41.90	41.25	41.26	342,117	-0.25(-0.60%)
Nov 03, 2016	42.18	42.48	41.46	41.51	379,631	-0.62(-1.47%)
Nov 02, 2016	42.02	42.90	41.99	42.13	433,835	-0.10(-0.24%)
Nov 01, 2016	42.64	42.87	41.65	42.23	601,834	-0.30(-0.71%)
Oct 31, 2016	42.48	42.67	41.81	42.53	418,179	+0.11(+0.26%)
Oct 28, 2016	43.01	43.44	42.05	42.42	433,287	-0.49(-1.14%)
Oct 27, 2016	43.65	43.81	42.88	42.91	405,443	-0.40(-0.92%)
Oct 26, 2016	42.64	43.55	42.38	43.31	585,625	+0.28(+0.65%)
Oct 25, 2016	41.14	44.93	40.72	43.03	1,961,736	-0.57(-1.31%)
Oct 24, 2016	43.16	43.89	42.93	43.60	788,888	+0.85(+1.99%)
Oct 21, 2016	42.53	43.05	42.35	42.75	570,553	-0.08(-0.19%)
Oct 20, 2016	42.26	42.92	42.13	42.83	528,020	+0.38(+0.90%)
Oct 19, 2016	42.02	42.60	41.45	42.45	997,121	+0.64(+1.53%)
Oct 18, 2016	42.24	42.24	41.51	41.81	587,085	-0.10(-0.24%)
Oct 17, 2016	41.88	42.18	41.73	41.91	510,912	-0.17(-0.40%)
Oct 14, 2016	43.42	43.99	41.99	42.08	1,015,183	-0.98(-2.28%)
Oct 13, 2016	46.13	46.13	42.84	43.06	3,022,846	-3.54(-7.60%)
Oct 12, 2016	47.32	47.63	46.55	46.60	392,781	-0.58(-1.23%)
Oct 11, 2016	48.52	48.53	46.81	47.18	612,761	-1.47(-3.02%)
Oct 10, 2016	48.96	49.39	48.44	48.65	321,078	-0.06(-0.12%)
Oct 07, 2016	49.34	49.34	47.98	48.71	405,763	-0.59(-1.20%)
Oct 06, 2016	48.95	49.72	48.95	49.30	245,490	+0.29(+0.59%)
Oct 05, 2016	49.13	49.55	48.82	49.01	304,054	+0.00(+0.00%)
Oct 04, 2016	49.04	49.36	48.81	49.01	246,398	-0.04(-0.08%)
Oct 03, 2016	48.81	49.05	48.51	49.05	333,965	+0.13(+0.27%)
Sep 30, 2016	48.95	49.19	48.72	48.92	257,471	+0.19(+0.39%)
Sep 29, 2016	49.05	49.49	48.70	48.73	202,473	-0.37(-0.75%)
Sep 28, 2016	49.26	49.42	48.76	49.10	306,285	-0.13(-0.26%)
Sep 27, 2016	49.08	50.09	48.78	49.23	824,787	+0.46(+0.94%)
Sep 26, 2016	48.65	49.31	48.65	48.77	238,103	-0.14(-0.29%)
Sep 23, 2016	48.66	48.95	48.66	48.91	223,910	-0.01(-0.02%)
Sep 22, 2016	49.50	49.63	48.68	48.92	357,637	-0.33(-0.67%)
Sep 21, 2016	48.44	49.27	48.44	49.25	244,500	+0.97(+2.01%)
Sep 20, 2016	48.78	48.90	48.27	48.28	193,689	-0.35(-0.72%)
Sep 19, 2016	48.18	49.17	48.18	48.63	266,683	+0.57(+1.19%)
Sep 16, 2016	48.58	48.75	47.94	48.06	676,585	-0.64(-1.31%)
Sep 15, 2016	47.39	48.88	47.28	48.70	391,207	+1.35(+2.85%)
Sep 14, 2016	47.21	47.61	46.26	47.35	422,676	+0.11(+0.23%)
Sep 13, 2016	47.31	47.61	46.82	47.24	357,970	-0.51(-1.07%)
Sep 12, 2016	46.27	47.81	46.04	47.75	328,066	+1.11(+2.38%)
Sep 09, 2016	47.96	48.27	46.63	46.64	317,601	-1.32(-2.75%)
Sep 08, 2016	47.50	48.03	47.37	47.96	249,539	+0.24(+0.50%)
Sep 07, 2016	47.07	47.84	46.45	47.72	214,346	+0.37(+0.78%)
Sep 06, 2016	47.23	47.38	46.47	47.35	266,874	+0.29(+0.62%)
Sep 02, 2016	46.77	47.06	47.06	47.06	238,200	+0.45(+0.97%)
Sep 01, 2016	46.96	47.04	46.06	46.61	328,377	-0.47(-1.00%)
Aug 31, 2016	46.81	47.22	46.34	47.08	336,982	+0.19(+0.41%)
Aug 30, 2016	46.90	47.26	46.69	46.89	176,409	+0.02(+0.04%)
Aug 29, 2016	46.83	47.34	46.79	46.87	249,184	-0.06(-0.13%)
Aug 26, 2016	46.53	47.06	46.08	46.93	439,016	+0.36(+0.77%)
Aug 25, 2016	45.57	46.84	45.21	46.57	641,943	+1.46(+3.24%)
Aug 24, 2016	45.42	45.56	44.99	45.11	267,673	-0.40(-0.88%)
Aug 23, 2016	45.01	45.67	45.00	45.51	249,496	+0.62(+1.38%)
Aug 22, 2016	44.58	45.10	44.43	44.89	177,089	+0.15(+0.34%)
Aug 19, 2016	44.60	45.05	44.40	44.74	315,332	-0.04(-0.09%)
Aug 18, 2016	43.89	44.81	43.89	44.78	237,636	+0.77(+1.75%)
Aug 17, 2016	43.74	44.10	43.61	44.01	335,584	+0.11(+0.25%)
Aug 16, 2016	43.40	43.97	43.40	43.90	252,290	-0.03(-0.07%)
Aug 15, 2016	43.39	43.97	43.08	43.93	373,211	+0.60(+1.38%)
Aug 12, 2016	43.57	43.65	43.23	43.33	321,264	-0.22(-0.51%)
Aug 11, 2016	43.82	43.89	43.16	43.55	594,904	-0.08(-0.18%)
Aug 10, 2016	43.79	44.00	43.49	43.63	381,518	-0.17(-0.39%)
Aug 09, 2016	43.90	44.21	43.73	43.80	283,920	-0.13(-0.30%)
Aug 08, 2016	43.93	44.54	43.23	43.93	342,751	+0.02(+0.05%)
Aug 05, 2016	43.85	44.13	43.82	43.91	618,322	+0.32(+0.73%)
Aug 04, 2016	43.75	43.93	43.54	43.59	175,767	-0.13(-0.30%)
Aug 03, 2016	43.45	43.80	42.62	43.72	234,150	+0.12(+0.28%)
Aug 02, 2016	44.18	44.40	43.32	43.60	341,844	-0.69(-1.56%)
Aug 01, 2016	44.06	44.54	43.90	44.29	581,800	+0.00(+0.00%)
Jul 29, 2016	44.53	44.66	43.97	44.29	310,265	-0.16(-0.36%)
Jul 28, 2016	44.29	44.88	44.29	44.45	192,748	+0.05(+0.11%)
Jul 27, 2016	44.80	45.16	44.22	44.40	648,958	-0.11(-0.25%)
Jul 26, 2016	41.52	44.74	41.00	44.51	1,727,088	-1.00(-2.20%)
Jul 25, 2016	46.01	46.03	45.14	45.51	422,118	-0.58(-1.26%)
Jul 22, 2016	45.13	46.31	44.90	46.09	291,491	+0.92(+2.04%)
Jul 21, 2016	45.52	45.68	44.93	45.17	256,286	-0.42(-0.92%)
Jul 20, 2016	45.34	45.99	45.10	45.59	308,780	+0.40(+0.89%)
Jul 19, 2016	45.17	45.46	44.96	45.19	202,128	-0.21(-0.46%)
Jul 18, 2016	45.58	45.94	45.32	45.40	315,159	-0.03(-0.07%)
Jul 15, 2016	45.50	45.64	44.90	45.43	214,181	+0.13(+0.29%)
Jul 14, 2016	45.63	45.63	45.02	45.30	190,901	+0.26(+0.58%)
Jul 13, 2016	44.84	45.15	44.59	45.04	277,841	+0.42(+0.94%)
Jul 12, 2016	44.36	44.87	43.38	44.62	322,771	+0.78(+1.78%)
Jul 11, 2016	43.41	44.03	43.23	43.84	287,824	+0.72(+1.67%)
Jul 08, 2016	42.13	43.18	41.59	43.12	348,658	+1.53(+3.68%)
Jul 07, 2016	41.54	41.85	41.33	41.59	281,396	-0.76(-1.79%)
Jul 05, 2016	43.16	43.20	41.99	42.35	249,647	-1.05(-2.42%)
Jul 01, 2016	42.91	43.40	43.40	43.40	277,900	+0.36(+0.84%)
Jun 30, 2016	41.82	43.06	41.48	43.04	421,032	+1.40(+3.36%)
Jun 29, 2016	41.52	41.89	41.21	41.64	246,686	+0.59(+1.44%)
Jun 28, 2016	40.15	41.50	39.92	41.05	628,259	+1.37(+3.45%)
Jun 27, 2016	41.50	41.62	39.35	39.68	728,428	-2.48(-5.88%)
Jun 24, 2016	44.05	44.21	42.03	42.16	668,678	-4.04(-8.74%)
Jun 23, 2016	45.70	46.26	45.67	46.20	185,822	+0.69(+1.52%)
Jun 22, 2016	45.69	46.02	45.45	45.51	239,958	-0.29(-0.63%)
Jun 21, 2016	45.50	45.91	45.22	45.80	255,913	+0.39(+0.86%)
Jun 20, 2016	45.13	45.54	45.09	45.41	444,259	+0.91(+2.04%)
Jun 17, 2016	44.28	44.66	43.81	44.50	435,686	+0.35(+0.79%)
Jun 16, 2016	44.09	44.37	43.35	44.15	294,117	-0.23(-0.52%)
Jun 15, 2016	44.90	44.98	44.36	44.38	209,432	-0.28(-0.63%)
Jun 14, 2016	44.09	44.71	44.08	44.66	178,127	+0.40(+0.90%)
Jun 13, 2016	44.16	44.75	44.08	44.26	665,643	-0.07(-0.16%)
Jun 10, 2016	44.85	44.97	44.04	44.33	325,920	-0.90(-1.99%)
Jun 09, 2016	45.27	45.53	44.73	45.23	260,930	-0.24(-0.53%)
Jun 08, 2016	44.84	45.57	44.52	45.47	283,524	+0.74(+1.65%)
Jun 07, 2016	44.58	44.91	44.08	44.73	336,408	+0.15(+0.34%)
Jun 06, 2016	43.95	44.74	43.93	44.58	355,720	+0.90(+2.06%)
Jun 03, 2016	43.91	43.91	42.95	43.68	493,342	-0.41(-0.93%)
Jun 02, 2016	43.89	43.89	43.50	44.09	182,993	-0.08(-0.18%)