Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.21	17.30	17.15	17.28	434,180	+0.12(+0.71%)
May 27, 2016	17.10	17.16	17.16	17.16	311,479	+0.09(+0.55%)
May 26, 2016	17.08	17.22	16.91	17.07	271,188	+0.00(+0.00%)
May 25, 2016	16.88	17.21	16.73	17.07	574,027	+0.17(+1.00%)
May 24, 2016	16.56	16.94	16.37	16.90	571,802	+0.39(+2.38%)
May 23, 2016	16.73	16.83	16.47	16.51	352,160	-0.24(-1.45%)
May 20, 2016	16.43	16.76	16.43	16.75	485,458	+0.40(+2.46%)
May 19, 2016	16.03	16.48	15.98	16.35	624,329	+0.25(+1.57%)
May 18, 2016	15.70	16.48	15.70	16.10	481,551	-0.23(-1.43%)
May 17, 2016	16.24	16.82	16.19	16.33	547,700	+0.06(+0.35%)
May 16, 2016	16.37	16.49	16.09	16.27	621,493	-0.04(-0.23%)
May 13, 2016	16.50	16.75	16.19	16.31	773,969	-0.24(-1.47%)
May 12, 2016	16.67	16.80	16.44	16.55	479,429	-0.03(-0.17%)
May 11, 2016	16.83	16.92	16.53	16.58	442,095	-0.35(-2.04%)
May 10, 2016	16.65	17.02	16.65	16.93	337,638	+0.32(+1.91%)
May 09, 2016	16.41	16.74	16.29	16.61	521,653	-0.14(-0.84%)
May 06, 2016	16.48	16.87	16.42	16.75	591,583	+0.20(+1.19%)
May 05, 2016	16.51	16.67	16.34	16.55	360,518	+0.08(+0.51%)
May 04, 2016	16.75	17.09	16.47	16.47	388,638	-0.30(-1.78%)
May 03, 2016	16.93	16.93	16.54	16.77	550,783	-0.31(-1.81%)
May 02, 2016	16.91	17.15	16.77	17.08	613,659	+0.14(+0.83%)
Apr 29, 2016	17.26	17.46	16.84	16.94	645,441	-0.36(-2.06%)
Apr 28, 2016	17.37	17.64	16.88	17.29	724,395	-0.24(-1.39%)
Apr 27, 2016	16.83	17.77	16.83	17.54	1,342,155	+0.66(+3.94%)
Apr 26, 2016	16.04	16.94	15.91	16.87	2,164,925	+0.82(+5.13%)
Apr 25, 2016	16.25	16.35	15.77	16.05	705,381	-0.22(-1.38%)
Apr 22, 2016	16.14	16.45	16.14	16.27	489,363	+0.17(+1.05%)
Apr 21, 2016	16.53	16.53	15.90	16.10	1,266,316	-0.56(-3.37%)
Apr 20, 2016	16.71	16.85	16.53	16.67	370,736	-0.08(-0.50%)
Apr 19, 2016	16.60	16.79	16.59	16.75	660,678	+0.21(+1.24%)
Apr 18, 2016	16.45	16.72	16.42	16.54	388,865	+0.06(+0.34%)
Apr 15, 2016	16.60	16.79	16.32	16.49	487,359	-0.07(-0.45%)
Apr 14, 2016	16.59	16.74	16.47	16.56	486,113	-0.04(-0.23%)
Apr 13, 2016	16.10	16.70	16.10	16.60	917,969	+0.54(+3.38%)
Apr 12, 2016	16.07	16.26	15.97	16.06	495,318	+0.02(+0.12%)
Apr 11, 2016	16.10	16.28	15.95	16.04	436,797	-0.09(-0.58%)
Apr 08, 2016	16.15	16.43	16.01	16.13	526,472	+0.05(+0.29%)
Apr 07, 2016	16.03	16.30	15.69	16.09	894,845	-0.31(-1.88%)
Apr 06, 2016	16.68	16.73	15.95	16.39	1,459,127	-0.36(-2.12%)
Apr 05, 2016	16.97	17.23	16.61	16.75	999,952	-0.37(-2.18%)
Apr 04, 2016	17.39	17.56	17.11	17.12	625,056	-0.22(-1.29%)
Apr 01, 2016	17.25	17.41	16.99	17.35	663,266	+0.00(+0.00%)
Mar 31, 2016	17.41	17.52	17.25	17.35	839,214	-0.07(-0.38%)
Mar 30, 2016	17.64	17.68	17.22	17.41	864,627	-0.23(-1.32%)
Mar 29, 2016	17.28	17.67	17.11	17.65	673,199	+0.30(+1.73%)
Mar 28, 2016	17.60	17.60	17.09	17.35	593,346	-0.22(-1.22%)
Mar 24, 2016	17.64	17.56	17.56	17.56	542,228	-0.15(-0.85%)
Mar 23, 2016	17.84	17.94	17.65	17.71	368,064	-0.18(-0.99%)
Mar 22, 2016	18.15	18.45	17.87	17.89	264,685	-0.34(-1.85%)
Mar 21, 2016	18.38	18.41	18.10	18.23	390,966	-0.24(-1.32%)
Mar 18, 2016	17.97	18.49	17.78	18.47	1,782,628	+0.59(+3.30%)
Mar 17, 2016	17.32	17.97	17.32	17.88	386,112	+0.59(+3.41%)
Mar 16, 2016	17.10	17.44	17.06	17.29	397,702	+0.12(+0.71%)
Mar 15, 2016	17.39	17.71	17.13	17.17	385,109	-0.33(-1.87%)
Mar 14, 2016	17.51	17.59	17.02	17.50	532,430	-0.01(-0.05%)
Mar 11, 2016	17.45	17.65	17.36	17.51	423,912	+0.18(+1.02%)
Mar 10, 2016	17.34	17.72	17.17	17.33	551,924	+0.08(+0.49%)
Mar 09, 2016	17.06	17.46	17.02	17.25	552,972	+0.26(+1.54%)
Mar 08, 2016	17.87	17.91	16.96	16.98	612,941	-0.77(-4.32%)
Mar 07, 2016	17.65	17.83	17.29	17.75	758,007	+0.07(+0.42%)
Mar 04, 2016	17.21	17.54	17.21	17.68	719,747	+0.44(+2.55%)
Mar 03, 2016	16.90	17.35	16.90	17.24	427,115	+0.27(+1.60%)
Mar 02, 2016	17.29	17.63	16.71	16.97	677,912	-0.29(-1.68%)
Mar 01, 2016	17.25	17.58	16.53	17.25	684,929	+0.07(+0.38%)
Feb 29, 2016	17.19	17.46	16.93	17.19	766,962	-0.36(-2.02%)
Feb 26, 2016	17.54	17.81	17.47	17.54	441,594	+0.17(+0.97%)
Feb 25, 2016	17.70	17.73	17.09	17.38	737,897	-0.33(-1.85%)
Feb 24, 2016	17.58	18.56	17.11	17.70	735,222	+0.01(+0.05%)
Feb 23, 2016	17.73	17.97	17.52	17.69	547,199	-0.01(-0.05%)
Feb 22, 2016	17.84	18.38	17.64	17.70	605,680	+0.10(+0.58%)
Feb 19, 2016	17.82	17.82	17.41	17.60	504,214	-0.28(-1.57%)
Feb 18, 2016	17.80	18.05	17.65	17.88	705,477	+0.20(+1.11%)
Feb 17, 2016	18.08	18.47	17.68	17.68	1,394,301	-0.22(-1.25%)
Feb 16, 2016	17.98	18.24	17.57	17.91	859,069	+0.11(+0.63%)
Feb 12, 2016	17.39	17.80	17.80	17.80	606,719	+0.63(+3.65%)
Feb 11, 2016	17.34	17.51	16.84	17.17	729,221	-0.36(-2.08%)
Feb 10, 2016	17.93	18.10	17.32	17.54	975,840	-0.29(-1.62%)
Feb 09, 2016	17.34	17.97	17.28	17.82	1,080,729	+0.26(+1.49%)
Feb 08, 2016	17.39	17.61	16.92	17.56	1,027,472	+0.07(+0.43%)
Feb 05, 2016	17.35	17.55	17.21	17.49	1,051,938	+0.13(+0.75%)
Feb 04, 2016	16.57	17.59	16.57	17.36	1,188,188	+0.81(+4.91%)
Feb 03, 2016	16.08	16.62	15.94	16.54	1,072,411	+0.61(+3.81%)
Feb 02, 2016	16.11	16.34	15.92	15.94	530,951	-0.29(-1.78%)
Feb 01, 2016	15.99	16.35	15.80	16.23	781,002	+0.21(+1.28%)
Jan 29, 2016	15.54	16.09	15.54	16.02	719,188	+0.47(+3.00%)
Jan 28, 2016	15.64	15.85	15.04	15.55	1,034,347	-0.03(-0.18%)
Jan 27, 2016	16.34	16.43	15.37	15.58	1,348,124	-0.80(-4.90%)
Jan 26, 2016	15.00	16.41	14.93	16.39	1,485,769	+1.49(+9.97%)
Jan 25, 2016	15.29	15.48	14.85	14.90	904,088	-0.41(-2.68%)
Jan 22, 2016	15.26	15.87	15.12	15.31	903,493	+0.21(+1.42%)
Jan 21, 2016	14.89	15.42	14.49	15.10	1,277,927	+0.18(+1.19%)
Jan 20, 2016	14.76	15.12	14.35	14.92	1,305,030	-0.07(-0.50%)
Jan 19, 2016	15.39	15.56	14.88	14.99	1,041,791	-0.19(-1.23%)
Jan 15, 2016	14.73	15.18	15.18	15.18	893,594	+0.07(+0.43%)
Jan 14, 2016	14.89	15.29	14.54	15.12	821,647	+0.31(+2.08%)
Jan 13, 2016	15.12	15.34	14.73	14.81	901,314	-0.32(-2.10%)
Jan 12, 2016	15.15	15.64	14.90	15.12	691,643	+0.03(+0.19%)
Jan 11, 2016	15.02	15.19	14.93	15.10	709,429	+0.09(+0.62%)
Jan 08, 2016	14.88	15.24	14.88	15.00	1,462,620	+0.07(+0.44%)
Jan 07, 2016	14.84	15.06	14.52	14.94	1,906,076	-0.61(-3.91%)
Jan 06, 2016	15.79	16.01	15.52	15.55	941,289	-0.40(-2.52%)
Jan 05, 2016	15.61	15.98	15.55	15.95	707,015	+0.39(+2.52%)
Jan 04, 2016	15.74	15.74	15.29	15.55	912,816	-0.35(-2.17%)
Dec 31, 2015	15.85	15.90	15.90	15.90	401,411	+0.01(+0.06%)
Dec 30, 2015	16.05	16.12	15.84	15.89	437,398	-0.14(-0.87%)
Dec 29, 2015	16.05	16.26	15.87	16.03	302,971	+0.07(+0.41%)
Dec 28, 2015	16.12	16.30	15.91	15.97	415,407	-0.21(-1.27%)
Dec 24, 2015	16.25	16.17	16.17	16.17	131,448	-0.04(-0.23%)
Dec 23, 2015	16.05	16.49	16.02	16.21	488,865	+0.24(+1.52%)
Dec 22, 2015	15.96	16.13	15.78	15.97	592,471	+0.10(+0.65%)
Dec 21, 2015	15.69	15.97	15.69	15.86	531,636	+0.17(+1.07%)
Dec 18, 2015	15.79	15.89	15.27	15.69	3,053,414	-0.58(-3.56%)
Dec 17, 2015	16.43	16.68	16.26	16.27	735,368	-0.15(-0.91%)
Dec 16, 2015	16.26	16.59	16.23	16.42	805,657	+0.25(+1.56%)
Dec 15, 2015	16.04	16.21	15.96	16.17	718,559	+0.20(+1.23%)
Dec 14, 2015	15.82	16.04	15.40	15.97	882,428	+0.12(+0.77%)
Dec 11, 2015	16.00	16.15	15.71	15.85	561,235	-0.40(-2.47%)
Dec 10, 2015	16.06	16.36	15.88	16.26	601,111	+0.23(+1.46%)
Dec 09, 2015	16.12	16.33	15.49	16.02	504,706	-0.16(-0.98%)
Dec 08, 2015	16.29	16.41	15.51	16.18	643,960	-0.21(-1.25%)
Dec 07, 2015	16.67	16.75	16.23	16.39	890,807	-0.29(-1.74%)
Dec 04, 2015	16.09	16.86	16.03	16.68	1,519,076	+0.06(+0.34%)
Dec 03, 2015	16.78	17.14	16.58	16.62	762,967	-0.15(-0.89%)
Dec 02, 2015	17.66	17.87	16.68	16.77	1,231,658	-0.96(-5.42%)
Dec 01, 2015	18.00	18.00	17.09	17.73	1,226,563	-0.15(-0.84%)
Nov 30, 2015	18.50	18.64	17.80	17.88	552,662	-0.62(-3.33%)
Nov 27, 2015	18.08	18.58	18.05	18.50	179,591	+0.40(+2.22%)
Nov 25, 2015	18.08	18.09	18.09	18.09	348,816	+0.00(+0.00%)
Nov 24, 2015	18.00	18.67	17.77	18.09	475,452	-0.07(-0.41%)
Nov 23, 2015	17.80	18.22	17.80	18.17	493,091	+0.20(+1.09%)
Nov 20, 2015	18.18	18.28	17.91	17.97	382,556	-0.09(-0.52%)
Nov 19, 2015	17.95	18.14	17.80	18.07	306,510	+0.10(+0.57%)
Nov 18, 2015	18.04	18.06	17.77	17.96	385,033	+0.03(+0.16%)
Nov 17, 2015	17.63	18.16	17.41	17.94	613,891	+0.35(+2.02%)
Nov 16, 2015	17.52	17.64	17.15	17.58	1,118,397	+0.01(+0.05%)
Nov 13, 2015	17.67	18.53	17.41	17.57	688,293	-0.22(-1.26%)
Nov 12, 2015	18.49	18.84	17.80	17.80	743,839	-0.83(-4.46%)
Nov 11, 2015	18.59	18.71	18.45	18.63	401,001	+0.07(+0.35%)
Nov 10, 2015	18.29	18.65	18.23	18.56	591,170	+0.20(+1.07%)
Nov 09, 2015	18.67	18.67	18.05	18.36	521,124	-0.31(-1.65%)
Nov 06, 2015	18.31	18.69	18.18	18.67	327,815	+0.26(+1.42%)
Nov 05, 2015	18.33	18.51	18.23	18.41	423,563	+0.16(+0.87%)
Nov 04, 2015	18.10	18.38	17.94	18.25	528,792	+0.09(+0.51%)
Nov 03, 2015	17.97	18.23	17.89	18.16	327,472	+0.17(+0.93%)
Nov 02, 2015	17.53	18.25	17.45	17.99	541,990	+0.42(+2.39%)
Oct 30, 2015	17.65	17.98	17.46	17.57	776,300	-0.01(-0.05%)
Oct 29, 2015	17.30	17.81	17.02	17.58	1,120,317	+0.09(+0.53%)
Oct 28, 2015	18.17	18.31	17.17	17.49	1,951,349	-1.28(-6.81%)
Oct 27, 2015	19.85	20.04	18.45	18.77	1,572,704	-1.26(-6.29%)
Oct 26, 2015	20.03	20.18	19.96	20.03	482,224	-0.05(-0.23%)
Oct 23, 2015	20.21	20.33	19.87	20.07	434,185	+0.04(+0.19%)
Oct 22, 2015	20.23	20.39	19.65	20.03	475,808	-0.13(-0.65%)
Oct 21, 2015	20.22	20.48	20.15	20.17	262,264	+0.10(+0.51%)
Oct 20, 2015	19.84	20.10	19.80	20.06	268,347	+0.20(+0.99%)
Oct 19, 2015	19.62	19.97	19.62	19.87	301,464	+0.10(+0.52%)
Oct 16, 2015	19.70	19.87	19.55	19.76	234,808	+0.14(+0.71%)
Oct 15, 2015	19.45	19.66	19.22	19.62	269,402	+0.30(+1.55%)
Oct 14, 2015	19.34	19.57	19.25	19.33	247,581	+0.07(+0.39%)
Oct 13, 2015	19.94	19.94	19.25	19.25	342,175	-0.93(-4.62%)
Oct 12, 2015	20.14	20.29	19.89	20.18	238,862	+0.13(+0.65%)
Oct 09, 2015	19.72	20.16	19.57	20.05	377,405	+0.30(+1.51%)
Oct 08, 2015	19.30	19.76	19.22	19.75	322,352	+0.43(+2.22%)
Oct 07, 2015	19.20	19.34	18.92	19.33	441,435	+0.23(+1.22%)
Oct 06, 2015	19.32	19.45	19.03	19.09	431,300	-0.21(-1.11%)
Oct 05, 2015	19.18	19.55	18.97	19.31	442,802	+0.14(+0.73%)
Oct 02, 2015	18.67	19.17	18.56	19.17	506,307	+0.31(+1.63%)
Oct 01, 2015	18.61	18.92	18.50	18.86	588,443	+0.25(+1.35%)
Sep 30, 2015	19.06	19.13	18.54	18.61	673,019	-0.26(-1.38%)
Sep 29, 2015	18.92	18.92	18.71	18.87	586,962	+0.03(+0.15%)
Sep 28, 2015	18.97	19.06	18.84	18.84	459,955	-0.20(-1.03%)
Sep 25, 2015	18.92	19.23	18.68	19.04	552,069	+0.35(+1.90%)
Sep 24, 2015	18.69	18.98	18.47	18.68	939,003	-0.24(-1.28%)
Sep 23, 2015	19.14	19.20	18.91	18.92	370,978	-0.14(-0.73%)
Sep 22, 2015	19.07	19.13	18.93	19.06	489,814	-0.15(-0.78%)
Sep 21, 2015	19.48	19.60	19.19	19.21	288,832	-0.20(-1.01%)
Sep 18, 2015	19.46	19.61	19.34	19.41	1,335,180	-0.30(-1.52%)
Sep 17, 2015	19.72	19.86	19.61	19.71	323,303	-0.03(-0.14%)
Sep 16, 2015	19.59	19.82	19.54	19.74	378,105	+0.07(+0.38%)
Sep 15, 2015	19.34	19.71	19.34	19.66	291,292	+0.31(+1.59%)
Sep 14, 2015	19.52	19.64	19.25	19.35	288,925	-0.14(-0.72%)
Sep 11, 2015	19.26	19.60	19.26	19.49	332,348	+0.12(+0.63%)
Sep 10, 2015	19.16	19.43	19.13	19.37	430,314	+0.30(+1.56%)
Sep 09, 2015	19.19	19.33	19.01	19.07	361,115	-0.10(-0.53%)
Sep 08, 2015	19.19	19.35	19.08	19.18	423,850	+0.21(+1.13%)
Sep 04, 2015	18.61	18.96	18.96	18.96	378,329	+0.21(+1.14%)
Sep 03, 2015	18.76	18.95	18.66	18.75	439,138	+0.02(+0.10%)
Sep 02, 2015	18.41	18.83	18.34	18.73	620,806	+0.55(+3.03%)
Sep 01, 2015	18.56	18.69	18.17	18.18	1,124,447	-0.69(-3.66%)
Aug 31, 2015	19.08	19.10	18.82	18.87	573,181	-0.29(-1.51%)
Aug 28, 2015	18.98	19.45	18.94	19.16	516,183	+0.09(+0.49%)
Aug 27, 2015	19.20	19.20	18.82	19.06	841,759	+0.00(+0.00%)
Aug 26, 2015	18.65	19.18	18.48	19.06	651,571	+0.73(+3.97%)
Aug 25, 2015	19.12	19.30	18.31	18.34	682,934	-0.36(-1.94%)
Aug 24, 2015	18.37	19.42	17.81	18.70	994,319	-0.10(-0.52%)
Aug 21, 2015	18.59	18.96	18.37	18.80	851,734	-0.13(-0.66%)
Aug 20, 2015	19.43	19.52	18.92	18.92	610,786	-0.62(-3.19%)
Aug 19, 2015	19.75	19.81	19.54	19.55	466,742	-0.26(-1.32%)
Aug 18, 2015	19.87	19.99	19.72	19.81	320,973	-0.06(-0.28%)
Aug 17, 2015	19.84	20.01	19.74	19.87	259,893	-0.05(-0.23%)
Aug 14, 2015	19.48	19.96	19.46	19.91	273,200	+0.37(+1.91%)
Aug 13, 2015	19.50	19.75	19.49	19.54	218,171	-0.03(-0.14%)
Aug 12, 2015	19.50	19.59	19.17	19.57	358,222	-0.16(-0.80%)
Aug 11, 2015	19.76	20.06	19.64	19.73	335,002	-0.17(-0.84%)
Aug 10, 2015	19.61	19.89	19.61	19.89	365,424	+0.34(+1.72%)
Aug 07, 2015	20.00	20.00	19.51	19.56	392,364	-0.50(-2.51%)
Aug 06, 2015	20.11	20.20	19.81	20.06	409,864	-0.10(-0.51%)
Aug 05, 2015	20.38	20.56	20.14	20.16	712,542	-0.04(-0.18%)
Aug 04, 2015	20.16	20.30	20.02	20.20	576,236	+0.08(+0.42%)
Aug 03, 2015	19.92	20.18	19.68	20.12	509,281	+0.23(+1.17%)
Jul 31, 2015	19.73	20.16	19.73	19.89	767,962	+0.16(+0.80%)
Jul 30, 2015	19.70	20.09	19.59	19.73	820,673	-0.14(-0.70%)
Jul 29, 2015	18.49	20.63	18.49	19.87	1,934,112	+1.23(+6.60%)
Jul 28, 2015	18.09	18.76	17.80	18.64	1,038,974	+0.67(+3.74%)
Jul 27, 2015	18.07	18.17	17.90	17.96	277,211	-0.18(-0.98%)
Jul 24, 2015	18.15	18.33	18.01	18.14	523,879	-0.03(-0.15%)
Jul 23, 2015	18.60	18.60	18.14	18.17	380,835	-0.34(-1.81%)
Jul 22, 2015	18.65	18.90	18.23	18.51	980,872	-0.22(-1.19%)
Jul 21, 2015	18.33	18.78	18.19	18.73	747,289	+0.44(+2.40%)
Jul 20, 2015	18.45	18.58	18.21	18.29	401,000	-0.09(-0.51%)
Jul 17, 2015	18.39	18.59	18.28	18.38	647,684	-0.07(-0.40%)
Jul 16, 2015	18.33	18.65	18.18	18.46	505,116	+0.09(+0.51%)
Jul 15, 2015	18.78	18.87	18.35	18.37	579,238	-0.42(-2.23%)
Jul 14, 2015	19.15	19.15	18.78	18.79	458,190	-0.32(-1.66%)
Jul 13, 2015	19.19	19.29	19.01	19.10	685,857	+0.03(+0.15%)
Jul 10, 2015	18.77	19.11	18.77	19.07	625,103	+0.41(+2.20%)
Jul 09, 2015	18.58	18.94	18.44	18.66	623,304	+0.21(+1.11%)
Jul 08, 2015	18.41	18.52	18.09	18.46	724,107	-0.23(-1.25%)
Jul 07, 2015	18.58	18.74	18.32	18.69	489,854	+0.11(+0.60%)
Jul 06, 2015	18.42	18.89	18.34	18.58	476,908	-0.13(-0.70%)
Jul 02, 2015	18.92	18.71	18.71	18.71	436,789	-0.19(-0.99%)
Jul 01, 2015	19.00	19.12	18.75	18.90	490,700	+0.04(+0.20%)
Jun 30, 2015	18.65	18.93	18.48	18.86	524,963	+0.32(+1.71%)
Jun 29, 2015	18.70	18.87	18.44	18.54	337,518	-0.27(-1.44%)
Jun 26, 2015	18.86	18.97	18.69	18.81	1,029,707	+0.02(+0.10%)
Jun 25, 2015	18.95	19.13	18.77	18.79	392,906	-0.10(-0.54%)
Jun 24, 2015	19.33	19.39	18.68	18.90	620,927	-0.47(-2.41%)
Jun 23, 2015	19.33	19.39	19.20	19.36	334,027	+0.02(+0.10%)
Jun 22, 2015	19.30	19.47	19.20	19.34	324,434	+0.18(+0.92%)
Jun 19, 2015	19.25	19.42	19.10	19.17	894,894	-0.07(-0.34%)
Jun 18, 2015	19.08	19.39	18.92	19.23	293,500	+0.20(+1.08%)
Jun 17, 2015	19.14	19.23	18.79	19.03	757,490	-0.05(-0.27%)
Jun 16, 2015	19.01	19.71	19.01	19.08	628,269	-0.04(-0.22%)
Jun 15, 2015	19.44	19.44	18.94	19.12	928,101	-0.42(-2.14%)
Jun 12, 2015	19.87	19.89	19.26	19.54	1,003,625	-0.36(-1.82%)
Jun 11, 2015	20.08	20.18	19.81	19.90	916,492	-0.18(-0.88%)
Jun 10, 2015	19.99	20.43	19.92	20.08	995,040	+0.12(+0.61%)
Jun 09, 2015	20.24	20.42	19.90	19.96	450,245	-0.34(-1.70%)
Jun 08, 2015	20.21	20.47	20.12	20.30	648,335	+0.02(+0.09%)
Jun 05, 2015	20.01	20.42	19.91	20.28	810,259	+0.30(+1.49%)
Jun 04, 2015	19.83	20.08	19.68	19.99	459,350	+0.11(+0.56%)
Jun 03, 2015	19.38	19.97	19.24	19.87	473,417	+0.47(+2.40%)
Jun 02, 2015	19.42	19.68	19.29	19.41	316,724	-0.09(-0.48%)