Klx Inc (NQ: KLXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	52.58	52.58	51.69	51.92	229,035	-0.62(-1.18%)
Jul 28, 2017	52.20	52.62	52.05	52.54	225,152	+0.35(+0.67%)
Jul 27, 2017	52.09	52.43	51.74	52.19	297,791	+0.20(+0.38%)
Jul 26, 2017	52.82	52.99	51.73	51.99	272,486	-0.62(-1.18%)
Jul 25, 2017	52.31	52.91	51.94	52.61	413,438	+0.76(+1.47%)
Jul 24, 2017	51.51	51.95	51.26	51.85	232,871	+0.35(+0.68%)
Jul 21, 2017	52.46	52.46	51.17	51.50	212,496	-0.61(-1.17%)
Jul 20, 2017		52.76	52.11	52.11	220,092	-0.08(-0.15%)
Jul 19, 2017	51.28	52.29	51.06	52.19	296,487	+0.89(+1.73%)
Jul 18, 2017	51.81	52.35	50.86	51.30	245,601	-0.58(-1.11%)
Jul 17, 2017	51.54	52.07	50.74	51.88	647,913	+0.34(+0.67%)
Jul 14, 2017	51.95	52.30	51.44	51.53	404,793	-0.52(-1.00%)
Jul 13, 2017	51.91	52.20	51.64	52.05	453,804	+0.12(+0.23%)
Jul 12, 2017	52.00	52.33	51.58	51.93	416,610	+0.44(+0.85%)
Jul 11, 2017	51.44	51.81	50.89	51.49	454,224	+0.18(+0.35%)
Jul 10, 2017	51.45	52.04	51.19	51.31	349,933	-0.14(-0.27%)
Jul 07, 2017	52.06	52.71	51.02	51.45	341,228	-0.45(-0.87%)
Jul 06, 2017	51.54	53.07	51.37	51.90	557,508	+0.23(+0.45%)
Jul 05, 2017	51.26	51.82	50.44	51.67	391,677	+0.34(+0.66%)
Jul 03, 2017	50.33	51.80	50.19	51.33	288,123	+1.33(+2.66%)
Jun 30, 2017	49.21	50.51	48.90	50.00	397,309	+1.05(+2.15%)
Jun 29, 2017	48.12	49.17	47.72	48.95	426,098	+0.99(+2.06%)
Jun 28, 2017	47.08	48.34	47.03	47.96	238,049	+1.29(+2.76%)
Jun 27, 2017	47.72	47.91	46.66	46.67	503,185	-1.02(-2.14%)
Jun 26, 2017	47.37	48.10	46.93	47.69	303,542	+0.55(+1.17%)
Jun 23, 2017		48.09	47.11	47.14	568,275	-0.70(-1.46%)
Jun 22, 2017	46.85	48.26	46.80	47.84	361,096	+1.04(+2.22%)
Jun 21, 2017	48.81	48.81	46.66	46.80	571,898	-1.90(-3.90%)
Jun 20, 2017	49.90	49.93	48.65	48.70	214,000	-1.43(-2.85%)
Jun 19, 2017	50.20	50.50	49.79	50.13	225,727	+0.25(+0.50%)
Jun 16, 2017	50.22	50.62	49.43	49.88	750,958	-0.62(-1.23%)
Jun 15, 2017	50.20	51.15	49.30	50.50	271,404	-0.27(-0.53%)
Jun 14, 2017	52.17	52.17	49.91	50.77	428,411	-1.51(-2.89%)
Jun 13, 2017	52.81	53.13	52.22	52.28	594,314	-0.42(-0.80%)
Jun 12, 2017	52.01	52.97	51.79	52.70	395,940	+0.69(+1.33%)
Jun 09, 2017	51.20	52.23	50.83	52.01	496,814	+0.97(+1.90%)
Jun 08, 2017	50.00	51.43	49.76	51.04	426,526	+1.00(+2.00%)
Jun 07, 2017	51.07	51.22	49.21	50.04	461,846	-1.03(-2.02%)
Jun 06, 2017	49.66	51.11	48.79	51.07	464,061	+0.96(+1.92%)
Jun 05, 2017	50.05	50.69	49.86	50.11	278,997	-0.10(-0.20%)
Jun 02, 2017	49.22	50.73	49.21	50.21	608,414	+0.85(+1.72%)
Jun 01, 2017	48.55	49.64	47.75	49.36	514,303	+0.97(+2.00%)
May 31, 2017	47.82	48.56	47.20	48.39	368,423	+0.53(+1.11%)
May 30, 2017	48.10	48.13	46.01	47.86	472,086	-0.59(-1.22%)
May 26, 2017	48.38	48.51	47.40	48.45	457,645	+0.06(+0.12%)
May 25, 2017	49.35	49.94	48.05	48.39	413,468	-0.67(-1.37%)
May 24, 2017	51.09	52.40	48.80	49.06	662,730	+0.60(+1.24%)
May 23, 2017	48.69	48.72	47.85	48.46	330,306	+0.01(+0.02%)
May 22, 2017	48.38	48.79	48.17	48.45	349,349	+0.37(+0.77%)
May 19, 2017	47.13	48.42	46.87	48.08	369,171	+1.13(+2.41%)
May 18, 2017	46.81	47.58	46.24	46.95	274,903	-0.06(-0.13%)
May 17, 2017	47.41	47.71	46.52	47.01	304,775	-1.29(-2.67%)
May 16, 2017	48.34	48.38	47.49	48.30	239,779	+0.05(+0.10%)
May 15, 2017	47.45	48.92	47.19	48.25	277,865	+1.14(+2.42%)
May 12, 2017	47.26	47.26	46.87	47.11	120,384	-0.38(-0.80%)
May 11, 2017	47.54	47.85	46.99	47.49	173,830	-0.21(-0.44%)
May 10, 2017	47.56	47.90	47.35	47.70	238,320	+0.11(+0.23%)
May 09, 2017	48.03	48.40	47.32	47.59	259,400	-0.37(-0.77%)
May 08, 2017	47.60	48.57	47.46	47.96	359,602	+0.29(+0.61%)
May 05, 2017	47.53	47.71	47.18	47.67	221,667	+0.34(+0.72%)
May 04, 2017	48.19	48.19	46.73	47.33	468,207	-0.73(-1.52%)
May 03, 2017	47.30	48.20	46.63	48.06	592,616	+0.60(+1.26%)
May 02, 2017	47.42	47.63	46.94	47.46	407,983	+0.00(+0.00%)
May 01, 2017	47.64	48.44	46.73	47.46	508,344	+0.16(+0.34%)
Apr 28, 2017	48.13	48.26	47.26	47.30	389,192	-0.61(-1.27%)
Apr 27, 2017	48.54	48.73	47.40	47.91	283,010	-0.66(-1.36%)
Apr 26, 2017	48.17	49.18	48.12	48.57	349,519	+0.35(+0.73%)
Apr 25, 2017	48.20	48.36	45.81	48.22	322,519	+0.51(+1.07%)
Apr 24, 2017	48.05	48.40	47.37	47.71	311,739	+0.31(+0.65%)
Apr 21, 2017	46.76	47.72	45.25	47.40	524,769	+0.54(+1.15%)
Apr 20, 2017	46.40	47.04	45.78	46.86	615,617	+0.84(+1.83%)
Apr 19, 2017	47.31	47.65	45.98	46.02	601,131	-1.07(-2.27%)
Apr 18, 2017	46.43	47.38	46.09	47.09	703,499	+0.39(+0.84%)
Apr 17, 2017	46.10	46.89	45.35	46.70	590,736	+2.18(+4.90%)
Apr 13, 2017	45.42	45.92	44.14	44.52	302,105	-1.08(-2.37%)
Apr 12, 2017	46.03	46.03	45.16	45.60	373,869	-0.68(-1.47%)
Apr 11, 2017	46.13	46.30	45.63	46.28	367,609	+0.05(+0.11%)
Apr 10, 2017	46.12	46.77	45.61	46.23	457,520	+0.31(+0.68%)
Apr 07, 2017	45.10	45.97	44.78	45.92	516,964	+0.72(+1.59%)
Apr 06, 2017	43.98	45.49	43.29	45.20	421,004	+1.25(+2.84%)
Apr 05, 2017	45.36	45.99	43.91	43.95	530,568	-1.25(-2.77%)
Apr 04, 2017	44.24	45.50	43.48	45.20	368,841	+0.39(+0.87%)
Apr 03, 2017	44.88	45.45	44.24	44.81	515,604	+0.11(+0.25%)
Mar 31, 2017	44.06	45.12	43.85	44.70	384,782	+0.60(+1.36%)
Mar 30, 2017	44.29	44.57	44.07	44.10	279,386	-0.19(-0.43%)
Mar 29, 2017	43.83	44.55	43.55	44.29	335,162	+0.40(+0.91%)
Mar 28, 2017	43.29	44.40	43.29	43.89	476,823	+0.51(+1.18%)
Mar 27, 2017	42.97	43.57	42.45	43.38	493,150	-0.37(-0.85%)
Mar 24, 2017	44.34	44.82	43.57	43.75	228,987	-0.49(-1.11%)
Mar 23, 2017	43.70	44.52	43.64	44.24	349,569	+0.50(+1.14%)
Mar 22, 2017	43.82	44.39	43.22	43.74	489,604	-0.23(-0.52%)
Mar 21, 2017	46.27	47.93	43.91	43.97	406,486	-1.93(-4.20%)
Mar 20, 2017	46.43	46.94	45.59	45.90	286,999	-0.55(-1.18%)
Mar 17, 2017	46.20	46.96	46.20	46.45	1,064,575	+0.06(+0.13%)
Mar 16, 2017	46.95	46.99	46.30	46.39	232,296	-0.28(-0.60%)
Mar 15, 2017	45.81	46.88	45.47	46.67	508,221	+1.25(+2.75%)
Mar 14, 2017	44.99	45.99	44.16	45.42	586,119	-0.33(-0.72%)
Mar 13, 2017	45.24	45.97	45.20	45.75	559,504	+0.55(+1.22%)
Mar 10, 2017	46.15	46.15	44.42	45.20	858,776	-0.35(-0.77%)
Mar 09, 2017	47.03	47.73	45.29	45.55	769,826	-1.64(-3.48%)
Mar 08, 2017	48.35	49.07	47.08	47.19	919,400	-0.52(-1.09%)
Mar 07, 2017	48.50	48.99	46.03	47.71	1,721,440	-3.29(-6.45%)
Mar 06, 2017	51.13	51.17	50.41	51.00	520,508	-0.61(-1.18%)
Mar 03, 2017	51.11	51.91	50.91	51.61	379,914	+0.48(+0.94%)
Mar 02, 2017	52.24	52.24	51.03	51.13	248,106	-1.06(-2.03%)
Mar 01, 2017	51.04	52.40	50.96	52.19	557,365	+1.85(+3.68%)
Feb 28, 2017	50.78	51.20	50.26	50.34	493,001	-0.47(-0.93%)
Feb 27, 2017	49.53	51.12	49.38	50.81	304,550	+1.02(+2.05%)
Feb 24, 2017	49.26	50.10	48.80	49.79	237,548	+0.03(+0.06%)
Feb 23, 2017	50.17	50.31	49.49	49.76	429,276	-0.14(-0.28%)
Feb 22, 2017		50.00	49.34	49.90	276,666	-0.11(-0.22%)
Feb 21, 2017	49.85	50.12	49.38	50.01	296,180	+0.07(+0.14%)
Feb 17, 2017		49.94	49.94	49.94	0	+0.25(+0.50%)
Feb 16, 2017	50.49	50.65	49.23	49.69	379,360	-0.80(-1.58%)
Feb 15, 2017	50.34	50.68	49.99	50.49	216,898	+0.00(+0.00%)
Feb 14, 2017	50.44	50.70	50.24	50.49	287,718	-0.17(-0.34%)
Feb 13, 2017	50.91	51.17	50.51	50.66	224,583	-0.04(-0.08%)
Feb 10, 2017	51.07	51.13	50.47	50.70	327,053	+0.28(+0.56%)
Feb 09, 2017	49.27	50.70	49.15	50.42	697,270	+1.38(+2.81%)
Feb 08, 2017	49.39	50.62	48.22	49.04	1,159,906	-0.66(-1.33%)
Feb 07, 2017	49.59	50.33	49.50	49.70	382,032	+0.43(+0.87%)
Feb 06, 2017	50.04	50.27	49.05	49.27	553,754	-0.86(-1.72%)
Feb 03, 2017	49.73	50.42	49.18	50.13	420,294	+0.89(+1.81%)
Feb 02, 2017	48.45	49.26	48.18	49.24	447,813	+0.61(+1.25%)
Feb 01, 2017	49.59	50.15	48.23	48.63	399,070	-0.36(-0.73%)
Jan 31, 2017	48.87	49.26	48.31	48.99	363,975	-0.16(-0.33%)
Jan 30, 2017	49.30	49.30	48.09	49.15	598,138	-0.54(-1.09%)
Jan 27, 2017	49.56	50.00	49.19	49.69	416,779	-0.01(-0.02%)
Jan 26, 2017	49.48	50.33	47.77	49.70	781,939	+0.22(+0.44%)
Jan 25, 2017	49.44	49.55	48.39	49.48	626,080	+0.46(+0.94%)
Jan 24, 2017	48.48	49.48	47.92	49.02	729,712	+0.65(+1.34%)
Jan 23, 2017	47.72	48.50	47.46	48.37	525,978	+0.22(+0.46%)
Jan 20, 2017	47.20	48.24	47.20	48.15	562,136	+0.59(+1.24%)
Jan 19, 2017	47.40	47.93	46.79	47.56	391,243	+0.56(+1.19%)
Jan 18, 2017	46.84	47.23	46.63	47.00	577,926	+0.39(+0.84%)
Jan 17, 2017	47.20	47.20	46.55	46.61	416,683	-0.83(-1.75%)
Jan 13, 2017		47.44	47.44	47.44	0	+0.08(+0.17%)
Jan 12, 2017	47.79	48.09	46.10	47.36	419,207	-0.47(-0.98%)
Jan 11, 2017	46.87	48.14	46.60	47.83	676,712	+1.35(+2.90%)
Jan 10, 2017	45.42	46.55	45.28	46.48	657,911	+1.41(+3.13%)
Jan 09, 2017	45.41	45.64	43.00	45.07	674,213	-0.70(-1.53%)
Jan 06, 2017	46.79	46.80	45.74	45.77	447,064	-0.72(-1.55%)
Jan 05, 2017	47.72	47.88	46.26	46.49	510,235	-1.25(-2.62%)
Jan 04, 2017	47.28	48.35	47.28	47.74	894,562	+0.82(+1.75%)
Jan 03, 2017	45.77	47.09	45.05	46.92	1,026,533	+1.81(+4.01%)
Dec 30, 2016		45.11	45.11	45.11	0	-0.20(-0.44%)
Dec 29, 2016	45.65	45.97	45.14	45.31	301,536	-0.16(-0.35%)
Dec 28, 2016	45.92	46.12	45.35	45.47	372,579	-0.47(-1.02%)
Dec 27, 2016	45.79	46.39	45.60	45.94	222,887	+0.15(+0.33%)
Dec 23, 2016		45.79	45.79	45.79	0	+0.16(+0.35%)
Dec 22, 2016	45.94	46.05	45.41	45.63	337,120	-0.33(-0.72%)
Dec 21, 2016	45.83	46.44	45.62	45.96	849,042	+0.14(+0.31%)
Dec 20, 2016	45.64	46.21	45.50	45.82	539,066	+0.38(+0.84%)
Dec 19, 2016	45.46	45.85	44.89	45.44	453,004	-0.04(-0.09%)
Dec 16, 2016	46.59	46.89	45.36	45.48	1,281,814	-1.01(-2.17%)
Dec 15, 2016	45.49	46.94	45.33	46.49	1,069,351	+1.14(+2.51%)
Dec 14, 2016	45.65	46.31	45.21	45.35	876,750	-0.68(-1.48%)
Dec 13, 2016	46.83	47.24	45.83	46.03	780,130	-0.37(-0.80%)
Dec 12, 2016	46.30	46.73	44.96	46.40	1,859,261	+0.65(+1.42%)
Dec 09, 2016	45.85	46.32	44.90	45.75	2,213,271	+0.40(+0.88%)
Dec 08, 2016	46.00	46.76	43.28	45.35	1,636,591	+1.47(+3.35%)
Dec 07, 2016	42.79	44.06	42.59	43.88	829,012	+0.89(+2.07%)
Dec 06, 2016	42.09	43.29	41.92	42.99	1,154,092	+1.14(+2.72%)
Dec 05, 2016	41.10	42.65	40.87	41.85	1,333,230	+0.77(+1.87%)
Dec 02, 2016	40.53	41.36	39.86	41.08	947,583	+0.57(+1.41%)
Dec 01, 2016	39.29	40.79	38.61	40.51	884,515	+1.52(+3.90%)
Nov 30, 2016	38.90	39.61	38.83	38.99	586,314	+0.32(+0.83%)
Nov 29, 2016	39.43	39.62	38.57	38.67	286,555	-0.71(-1.80%)
Nov 28, 2016	40.55	40.77	39.30	39.38	352,086	-1.39(-3.41%)
Nov 25, 2016	40.74	40.96	39.89	40.77	300,180	+0.04(+0.10%)
Nov 23, 2016		40.73	40.73	40.73	0	+0.65(+1.62%)
Nov 22, 2016	39.62	40.11	39.10	40.08	379,666	+0.71(+1.80%)
Nov 21, 2016	39.59	39.67	38.75	39.37	324,298	+0.09(+0.23%)
Nov 18, 2016	38.62	39.29	38.41	39.28	281,376	+0.61(+1.58%)
Nov 17, 2016	38.46	39.03	36.64	38.67	301,434	+0.37(+0.97%)
Nov 16, 2016	38.39	38.84	38.03	38.30	489,391	-0.47(-1.21%)
Nov 15, 2016	39.39	39.75	38.50	38.77	556,860	-0.48(-1.22%)
Nov 14, 2016	39.91	40.50	39.21	39.25	456,888	-0.30(-0.76%)
Nov 11, 2016	39.15	39.76	38.70	39.55	772,436	+0.36(+0.92%)
Nov 10, 2016	38.00	39.56	38.00	39.19	985,454	+1.73(+4.62%)
Nov 09, 2016	34.03	37.48	34.03	37.46	392,483	+3.00(+8.71%)
Nov 08, 2016	34.04	34.67	33.78	34.46	308,402	+0.34(+1.00%)
Nov 07, 2016	34.14	34.38	33.61	34.12	375,941	+0.80(+2.40%)
Nov 04, 2016	33.46	33.89	33.23	33.32	228,882	+0.06(+0.18%)
Nov 03, 2016	33.77	34.00	33.17	33.26	200,498	-0.39(-1.16%)
Nov 02, 2016	33.75	34.24	33.65	33.65	313,805	-0.21(-0.62%)
Nov 01, 2016	34.66	34.82	33.40	33.86	366,206	-0.56(-1.63%)
Oct 31, 2016	33.89	34.65	33.60	34.42	335,101	+0.58(+1.71%)
Oct 28, 2016	33.80	34.05	33.38	33.84	176,406	+0.03(+0.09%)
Oct 27, 2016	33.95	34.27	33.57	33.81	207,203	+0.08(+0.24%)
Oct 26, 2016	33.93	34.30	33.57	33.73	325,321	-0.49(-1.43%)
Oct 25, 2016	34.45	34.74	33.87	34.22	255,384	-0.39(-1.13%)
Oct 24, 2016	33.97	34.96	33.97	34.61	226,792	+0.88(+2.61%)
Oct 21, 2016	33.60	34.03	33.47	33.73	190,148	-0.31(-0.91%)
Oct 20, 2016	33.47	34.38	33.47	34.04	315,691	+0.26(+0.77%)
Oct 19, 2016	33.91	34.22	33.42	33.78	347,790	+0.02(+0.06%)
Oct 18, 2016	34.13	34.13	33.41	33.76	259,699	+0.10(+0.30%)
Oct 17, 2016	33.34	33.71	33.27	33.66	180,808	+0.32(+0.96%)
Oct 14, 2016	33.96	34.04	33.31	33.34	241,360	-0.37(-1.10%)
Oct 13, 2016	33.57	34.09	33.26	33.71	298,629	-0.21(-0.62%)
Oct 12, 2016	34.29	34.50	33.73	33.92	171,375	-0.33(-0.96%)
Oct 11, 2016	35.39	35.39	33.85	34.25	352,700	-1.34(-3.77%)
Oct 10, 2016	35.51	36.10	35.51	35.59	167,168	+0.33(+0.94%)
Oct 07, 2016	35.76	36.11	34.97	35.26	251,604	-0.38(-1.07%)
Oct 06, 2016	35.17	35.75	35.13	35.64	177,027	+0.02(+0.06%)
Oct 05, 2016	34.78	35.97	34.71	35.62	380,006	+1.09(+3.16%)
Oct 04, 2016	35.48	35.61	34.40	34.53	187,366	-0.90(-2.54%)
Oct 03, 2016	35.03	35.74	34.84	35.43	341,570	+0.23(+0.65%)
Sep 30, 2016	34.68	35.39	34.38	35.20	373,426	+0.68(+1.97%)
Sep 29, 2016	35.20	35.33	34.33	34.52	316,597	-0.60(-1.71%)
Sep 28, 2016	34.05	35.14	33.75	35.12	420,340	+1.23(+3.63%)
Sep 27, 2016	33.62	34.06	33.57	33.89	273,321	+0.07(+0.21%)
Sep 26, 2016	34.40	34.83	33.65	33.82	370,217	+0.17(+0.51%)
Sep 23, 2016	33.56	33.82	33.27	33.65	339,850	+0.00(+0.00%)
Sep 22, 2016	33.17	33.72	33.10	33.65	289,016	+0.79(+2.40%)
Sep 21, 2016	32.78	32.91	32.23	32.86	299,543	+0.28(+0.86%)
Sep 20, 2016	33.47	34.54	32.53	32.58	353,996	-0.66(-1.99%)
Sep 19, 2016	33.30	33.71	32.71	33.24	360,352	+0.19(+0.57%)
Sep 16, 2016	33.78	33.88	33.02	33.05	526,608	-0.81(-2.39%)
Sep 15, 2016	33.56	34.19	33.31	33.86	215,693	+0.27(+0.80%)
Sep 14, 2016	34.15	34.15	33.37	33.59	313,335	-0.53(-1.55%)
Sep 13, 2016	34.53	34.60	33.56	34.12	393,167	-0.90(-2.57%)
Sep 12, 2016	34.72	35.20	34.63	35.02	396,918	+0.05(+0.14%)
Sep 09, 2016	36.01	36.56	34.97	34.97	453,804	-1.52(-4.17%)
Sep 08, 2016	36.56	36.78	36.26	36.49	366,056	-0.13(-0.35%)
Sep 07, 2016	36.73	36.73	36.23	36.62	422,787	-0.06(-0.16%)
Sep 06, 2016	37.34	37.60	36.62	36.68	292,274	-0.55(-1.48%)
Sep 02, 2016	37.24	37.23	37.23	37.23	295,700	+0.18(+0.49%)
Sep 01, 2016	37.47	37.47	36.31	37.05	309,695	-0.29(-0.78%)
Aug 31, 2016	37.26	37.53	36.80	37.34	525,463	+0.07(+0.19%)
Aug 30, 2016	37.63	37.78	36.87	37.27	212,779	-0.39(-1.04%)
Aug 29, 2016	37.47	38.22	37.33	37.66	757,311	+0.35(+0.94%)
Aug 26, 2016	37.13	37.93	36.81	37.31	334,621	+0.27(+0.73%)
Aug 25, 2016	37.03	37.90	36.80	37.04	492,849	+0.09(+0.24%)
Aug 24, 2016	38.58	39.00	35.09	36.95	714,707	+0.02(+0.05%)
Aug 23, 2016	37.05	37.44	35.90	36.93	610,409	-0.06(-0.16%)
Aug 22, 2016	36.67	37.08	36.36	36.99	298,126	+0.17(+0.46%)
Aug 19, 2016	35.46	37.03	34.40	36.82	509,195	+1.20(+3.37%)
Aug 18, 2016	35.02	35.67	34.90	35.62	206,924	+0.55(+1.57%)
Aug 17, 2016	34.73	35.09	34.49	35.07	174,485	+0.26(+0.75%)
Aug 16, 2016	34.76	35.19	34.56	34.81	159,190	-0.08(-0.23%)
Aug 15, 2016	34.16	35.13	34.16	34.89	219,405	+0.80(+2.35%)
Aug 12, 2016	33.90	34.16	33.55	34.09	208,475	+0.23(+0.68%)
Aug 11, 2016	32.48	33.91	32.39	33.86	214,252	+1.52(+4.70%)
Aug 10, 2016	32.85	32.93	32.03	32.34	118,167	-0.50(-1.52%)
Aug 09, 2016	32.54	32.97	32.34	32.84	154,426	+0.27(+0.83%)
Aug 08, 2016	32.42	32.78	32.42	32.57	114,524	+0.16(+0.49%)
Aug 05, 2016	31.97	32.70	31.90	32.41	187,381	+0.68(+2.14%)
Aug 04, 2016	32.15	32.64	31.70	31.73	111,452	-0.44(-1.37%)
Aug 03, 2016	31.23	32.19	31.05	32.17	289,400	+0.94(+3.01%)
Aug 02, 2016	32.05	32.25	30.97	31.23	157,604	-0.85(-2.65%)