Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	42.27	42.34	42.24	42.34	4,935	-0.01(-0.02%)
Aug 30, 2016	42.57	42.57	42.35	42.35	886	+0.00(+0.00%)
Aug 29, 2016	42.60	42.60	42.35	42.35	4,287	-0.11(-0.25%)
Aug 26, 2016	42.46	42.60	42.45	42.45	1,840	-0.01(-0.02%)
Aug 25, 2016	42.45	42.46	42.31	42.46	1,590	+0.01(+0.02%)
Aug 24, 2016	42.36	42.45	42.36	42.45	2,235	+0.00(+0.00%)
Aug 23, 2016	42.60	42.60	42.45	42.45	2,524	-0.10(-0.23%)
Aug 22, 2016	42.52	42.60	42.52	42.55	1,097	-0.03(-0.07%)
Aug 19, 2016	42.37	42.60	42.37	42.58	4,078	+0.14(+0.32%)
Aug 18, 2016	42.45	42.45	42.44	42.44	730	+0.28(+0.66%)
Aug 17, 2016	42.17	42.21	42.16	42.16	2,324	-0.27(-0.64%)
Aug 16, 2016	42.41	42.50	42.27	42.44	6,987	+0.04(+0.09%)
Aug 15, 2016	41.97	42.41	41.97	42.40	2,177	+0.18(+0.43%)
Aug 12, 2016	42.17	42.35	42.16	42.21	1,510	-0.24(-0.57%)
Aug 11, 2016	42.32	42.45	42.32	42.45	940	+0.27(+0.64%)
Aug 10, 2016	42.20	42.28	42.17	42.18	1,447	-0.20(-0.47%)
Aug 09, 2016	42.45	42.45	42.16	42.38	3,942	-0.07(-0.17%)
Aug 08, 2016	42.45	42.45	42.45	42.45	1,029	-0.01(-0.02%)
Aug 05, 2016	42.36	42.46	42.36	42.46	2,965	+0.15(+0.36%)
Aug 04, 2016	42.43	42.45	42.31	42.31	3,407	-0.14(-0.34%)
Aug 03, 2016	42.36	42.45	42.22	42.45	3,341	+0.22(+0.53%)
Aug 02, 2016	42.44	42.44	42.23	42.23	1,562	-0.15(-0.36%)
Aug 01, 2016	42.42	42.45	42.18	42.39	1,933	+0.26(+0.62%)
Jul 29, 2016	42.45	42.45	41.79	42.13	10,081	-0.32(-0.75%)
Jul 28, 2016	42.44	42.44	42.44	42.44	459	+0.12(+0.27%)
Jul 27, 2016	42.34	42.34	42.21	42.33	6,910	-0.01(-0.02%)
Jul 26, 2016	42.12	42.34	42.12	42.34	2,948	+0.18(+0.43%)
Jul 25, 2016	42.10	42.31	41.96	42.16	1,929	-0.08(-0.18%)
Jul 22, 2016	42.32	42.34	41.98	42.23	2,570	+0.09(+0.21%)
Jul 21, 2016	42.33	42.33	42.15	42.15	1,836	-0.16(-0.39%)
Jul 20, 2016	42.10	42.34	42.10	42.31	8,480	+0.04(+0.09%)
Jul 19, 2016	42.17	42.32	42.00	42.27	1,819	+0.11(+0.25%)
Jul 18, 2016	41.95	42.34	41.68	42.17	7,473	-0.14(-0.34%)
Jul 15, 2016	42.32	42.34	41.86	42.31	4,004	+0.01(+0.02%)
Jul 14, 2016	41.85	42.34	41.62	42.30	4,262	+0.29(+0.69%)
Jul 13, 2016	41.62	42.33	41.25	42.01	7,982	+0.37(+0.88%)
Jul 12, 2016	41.55	41.65	40.99	41.65	6,573	+0.38(+0.91%)
Jul 11, 2016	40.61	41.27	40.61	41.27	3,524	+0.51(+1.25%)
Jul 08, 2016	40.09	40.97	39.97	40.76	3,960	+0.79(+1.97%)
Jul 07, 2016	40.41	40.49	39.97	39.97	1,046	-0.22(-0.55%)
Jul 05, 2016	40.64	40.64	40.12	40.19	3,710	-0.49(-1.21%)
Jul 01, 2016	40.87	40.68	40.68	40.68	4,780	-0.05(-0.12%)
Jun 30, 2016	40.65	40.94	39.67	40.73	3,288	+0.79(+1.98%)
Jun 29, 2016	40.72	40.72	39.64	39.94	3,809	+0.74(+1.89%)
Jun 28, 2016	38.82	39.20	38.49	39.20	3,973	+0.71(+1.85%)
Jun 27, 2016	39.04	39.04	38.49	38.49	22,767	-0.72(-1.84%)
Jun 24, 2016	39.33	40.26	38.66	39.21	44,783	-1.17(-2.91%)
Jun 23, 2016	40.37	40.47	40.35	40.39	6,614	+0.14(+0.36%)
Jun 22, 2016	40.22	40.40	40.22	40.24	2,506	+0.02(+0.05%)
Jun 21, 2016	40.14	40.75	40.14	40.22	4,176	-0.13(-0.31%)
Jun 20, 2016	40.32	40.41	40.07	40.35	3,282	+0.33(+0.82%)
Jun 17, 2016	40.43	40.43	40.02	40.02	12,038	-0.35(-0.86%)
Jun 16, 2016	39.93	40.53	39.93	40.37	5,856	-0.17(-0.43%)
Jun 15, 2016	40.18	40.75	39.90	40.54	3,149	+0.51(+1.27%)
Jun 14, 2016	40.42	40.85	40.02	40.03	4,819	-0.16(-0.41%)
Jun 13, 2016	40.27	40.32	40.18	40.19	2,707	-0.08(-0.19%)
Jun 10, 2016	40.57	40.57	40.27	40.27	5,181	-0.65(-1.60%)
Jun 09, 2016	40.20	41.14	40.20	40.92	5,171	-0.18(-0.44%)
Jun 08, 2016	40.57	41.11	40.57	41.11	2,485	+0.60(+1.47%)
Jun 07, 2016	41.25	41.25	40.51	40.51	5,477	-0.81(-1.96%)
Jun 06, 2016	40.97	41.32	40.97	41.32	1,215	+0.47(+1.15%)
Jun 03, 2016	40.52	40.85	40.52	40.85	2,420	+0.05(+0.12%)
Jun 02, 2016	40.86	41.19	40.86	40.80	1,914	-0.09(-0.21%)
Jun 01, 2016	40.89	40.89	40.89	40.89	823	-0.22(-0.54%)
May 31, 2016	40.74	41.11	40.41	41.11	1,428	+0.23(+0.56%)
May 27, 2016	40.61	40.88	40.88	40.88	1,454	+0.34(+0.83%)
May 26, 2016	40.48	40.54	40.48	40.54	580	-0.66(-1.61%)
May 25, 2016	41.22	41.22	40.65	41.20	1,778	+0.04(+0.09%)
May 24, 2016	40.90	41.33	40.90	41.16	2,517	+0.55(+1.35%)
May 23, 2016	41.32	41.32	40.62	40.62	2,354	-0.18(-0.45%)
May 20, 2016	40.47	40.80	40.47	40.80	1,732	+0.49(+1.22%)
May 19, 2016	41.01	41.01	40.14	40.31	2,428	-0.89(-2.15%)
May 18, 2016	40.46	41.19	40.20	41.19	3,222	+0.54(+1.33%)
May 17, 2016	40.65	41.13	40.45	40.65	4,026	-0.21(-0.52%)
May 16, 2016	41.60	41.60	40.32	40.87	7,876	+0.34(+0.83%)
May 13, 2016	40.80	40.80	40.44	40.53	1,685	-0.46(-1.13%)
May 12, 2016	41.33	41.33	40.99	40.99	1,160	-0.37(-0.88%)
May 11, 2016	41.72	41.72	41.33	41.36	3,797	-0.23(-0.56%)
May 10, 2016	41.42	41.59	41.38	41.59	3,757	+0.19(+0.46%)
May 09, 2016	41.49	41.49	41.23	41.40	2,505	-0.03(-0.07%)
May 06, 2016	41.42	41.42	41.42	41.42	1,444	-0.18(-0.44%)
May 05, 2016	41.11	41.67	41.10	41.61	11,481	+0.42(+1.03%)
May 04, 2016	41.18	41.18	41.18	41.18	611	-0.15(-0.37%)
May 03, 2016	41.67	41.67	41.34	41.34	1,423	-0.21(-0.51%)
May 02, 2016	40.80	41.61	40.80	41.55	1,418	+0.65(+1.60%)
Apr 29, 2016	41.45	41.45	40.41	40.90	5,500	-0.06(-0.14%)
Apr 28, 2016	40.95	40.95	40.95	40.95	1,251	-0.52(-1.25%)
Apr 27, 2016	41.52	41.54	41.45	41.47	2,792	+0.09(+0.21%)
Apr 26, 2016	40.91	41.39	40.91	41.39	5,922	+0.12(+0.30%)
Apr 25, 2016	41.17	41.55	41.17	41.26	3,209	+0.10(+0.23%)
Apr 22, 2016	39.32	41.25	39.30	41.17	2,828	+1.91(+4.86%)
Apr 21, 2016	38.33	39.65	38.33	39.26	5,222	+1.34(+3.54%)
Apr 20, 2016	37.90	37.91	37.86	37.91	2,925	+0.01(+0.03%)
Apr 19, 2016	37.42	37.90	37.42	37.90	16,945	+0.48(+1.28%)
Apr 18, 2016	37.33	37.52	37.33	37.42	9,774	+0.05(+0.13%)
Apr 15, 2016	37.23	37.41	37.23	37.38	2,501	+0.00(+0.00%)
Apr 14, 2016	37.47	37.47	37.38	37.38	1,786	-0.10(-0.26%)
Apr 13, 2016	37.18	37.76	37.18	37.47	17,070	-0.13(-0.36%)
Apr 12, 2016	37.42	37.61	37.42	37.61	4,019	+0.22(+0.59%)
Apr 11, 2016	37.42	37.42	37.38	37.38	1,531	+0.17(+0.46%)
Apr 08, 2016	37.34	37.47	37.21	37.21	1,604	+0.02(+0.05%)
Apr 07, 2016	37.21	37.35	37.19	37.19	2,246	-0.23(-0.62%)
Apr 06, 2016	37.19	37.42	37.19	37.42	5,005	+0.24(+0.65%)
Apr 05, 2016	37.19	37.42	37.18	37.18	3,138	-0.05(-0.13%)
Apr 04, 2016	37.42	37.42	37.18	37.23	7,241	-0.11(-0.28%)
Apr 01, 2016	37.42	37.42	37.23	37.34	1,042	+0.00(+0.00%)
Mar 31, 2016	37.29	37.47	37.29	37.34	5,019	-0.05(-0.13%)
Mar 30, 2016	37.42	37.42	37.38	37.38	2,309	+0.11(+0.28%)
Mar 29, 2016	37.42	37.42	37.28	37.28	3,805	+0.12(+0.34%)
Mar 28, 2016	37.42	37.52	37.15	37.15	11,970	-0.12(-0.33%)
Mar 24, 2016	37.04	37.28	37.28	37.28	4,272	+0.23(+0.62%)
Mar 23, 2016	37.05	37.05	37.04	37.05	2,894	+0.00(+0.00%)
Mar 22, 2016	37.42	37.45	37.04	37.05	3,405	-0.14(-0.39%)
Mar 21, 2016	37.28	37.45	37.18	37.19	3,959	-0.16(-0.44%)
Mar 18, 2016	37.87	37.87	37.23	37.36	11,830	-0.42(-1.12%)
Mar 17, 2016	37.43	37.78	37.20	37.78	7,762	+0.26(+0.69%)
Mar 16, 2016	37.42	37.57	37.23	37.52	6,396	-0.29(-0.76%)
Mar 15, 2016	37.77	37.81	37.71	37.81	1,960	-0.19(-0.51%)
Mar 14, 2016	38.27	38.29	38.00	38.00	639	-0.38(-1.00%)
Mar 11, 2016	37.25	38.38	37.25	38.38	6,340	+0.48(+1.27%)
Mar 10, 2016	38.26	38.26	37.90	37.90	1,598	-0.10(-0.25%)
Mar 09, 2016	38.03	38.06	37.93	38.00	1,633	+0.52(+1.38%)
Mar 08, 2016	37.58	38.05	37.36	37.48	4,236	-0.07(-0.18%)
Mar 07, 2016	37.42	37.65	37.41	37.55	3,061	+0.09(+0.23%)
Mar 04, 2016	37.42	37.46	37.23	37.46	5,452	+0.13(+0.36%)
Mar 03, 2016	37.42	37.70	37.04	37.33	6,929	-0.53(-1.39%)
Mar 02, 2016	37.57	38.34	37.57	37.86	1,943	-0.25(-0.65%)
Mar 01, 2016	37.90	38.10	37.90	38.10	1,712	+0.25(+0.66%)
Feb 29, 2016	37.86	37.86	37.86	37.86	1,697	+0.13(+0.36%)
Feb 26, 2016	38.19	38.19	37.72	37.72	1,107	-0.84(-2.19%)
Feb 25, 2016	37.95	38.57	37.95	38.57	1,070	+0.61(+1.62%)
Feb 24, 2016	37.74	37.95	37.74	37.95	1,264	+0.38(+1.02%)
Feb 23, 2016	37.58	38.19	37.57	37.57	2,012	-0.47(-1.24%)
Feb 22, 2016	37.84	38.04	37.67	38.04	5,113	+0.04(+0.10%)
Feb 19, 2016	38.21	38.21	37.38	38.00	3,762	+0.06(+0.15%)
Feb 18, 2016	38.48	38.48	37.94	37.94	2,066	-0.51(-1.32%)
Feb 17, 2016	38.38	38.45	36.93	38.45	4,374	+0.10(+0.25%)
Feb 16, 2016	38.37	38.38	37.72	38.35	4,067	+0.36(+0.93%)
Feb 12, 2016	37.34	38.00	38.00	38.00	3,543	+0.82(+2.19%)
Feb 11, 2016	37.35	37.41	36.71	37.18	3,956	-0.53(-1.40%)
Feb 10, 2016	38.28	38.33	37.71	37.71	1,036	+0.19(+0.51%)
Feb 09, 2016	37.81	37.81	37.52	37.52	1,280	-0.30(-0.79%)
Feb 08, 2016	38.17	38.17	37.82	37.82	2,875	+0.11(+0.28%)
Feb 05, 2016	37.81	38.28	37.71	37.71	5,880	-0.55(-1.43%)
Feb 04, 2016	38.09	38.26	37.81	38.26	1,919	+0.04(+0.10%)
Feb 03, 2016	38.67	38.67	38.22	38.22	2,203	-0.17(-0.45%)
Feb 02, 2016	38.30	38.76	37.86	38.39	3,414	-0.24(-0.62%)
Feb 01, 2016	39.33	39.33	38.65	38.63	5,628	-0.23(-0.59%)
Jan 29, 2016	38.52	38.86	38.38	38.86	6,751	+0.18(+0.47%)
Jan 28, 2016	38.62	39.82	38.62	38.68	2,366	+0.82(+2.15%)
Jan 27, 2016	38.82	38.98	37.86	37.86	2,055	+0.07(+0.18%)
Jan 26, 2016	37.78	38.03	37.64	37.80	5,753	+0.15(+0.41%)
Jan 25, 2016	37.95	38.02	37.36	37.64	7,638	-0.59(-1.55%)
Jan 22, 2016	38.16	39.32	37.55	38.24	7,368	+0.09(+0.23%)
Jan 21, 2016	37.36	38.46	37.36	38.15	6,129	+0.12(+0.33%)
Jan 20, 2016	37.36	38.03	37.08	38.03	8,873	-0.42(-1.09%)
Jan 19, 2016	38.81	38.81	38.04	38.45	5,826	+0.17(+0.45%)
Jan 15, 2016	38.98	38.28	38.28	38.28	9,198	-0.95(-2.41%)
Jan 14, 2016	39.32	39.32	39.03	39.22	5,853	+0.21(+0.54%)
Jan 13, 2016	40.42	40.69	38.94	39.01	5,832	-1.65(-4.05%)
Jan 12, 2016	41.33	41.42	40.66	40.66	5,180	-0.20(-0.49%)
Jan 11, 2016	41.14	41.14	40.86	40.86	14,676	-0.18(-0.44%)
Jan 08, 2016	41.27	41.27	41.04	41.04	5,788	-0.10(-0.23%)
Jan 07, 2016	41.14	41.41	41.14	41.14	6,551	-0.45(-1.08%)
Jan 06, 2016	41.23	41.81	41.23	41.59	4,505	-0.47(-1.11%)
Jan 05, 2016	42.05	42.05	42.05	42.05	467	+0.92(+2.23%)
Jan 04, 2016	41.04	41.38	41.04	41.14	9,389	-0.44(-1.06%)
Dec 31, 2015	42.30	41.58	41.58	41.58	2,717	-0.23(-0.55%)
Dec 30, 2015	41.76	41.81	41.76	41.81	2,369	-0.44(-1.04%)
Dec 29, 2015	42.25	42.25	42.25	42.25	658	+0.01(+0.02%)
Dec 28, 2015	42.24	42.24	42.24	42.24	779	-0.09(-0.20%)
Dec 24, 2015	42.11	42.32	42.32	42.32	1,045	-0.11(-0.25%)
Dec 23, 2015	42.72	42.76	42.43	42.43	1,539	-0.13(-0.31%)
Dec 22, 2015	42.55	42.56	42.55	42.56	789	+0.20(+0.47%)
Dec 21, 2015	41.39	42.36	41.39	42.36	1,548	+0.72(+1.72%)
Dec 18, 2015	41.50	42.00	41.42	41.64	15,277	-0.11(-0.27%)
Dec 17, 2015	42.70	42.81	41.76	41.76	8,392	-0.78(-1.84%)
Dec 16, 2015	41.52	42.54	41.52	42.54	2,287	+0.35(+0.84%)
Dec 15, 2015	42.53	42.53	42.19	42.19	953	+1.05(+2.56%)
Dec 14, 2015	41.14	41.15	41.14	41.14	3,824	-0.34(-0.83%)
Dec 11, 2015	42.00	42.09	41.38	41.48	8,179	-0.65(-1.54%)
Dec 10, 2015	42.49	42.81	42.13	42.13	1,495	+0.13(+0.32%)
Dec 09, 2015	41.92	42.55	41.90	42.00	3,052	+0.00(+0.00%)
Dec 08, 2015	42.51	42.51	42.00	42.00	1,299	-0.13(-0.32%)
Dec 07, 2015	42.67	42.76	42.00	42.13	5,393	-0.81(-1.89%)
Dec 04, 2015	42.72	42.95	42.72	42.94	2,161	+0.84(+2.00%)
Dec 03, 2015	42.67	42.91	42.10	42.10	4,295	-0.97(-2.24%)
Dec 02, 2015	43.06	43.07	43.06	43.07	1,395	-0.06(-0.13%)
Dec 01, 2015	43.14	43.14	43.02	43.13	1,442	+0.16(+0.38%)
Nov 30, 2015	43.05	43.05	42.52	42.96	4,729	-0.17(-0.40%)
Nov 27, 2015	42.81	43.14	42.62	43.14	2,590	+0.19(+0.45%)
Nov 25, 2015	42.65	42.94	42.94	42.94	2,090	+0.04(+0.09%)
Nov 24, 2015	42.63	43.05	42.63	42.91	2,134	+0.14(+0.34%)
Nov 23, 2015	42.81	43.14	42.16	42.76	10,041	-0.30(-0.69%)
Nov 20, 2015	42.94	43.06	42.72	43.06	2,144	+0.21(+0.49%)
Nov 19, 2015	42.34	42.95	42.34	42.85	3,188	+0.39(+0.92%)
Nov 18, 2015	42.48	42.48	42.46	42.46	2,797	+0.03(+0.07%)
Nov 17, 2015	42.44	42.57	42.43	42.43	2,624	+0.38(+0.91%)
Nov 16, 2015	42.55	42.69	42.05	42.05	6,089	-0.11(-0.27%)
Nov 13, 2015	42.12	42.16	42.12	42.16	1,190	-0.18(-0.43%)
Nov 12, 2015	42.28	42.94	42.28	42.34	2,408	-0.06(-0.14%)
Nov 11, 2015	42.91	42.93	42.38	42.40	2,659	-0.11(-0.25%)
Nov 10, 2015	42.38	42.80	42.38	42.50	1,489	+0.12(+0.29%)
Nov 09, 2015	43.08	43.08	42.30	42.38	3,706	-0.71(-1.64%)
Nov 06, 2015	42.79	43.15	42.79	43.09	4,670	+0.15(+0.36%)
Nov 05, 2015	42.87	42.95	42.57	42.94	4,487	+0.05(+0.11%)
Nov 04, 2015	42.78	42.89	42.72	42.89	2,646	+0.08(+0.18%)
Nov 03, 2015	42.71	42.81	42.09	42.81	2,839	-0.13(-0.31%)
Nov 02, 2015	42.48	42.94	42.48	42.94	1,995	+0.42(+0.99%)
Oct 30, 2015	42.57	42.57	42.47	42.52	3,399	-0.04(-0.09%)
Oct 29, 2015	42.47	42.91	42.19	42.56	3,101	+0.14(+0.34%)
Oct 28, 2015	42.42	42.42	41.93	42.42	10,770	+0.20(+0.47%)
Oct 27, 2015	42.22	42.64	42.22	42.22	3,474	-0.62(-1.45%)
Oct 26, 2015	42.92	42.92	41.77	42.84	1,979	-0.09(-0.20%)
Oct 23, 2015	41.76	42.92	41.41	42.92	3,860	+1.18(+2.83%)
Oct 22, 2015	41.71	41.74	41.26	41.74	1,273	+1.28(+3.16%)
Oct 21, 2015	41.26	41.26	40.45	40.46	1,632	-0.03(-0.07%)
Oct 20, 2015	40.36	40.41	39.74	40.49	3,285	+0.94(+2.39%)
Oct 19, 2015	39.38	39.59	39.38	39.55	5,085	-0.01(-0.02%)
Oct 16, 2015	39.57	39.57	39.50	39.56	1,843	-0.01(-0.02%)
Oct 15, 2015	39.20	39.57	39.12	39.57	3,798	+0.45(+1.15%)
Oct 14, 2015	39.36	39.36	39.12	39.12	2,088	-0.36(-0.92%)
Oct 13, 2015	39.17	39.52	38.78	39.48	4,820	-0.09(-0.22%)
Oct 12, 2015	39.17	39.57	39.13	39.57	1,764	+0.02(+0.05%)
Oct 09, 2015	39.35	39.59	39.35	39.55	793	+0.29(+0.73%)
Oct 08, 2015	39.19	39.59	39.11	39.26	3,697	-0.31(-0.77%)
Oct 07, 2015	39.59	39.59	39.38	39.57	1,873	+0.38(+0.97%)
Oct 06, 2015	39.55	39.58	39.12	39.18	3,339	-0.41(-1.04%)
Oct 05, 2015	39.31	39.59	39.21	39.59	3,385	+0.26(+0.65%)
Oct 02, 2015	38.85	39.34	38.85	39.34	3,427	+0.27(+0.68%)
Oct 01, 2015	39.44	39.59	39.07	39.07	2,670	+0.18(+0.47%)
Sep 30, 2015	38.90	38.90	38.88	38.89	2,964	+0.01(+0.02%)
Sep 29, 2015	38.64	39.03	38.64	38.88	2,434	+0.10(+0.25%)
Sep 28, 2015	38.78	39.55	38.78	38.78	2,035	-0.10(-0.25%)
Sep 25, 2015	39.12	39.56	38.88	38.88	6,164	-0.29(-0.73%)
Sep 24, 2015	39.21	39.21	38.94	39.16	8,713	-0.06(-0.15%)
Sep 23, 2015	39.40	39.40	39.22	39.22	1,372	-0.03(-0.07%)
Sep 22, 2015	38.75	39.59	38.75	39.25	3,095	+0.26(+0.66%)
Sep 21, 2015	39.50	39.50	38.99	38.99	1,247	-0.30(-0.75%)
Sep 18, 2015	38.40	39.30	38.40	39.29	9,870	+0.48(+1.23%)
Sep 17, 2015	38.65	38.82	38.40	38.81	8,283	+0.11(+0.30%)
Sep 16, 2015	38.87	38.99	38.64	38.70	3,988	+0.30(+0.77%)
Sep 15, 2015	38.16	38.40	38.16	38.40	2,350	+0.24(+0.62%)
Sep 14, 2015	38.26	38.40	38.16	38.16	1,741	-0.23(-0.60%)
Sep 11, 2015	38.16	38.51	38.16	38.39	4,813	+0.32(+0.85%)
Sep 10, 2015	38.07	38.07	38.07	38.07	821	+0.00(+0.00%)
Sep 09, 2015	38.07	38.34	37.92	38.07	3,517	-0.31(-0.80%)
Sep 08, 2015	38.16	38.37	37.92	38.37	4,413	+0.50(+1.31%)
Sep 04, 2015	38.43	37.88	37.88	37.88	1,152	+0.08(+0.20%)
Sep 03, 2015	39.58	39.58	37.69	37.80	15,071	-1.49(-3.79%)
Sep 02, 2015	39.40	39.43	38.45	39.29	3,080	+0.73(+1.88%)