Paratek Pharma Inc (NQ: PRTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	13.12	13.18	12.91	13.01	103,050	-0.08(-0.61%)
Sep 29, 2016	13.47	13.47	12.95	13.09	155,904	-0.34(-2.53%)
Sep 28, 2016	13.43	13.53	13.31	13.43	51,758	+0.00(+0.00%)
Sep 27, 2016	13.41	13.64	13.35	13.43	68,449	+0.02(+0.15%)
Sep 26, 2016	13.47	13.54	13.31	13.41	124,554	-0.08(-0.59%)
Sep 23, 2016	13.66	13.74	13.46	13.49	84,248	-0.11(-0.81%)
Sep 22, 2016	13.72	13.88	13.51	13.60	107,941	-0.11(-0.80%)
Sep 21, 2016	14.00	14.06	13.25	13.71	135,773	-0.19(-1.37%)
Sep 20, 2016	13.92	14.07	13.87	13.90	109,144	+0.11(+0.80%)
Sep 19, 2016	13.85	14.21	13.57	13.79	193,230	-0.03(-0.22%)
Sep 16, 2016	13.63	13.85	13.42	13.82	201,138	+0.25(+1.84%)
Sep 15, 2016	13.40	13.69	13.35	13.57	112,928	+0.08(+0.59%)
Sep 14, 2016	13.34	13.63	13.25	13.49	81,457	+0.14(+1.05%)
Sep 13, 2016	13.65	13.81	13.18	13.35	61,554	-0.35(-2.55%)
Sep 12, 2016	13.31	13.72	13.26	13.70	83,553	+0.39(+2.93%)
Sep 09, 2016	13.62	13.65	13.30	13.31	81,077	-0.41(-2.99%)
Sep 08, 2016	13.44	13.84	13.22	13.72	89,959	+0.27(+2.01%)
Sep 07, 2016	13.42	13.47	13.18	13.45	86,824	+0.07(+0.52%)
Sep 06, 2016	13.62	13.67	13.37	13.38	114,042	-0.23(-1.69%)
Sep 02, 2016	13.39	13.61	13.61	13.61	96,200	+0.25(+1.87%)
Sep 01, 2016	13.48	13.55	13.20	13.36	71,153	-0.11(-0.82%)
Aug 31, 2016	13.38	13.55	13.24	13.47	122,519	+0.11(+0.82%)
Aug 30, 2016	13.28	13.40	13.18	13.36	130,160	+0.11(+0.83%)
Aug 29, 2016	13.44	13.48	13.17	13.25	46,499	-0.20(-1.49%)
Aug 26, 2016	13.40	13.73	13.13	13.45	119,223	+0.10(+0.75%)
Aug 25, 2016	13.54	13.75	13.03	13.35	188,955	-0.22(-1.62%)
Aug 24, 2016	13.22	14.10	13.22	13.57	333,736	+0.25(+1.88%)
Aug 23, 2016	13.23	13.38	13.07	13.32	179,810	+0.21(+1.60%)
Aug 22, 2016	12.85	13.17	12.85	13.11	102,294	+0.23(+1.79%)
Aug 19, 2016	13.03	13.06	12.72	12.88	99,746	-0.17(-1.30%)
Aug 18, 2016	12.89	13.22	12.89	13.05	134,547	+0.13(+1.01%)
Aug 17, 2016	13.02	13.02	12.73	12.92	123,070	-0.06(-0.46%)
Aug 16, 2016	13.06	13.12	12.94	12.98	167,360	-0.01(-0.08%)
Aug 15, 2016	13.08	13.10	12.88	12.99	148,561	-0.03(-0.23%)
Aug 12, 2016	12.89	13.02	12.71	13.02	81,264	+0.13(+1.01%)
Aug 11, 2016	12.49	12.91	12.46	12.89	138,571	+0.47(+3.78%)
Aug 10, 2016	13.18	13.18	12.39	12.42	314,400	-0.79(-5.98%)
Aug 09, 2016	13.19	13.27	13.00	13.21	160,288	+0.06(+0.46%)
Aug 08, 2016	13.09	13.23	13.00	13.15	127,705	+0.13(+1.00%)
Aug 05, 2016	12.90	13.19	12.90	13.02	161,463	+0.11(+0.85%)
Aug 04, 2016	12.90	13.28	12.90	12.91	164,414	-0.14(-1.07%)
Aug 03, 2016	12.90	13.06	12.80	13.05	154,897	+0.12(+0.93%)
Aug 02, 2016	13.07	13.07	12.72	12.93	125,283	-0.09(-0.69%)
Aug 01, 2016	12.97	13.11	12.80	13.02	261,465	+0.15(+1.17%)
Jul 29, 2016	12.92	13.05	12.80	12.87	610,456	-0.11(-0.85%)
Jul 28, 2016	12.99	13.11	12.81	12.98	118,664	-0.02(-0.15%)
Jul 27, 2016	13.12	13.18	12.84	13.00	159,632	+0.03(+0.23%)
Jul 26, 2016	13.00	13.08	12.68	12.97	167,174	-0.03(-0.23%)
Jul 25, 2016	12.97	13.13	12.68	13.00	167,071	+0.08(+0.62%)
Jul 22, 2016	12.87	13.02	12.69	12.92	102,118	+0.09(+0.70%)
Jul 21, 2016	12.92	13.25	12.82	12.83	115,259	-0.10(-0.77%)
Jul 20, 2016	12.86	13.05	12.74	12.93	125,259	+0.16(+1.25%)
Jul 19, 2016	13.12	13.22	12.70	12.77	162,729	-0.33(-2.52%)
Jul 18, 2016	13.39	13.44	13.05	13.10	132,728	-0.28(-2.09%)
Jul 15, 2016	13.30	13.41	13.14	13.38	74,245	+0.19(+1.44%)
Jul 14, 2016	13.30	13.31	12.90	13.19	176,998	-0.01(-0.08%)
Jul 13, 2016	14.01	14.23	13.16	13.20	168,420	-0.65(-4.69%)
Jul 12, 2016	13.27	14.22	13.13	13.85	278,616	+0.63(+4.77%)
Jul 11, 2016	13.32	13.42	13.12	13.22	123,875	-0.07(-0.53%)
Jul 08, 2016	13.44	13.55	13.41	13.29	106,446	-0.12(-0.89%)
Jul 07, 2016	13.37	13.57	13.10	13.41	197,946	-0.33(-2.40%)
Jul 05, 2016	13.73	13.88	13.50	13.74	216,683	+0.07(+0.51%)
Jul 01, 2016	13.94	13.67	13.67	13.67	744,500	-0.24(-1.73%)
Jun 30, 2016	13.80	13.93	13.41	13.91	293,289	+0.35(+2.58%)
Jun 29, 2016	13.35	13.65	13.02	13.56	306,584	+0.34(+2.57%)
Jun 28, 2016	13.09	13.42	13.01	13.22	379,399	+0.70(+5.59%)
Jun 27, 2016	12.83	13.10	12.05	12.52	448,335	-0.34(-2.64%)
Jun 24, 2016	12.82	13.29	12.65	12.86	756,124	-0.56(-4.17%)
Jun 23, 2016	13.50	13.79	12.99	13.42	1,009,863	+0.18(+1.36%)
Jun 22, 2016	13.28	13.65	12.83	13.24	3,977,979	-0.04(-0.30%)
Jun 21, 2016	15.59	15.76	12.76	13.28	1,911,227	-3.26(-19.71%)
Jun 20, 2016	17.42	17.45	15.49	16.54	363,355	-0.44(-2.59%)
Jun 17, 2016	18.41	18.92	16.82	16.98	1,790,696	+0.54(+3.28%)
Jun 16, 2016	16.31	16.52	15.94	16.44	413,211	+0.02(+0.12%)
Jun 15, 2016	16.79	17.09	16.37	16.42	79,277	-0.47(-2.78%)
Jun 14, 2016	16.58	17.15	16.33	16.89	79,885	+0.35(+2.12%)
Jun 13, 2016	16.20	16.63	16.04	16.54	67,523	+0.53(+3.31%)
Jun 10, 2016	15.87	16.27	15.44	16.01	61,512	-0.05(-0.31%)
Jun 09, 2016	16.66	16.66	15.99	16.06	38,580	-0.68(-4.06%)
Jun 08, 2016	16.57	16.93	15.09	16.74	70,255	+0.29(+1.76%)
Jun 07, 2016	16.80	16.80	16.40	16.45	43,038	-0.26(-1.56%)
Jun 06, 2016	16.52	16.80	16.08	16.71	102,866	+0.34(+2.08%)
Jun 03, 2016	16.21	16.44	15.65	16.37	118,529	+0.21(+1.30%)
Jun 02, 2016	16.18	16.44	15.76	16.16	68,053	-0.03(-0.19%)
Jun 01, 2016	16.03	16.50	15.95	16.19	96,039	+0.02(+0.12%)
May 31, 2016	15.38	16.24	15.34	16.17	144,547	+0.83(+5.41%)
May 27, 2016	15.40	15.34	15.34	15.34	83,100	+0.05(+0.33%)
May 26, 2016	14.25	15.75	14.25	15.29	178,666	-0.16(-1.04%)
May 25, 2016	15.15	15.76	15.15	15.45	52,810	+0.01(+0.06%)
May 24, 2016	14.57	16.04	14.45	15.44	115,166	+0.93(+6.41%)
May 23, 2016	14.11	14.85	14.11	14.51	62,992	+0.41(+2.91%)
May 20, 2016	13.44	14.25	13.16	14.10	78,642	+0.80(+6.02%)
May 19, 2016	13.43	13.83	12.86	13.30	47,496	-0.19(-1.41%)
May 18, 2016	13.43	13.89	13.20	13.49	61,324	-0.02(-0.15%)
May 17, 2016	13.78	14.25	12.27	13.51	66,662	-0.28(-2.03%)
May 16, 2016	13.13	13.94	13.13	13.79	48,609	+0.77(+5.91%)
May 13, 2016	13.10	13.39	12.79	13.02	50,530	+0.34(+2.68%)
May 12, 2016	13.17	13.52	12.51	12.68	41,192	-0.50(-3.79%)
May 11, 2016	13.01	13.69	12.82	13.18	72,757	+0.15(+1.15%)
May 10, 2016	12.79	13.09	12.45	13.03	69,390	+0.29(+2.28%)
May 09, 2016	12.62	13.12	12.44	12.74	38,912	+0.02(+0.16%)
May 06, 2016	12.89	13.00	12.44	12.72	96,523	-0.25(-1.93%)
May 05, 2016	13.11	13.52	12.81	12.97	71,475	-0.12(-0.92%)
May 04, 2016	13.20	13.34	13.00	13.09	91,025	-0.19(-1.43%)
May 03, 2016	13.50	13.94	13.00	13.28	110,671	-0.34(-2.50%)
May 02, 2016	13.67	13.93	13.50	13.62	37,408	+0.00(+0.00%)
Apr 29, 2016	14.16	14.16	13.56	13.62	81,530	-0.49(-3.47%)
Apr 28, 2016	14.44	14.64	14.04	14.11	52,428	-0.38(-2.62%)
Apr 27, 2016	14.71	14.77	14.18	14.49	59,465	-0.34(-2.29%)
Apr 26, 2016	15.03	15.12	14.47	14.83	77,640	-0.22(-1.46%)
Apr 25, 2016	14.93	15.19	14.90	15.05	62,399	+0.13(+0.87%)
Apr 22, 2016	15.03	15.35	14.81	14.92	101,323	-0.06(-0.40%)
Apr 21, 2016	14.89	15.30	14.89	14.98	75,461	+0.09(+0.60%)
Apr 20, 2016	15.05	15.19	14.84	14.89	90,946	-0.18(-1.19%)
Apr 19, 2016	15.28	15.50	14.87	15.07	301,742	-0.24(-1.57%)
Apr 18, 2016	14.91	15.43	14.62	15.31	65,990	+0.26(+1.73%)
Apr 15, 2016	15.76	15.76	14.80	15.05	69,343	-0.79(-4.99%)
Apr 14, 2016	16.33	16.75	15.63	15.84	40,381	-0.42(-2.58%)
Apr 13, 2016	14.65	16.45	14.44	16.26	220,967	+1.65(+11.29%)
Apr 12, 2016	15.05	15.05	14.41	14.61	91,844	-0.45(-2.99%)
Apr 11, 2016	15.34	15.36	14.87	15.06	64,804	-0.05(-0.33%)
Apr 08, 2016	15.32	15.45	14.90	15.11	73,295	+0.01(+0.07%)
Apr 07, 2016	15.00	15.41	14.64	15.10	89,825	-0.02(-0.13%)
Apr 06, 2016	14.96	15.30	14.78	15.12	104,387	+0.19(+1.27%)
Apr 05, 2016	15.29	16.03	14.92	14.93	92,781	-0.53(-3.43%)
Apr 04, 2016	15.42	16.54	15.10	15.46	185,559	+0.30(+1.98%)
Apr 01, 2016	15.13	15.55	15.00	15.16	58,637	-0.01(-0.07%)
Mar 31, 2016	16.00	16.10	15.10	15.17	38,784	-0.88(-5.48%)
Mar 30, 2016	16.07	16.33	15.00	16.05	54,164	+0.07(+0.44%)
Mar 29, 2016	14.73	16.06	14.69	15.98	34,233	+1.28(+8.71%)
Mar 28, 2016	14.76	15.15	14.36	14.70	25,165	+0.06(+0.41%)
Mar 24, 2016	14.30	14.64	14.64	14.64	22,500	+0.27(+1.88%)
Mar 23, 2016	15.74	15.87	14.34	14.37	48,892	-1.45(-9.17%)
Mar 22, 2016	15.40	15.97	15.32	15.82	22,932	+0.19(+1.22%)
Mar 21, 2016	15.77	16.01	15.52	15.63	31,424	-0.20(-1.26%)
Mar 18, 2016	15.75	16.07	15.33	15.83	49,839	+0.20(+1.28%)
Mar 17, 2016	15.50	15.84	14.47	15.63	65,818	+0.05(+0.32%)
Mar 16, 2016	15.98	16.19	15.55	15.58	33,807	-0.47(-2.93%)
Mar 15, 2016	16.15	16.28	15.96	16.05	65,123	-0.31(-1.89%)
Mar 14, 2016	16.23	16.46	16.05	16.36	56,638	+0.17(+1.05%)
Mar 11, 2016	16.18	16.27	15.97	16.19	54,039	+0.21(+1.31%)
Mar 10, 2016	15.87	16.50	15.78	15.98	47,497	+0.22(+1.40%)
Mar 09, 2016	15.81	16.32	15.30	15.76	62,750	+0.09(+0.57%)
Mar 08, 2016	16.07	16.20	15.50	15.67	47,476	-0.47(-2.91%)
Mar 07, 2016	15.60	16.52	15.48	16.14	54,962	+0.51(+3.26%)
Mar 04, 2016	16.19	16.54	15.51	15.63	59,369	-0.47(-2.92%)
Mar 03, 2016	16.26	16.57	15.71	16.10	50,899	+0.00(+0.00%)
Mar 02, 2016	15.60	16.18	15.54	16.10	57,200	+0.55(+3.54%)
Mar 01, 2016	15.56	16.05	15.09	15.55	62,167	+0.27(+1.77%)
Feb 29, 2016	15.69	16.00	15.10	15.28	57,407	-0.23(-1.48%)
Feb 26, 2016	16.00	16.00	15.10	15.51	177,909	+1.21(+8.46%)
Feb 25, 2016	14.26	14.81	14.00	14.30	42,216	-0.04(-0.28%)
Feb 24, 2016	13.20	14.79	13.20	14.34	53,994	+0.99(+7.42%)
Feb 23, 2016	13.62	14.15	13.31	13.35	42,939	-0.16(-1.18%)
Feb 22, 2016	14.00	14.22	13.51	13.51	29,620	-0.40(-2.88%)
Feb 19, 2016	14.00	14.06	13.80	13.91	33,357	-0.27(-1.90%)
Feb 18, 2016	14.10	14.82	13.99	14.18	33,976	+0.06(+0.42%)
Feb 17, 2016	14.11	14.54	13.48	14.12	93,089	+0.22(+1.58%)
Feb 16, 2016	13.13	14.61	13.13	13.90	34,663	+0.89(+6.84%)
Feb 12, 2016	12.50	13.01	13.01	13.01	35,400	+0.70(+5.69%)
Feb 11, 2016	12.89	13.17	12.25	12.31	81,533	-0.84(-6.39%)
Feb 10, 2016	12.90	14.98	12.45	13.15	27,374	+0.37(+2.90%)
Feb 09, 2016	12.89	13.18	12.05	12.78	56,104	-0.29(-2.22%)
Feb 08, 2016	13.15	13.33	12.52	13.07	39,369	-0.23(-1.73%)
Feb 05, 2016	13.96	13.96	13.25	13.30	40,160	-0.75(-5.34%)
Feb 04, 2016	13.60	14.26	13.51	14.05	49,032	+0.41(+3.01%)
Feb 03, 2016	14.64	14.64	12.82	13.64	51,421	-0.67(-4.68%)
Feb 02, 2016	14.27	15.62	13.96	14.31	64,322	-0.14(-0.97%)
Feb 01, 2016	14.55	15.12	13.93	14.45	42,752	-0.17(-1.16%)
Jan 29, 2016	14.42	15.13	14.30	14.62	33,777	+0.22(+1.53%)
Jan 28, 2016	15.73	16.34	14.25	14.40	38,921	-1.15(-7.40%)
Jan 27, 2016	17.07	17.47	15.44	15.55	23,996	-1.04(-6.27%)
Jan 26, 2016	16.52	16.82	15.73	16.59	45,494	-0.23(-1.37%)
Jan 25, 2016	17.31	17.40	16.39	16.82	93,363	+0.30(+1.82%)
Jan 22, 2016	15.80	17.70	15.27	16.52	47,818	+1.06(+6.86%)
Jan 21, 2016	15.87	16.01	15.21	15.46	55,418	-0.32(-2.03%)
Jan 20, 2016	14.85	16.19	14.08	15.78	72,241	+0.61(+4.02%)
Jan 19, 2016	16.00	16.11	14.73	15.17	71,089	-0.66(-4.17%)
Jan 15, 2016	15.75	15.83	15.83	15.83	62,300	-0.42(-2.58%)
Jan 14, 2016	16.24	17.05	15.00	16.25	78,977	+0.12(+0.74%)
Jan 13, 2016	16.77	18.25	15.95	16.13	49,895	-0.54(-3.24%)
Jan 12, 2016	17.28	17.39	16.05	16.67	47,981	-0.16(-0.95%)
Jan 11, 2016	17.45	17.55	16.45	16.83	80,924	-0.28(-1.64%)
Jan 08, 2016	17.60	19.45	17.04	17.11	85,047	-0.39(-2.23%)
Jan 07, 2016	17.99	18.72	17.40	17.50	110,972	-0.64(-3.53%)
Jan 06, 2016	17.90	18.95	17.82	18.14	74,416	+0.23(+1.28%)
Jan 05, 2016	17.45	18.68	17.45	17.91	50,784	-0.32(-1.76%)
Jan 04, 2016	18.58	19.39	17.94	18.23	136,702	-0.74(-3.90%)
Dec 31, 2015	18.30	18.97	18.97	18.97	58,500	+0.54(+2.93%)
Dec 30, 2015	18.55	18.69	18.00	18.43	65,741	-0.09(-0.49%)
Dec 29, 2015	18.35	18.62	17.57	18.52	38,354	+0.36(+1.98%)
Dec 28, 2015	18.05	18.64	17.90	18.16	27,045	+0.09(+0.50%)
Dec 24, 2015	18.89	18.07	18.07	18.07	29,700	-0.71(-3.78%)
Dec 23, 2015	17.95	18.96	17.75	18.78	43,705	+0.81(+4.51%)
Dec 22, 2015	16.81	17.98	16.50	17.97	49,976	+1.18(+7.03%)
Dec 21, 2015	16.92	16.92	16.15	16.79	76,787	-0.11(-0.65%)
Dec 18, 2015	16.22	17.21	16.16	16.90	136,118	+0.68(+4.19%)
Dec 17, 2015	17.14	17.30	15.37	16.22	74,820	-0.91(-5.31%)
Dec 16, 2015	17.17	17.64	16.99	17.13	64,693	+0.20(+1.18%)
Dec 15, 2015	16.54	17.14	16.54	16.93	49,874	+0.69(+4.25%)
Dec 14, 2015	16.89	16.89	16.15	16.24	37,331	-0.41(-2.46%)
Dec 11, 2015	16.83	17.08	16.47	16.65	41,019	-0.60(-3.48%)
Dec 10, 2015	17.05	17.53	16.99	17.25	28,399	+0.16(+0.94%)
Dec 09, 2015	17.55	17.59	16.93	17.09	36,235	-0.54(-3.06%)
Dec 08, 2015	17.57	17.89	17.51	17.63	35,923	-0.24(-1.34%)
Dec 07, 2015	19.54	19.54	17.69	17.87	54,124	-1.76(-8.97%)
Dec 04, 2015	19.65	19.76	19.10	19.63	22,600	+0.10(+0.51%)
Dec 03, 2015	20.24	20.34	19.04	19.53	41,917	-0.69(-3.41%)
Dec 02, 2015	20.89	22.00	20.07	20.22	73,947	-0.75(-3.58%)
Dec 01, 2015	20.77	21.03	20.11	20.97	42,185	+0.30(+1.45%)
Nov 30, 2015	19.84	20.74	19.23	20.67	123,729	+0.95(+4.82%)
Nov 27, 2015	19.54	20.42	19.44	19.72	16,086	+0.17(+0.87%)
Nov 25, 2015	19.05	19.55	19.55	19.55	30,400	+0.49(+2.57%)
Nov 24, 2015	19.02	19.27	18.75	19.06	26,808	-0.02(-0.10%)
Nov 23, 2015	18.49	19.43	18.23	19.08	46,197	+0.54(+2.91%)
Nov 20, 2015	18.77	19.26	18.30	18.54	34,138	-0.04(-0.22%)
Nov 19, 2015	18.96	19.41	18.12	18.58	47,155	-0.12(-0.64%)
Nov 18, 2015	17.79	18.79	17.68	18.70	61,284	+0.95(+5.35%)
Nov 17, 2015	16.88	18.10	16.85	17.75	104,248	+0.99(+5.91%)
Nov 16, 2015	15.62	17.02	15.62	16.76	69,562	+1.08(+6.89%)
Nov 13, 2015	15.08	16.12	15.03	15.68	57,449	+0.43(+2.82%)
Nov 12, 2015	17.79	17.79	15.02	15.25	174,889	-2.94(-16.16%)
Nov 11, 2015	18.08	18.80	17.65	18.19	58,924	+0.08(+0.44%)
Nov 10, 2015	18.28	18.46	17.80	18.11	46,879	-0.27(-1.47%)
Nov 09, 2015	18.30	18.67	18.20	18.38	81,753	+0.05(+0.27%)
Nov 06, 2015	18.26	18.56	17.60	18.33	107,162	-0.11(-0.60%)
Nov 05, 2015	18.75	19.33	18.22	18.44	92,971	-0.06(-0.32%)
Nov 04, 2015	18.63	18.91	18.21	18.50	87,750	-0.20(-1.07%)
Nov 03, 2015	18.93	19.47	18.63	18.70	47,981	-0.23(-1.22%)
Nov 02, 2015	17.46	19.25	17.46	18.93	52,095	+1.57(+9.04%)
Oct 30, 2015	18.39	18.90	17.14	17.36	51,854	-1.15(-6.21%)
Oct 29, 2015	18.74	19.02	18.02	18.51	43,963	-0.44(-2.32%)
Oct 28, 2015	19.29	19.70	17.73	18.95	81,452	-0.19(-0.99%)
Oct 27, 2015	20.50	20.51	18.88	19.14	90,005	-1.52(-7.36%)
Oct 26, 2015	21.57	23.86	20.52	20.66	43,945	-0.94(-4.35%)
Oct 23, 2015	22.63	22.63	20.50	21.60	54,622	-0.74(-3.31%)
Oct 22, 2015	22.65	23.09	21.83	22.34	30,393	-0.19(-0.84%)
Oct 21, 2015	22.52	23.29	21.58	22.53	55,267	+0.23(+1.03%)
Oct 20, 2015	23.68	23.87	22.19	22.30	51,169	-1.34(-5.67%)
Oct 19, 2015	22.93	24.00	22.65	23.64	58,230	+0.67(+2.92%)
Oct 16, 2015	22.55	23.08	22.38	22.97	35,718	+0.51(+2.27%)
Oct 15, 2015	20.53	22.57	20.53	22.46	51,257	+1.92(+9.35%)
Oct 14, 2015	21.00	21.27	20.53	20.54	21,723	-0.27(-1.30%)
Oct 13, 2015	20.79	21.48	20.66	20.81	38,272	-0.09(-0.43%)
Oct 12, 2015	21.13	21.34	20.11	20.90	28,668	-0.10(-0.48%)
Oct 09, 2015	20.86	21.48	20.81	21.00	26,644	+0.25(+1.20%)
Oct 08, 2015	21.00	21.00	19.89	20.75	27,427	-0.66(-3.08%)
Oct 07, 2015	20.66	21.84	20.55	21.41	53,625	+0.68(+3.28%)
Oct 06, 2015	21.08	21.98	20.06	20.73	82,644	-0.33(-1.57%)
Oct 05, 2015	20.39	21.39	19.90	21.06	68,595	+0.83(+4.10%)
Oct 02, 2015	18.70	20.48	18.50	20.23	53,877	+1.33(+7.04%)