Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	13.06	13.18	12.86	13.02	248,384	+0.00(+0.00%)
Sep 29, 2016	13.22	13.34	12.94	13.02	96,537	-0.24(-1.81%)
Sep 28, 2016	12.94	13.29	12.94	13.26	147,297	+0.28(+2.15%)
Sep 27, 2016	13.06	13.30	12.94	12.98	133,366	-0.24(-1.81%)
Sep 26, 2016	13.10	13.30	12.86	13.22	162,174	+0.20(+1.53%)
Sep 23, 2016	13.22	13.34	12.94	13.02	134,598	-0.08(-0.61%)
Sep 22, 2016	13.02	13.22	13.02	13.10	93,104	+0.08(+0.61%)
Sep 21, 2016	13.06	13.26	12.86	13.02	191,262	+0.00(+0.00%)
Sep 20, 2016	12.98	13.18	12.90	13.02	149,525	+0.08(+0.62%)
Sep 19, 2016	12.98	13.45	12.88	12.94	246,664	+0.00(+0.00%)
Sep 16, 2016	13.02	13.16	12.82	12.94	103,118	-0.16(-1.22%)
Sep 15, 2016	13.02	13.26	12.98	13.10	163,495	+0.00(+0.00%)
Sep 14, 2016	13.45	13.57	12.98	13.10	256,672	-0.48(-3.53%)
Sep 13, 2016	14.13	14.21	13.41	13.57	250,677	-0.64(-4.49%)
Sep 12, 2016	13.81	14.25	13.69	14.21	178,900	-0.08(-0.56%)
Sep 09, 2016	14.77	14.97	13.97	14.29	242,561	-0.48(-3.24%)
Sep 08, 2016	14.45	14.77	14.41	14.77	233,464	+0.32(+2.21%)
Sep 07, 2016	14.57	14.65	14.33	14.45	124,001	-0.12(-0.82%)
Sep 06, 2016	14.37	14.73	14.21	14.57	162,648	+0.36(+2.53%)
Sep 02, 2016	14.09	14.21	14.21	14.21	649,789	+0.16(+1.14%)
Sep 01, 2016	14.29	14.37	13.85	14.05	153,149	-0.12(-0.85%)
Aug 31, 2016	13.81	14.33	13.81	14.17	216,787	-0.12(-0.84%)
Aug 30, 2016	14.45	14.62	13.97	14.29	196,243	-0.04(-0.28%)
Aug 29, 2016	13.81	14.57	13.81	14.33	232,428	+0.44(+3.16%)
Aug 26, 2016	14.01	14.29	13.73	13.89	173,898	-0.08(-0.57%)
Aug 25, 2016	14.41	14.53	13.97	13.97	198,183	-0.56(-3.85%)
Aug 24, 2016	14.77	15.01	14.41	14.53	142,943	-0.32(-2.15%)
Aug 23, 2016	14.57	14.97	14.57	14.85	142,399	+0.12(+0.81%)
Aug 22, 2016	15.17	15.33	14.61	14.73	231,614	-0.12(-0.81%)
Aug 19, 2016	15.13	15.53	14.50	14.85	578,888	+0.28(+1.92%)
Aug 18, 2016	13.49	14.65	13.45	14.57	454,419	+1.08(+7.99%)
Aug 17, 2016	13.53	13.59	13.34	13.49	110,426	-0.04(-0.30%)
Aug 16, 2016	14.01	14.21	13.49	13.53	196,332	-0.44(-3.14%)
Aug 15, 2016	13.69	14.37	13.41	13.97	185,005	+0.36(+2.64%)
Aug 12, 2016	13.53	13.61	13.41	13.61	110,468	+0.08(+0.59%)
Aug 11, 2016	13.38	13.73	13.38	13.53	142,722	+0.16(+1.19%)
Aug 10, 2016	13.81	13.81	13.26	13.38	169,018	-0.44(-3.18%)
Aug 09, 2016	13.89	14.17	13.57	13.81	100,098	-0.08(-0.58%)
Aug 08, 2016	13.81	14.13	13.77	13.89	150,679	+0.08(+0.58%)
Aug 05, 2016	13.69	13.93	13.61	13.81	183,110	+0.08(+0.58%)
Aug 04, 2016	13.85	14.25	13.49	13.73	160,895	-0.24(-1.71%)
Aug 03, 2016	13.77	14.17	13.69	13.97	173,803	+0.22(+1.60%)
Aug 02, 2016	14.11	14.26	13.52	13.75	256,657	-0.39(-2.76%)
Aug 01, 2016	14.65	14.81	13.99	14.14	291,563	-0.59(-3.98%)
Jul 29, 2016	14.65	14.93	13.79	14.73	388,064	-0.16(-1.05%)
Jul 28, 2016	15.04	15.20	14.69	14.89	196,796	-0.16(-1.04%)
Jul 27, 2016	15.24	15.43	14.99	15.04	91,085	-0.08(-0.52%)
Jul 26, 2016	15.08	15.32	14.93	15.12	169,556	-0.12(-0.77%)
Jul 25, 2016	15.28	15.43	14.85	15.24	204,671	-0.12(-0.76%)
Jul 22, 2016	15.59	15.63	15.04	15.36	200,182	-0.08(-0.51%)
Jul 21, 2016	15.20	15.83	15.08	15.43	451,408	+0.35(+2.33%)
Jul 20, 2016	15.59	15.79	14.65	15.08	357,719	-0.23(-1.53%)
Jul 19, 2016	14.81	15.55	14.54	15.32	708,301	+0.98(+6.81%)
Jul 18, 2016	13.68	14.75	13.64	14.34	821,543	+1.02(+7.63%)
Jul 15, 2016	11.92	13.52	11.88	13.32	516,511	+1.60(+13.67%)
Jul 14, 2016	11.72	11.88	11.64	11.72	126,732	+0.12(+1.01%)
Jul 13, 2016	11.68	11.88	11.53	11.61	81,064	-0.04(-0.34%)
Jul 12, 2016	11.33	11.74	11.33	11.64	201,580	+0.39(+3.47%)
Jul 11, 2016	11.29	11.57	11.25	11.25	110,420	+0.04(+0.35%)
Jul 08, 2016	11.02	11.33	10.94	11.21	120,562	+0.27(+2.50%)
Jul 07, 2016	11.10	11.37	10.80	10.94	137,210	-0.27(-2.44%)
Jul 05, 2016	11.61	11.61	11.02	11.21	267,263	-0.47(-4.01%)
Jul 01, 2016	11.53	11.68	11.68	11.68	85,477	+0.04(+0.34%)
Jun 30, 2016	11.76	11.81	11.45	11.64	189,271	-0.08(-0.67%)
Jun 29, 2016	11.72	11.96	11.61	11.72	121,356	+0.16(+1.35%)
Jun 28, 2016	11.41	11.84	11.41	11.57	147,590	+0.20(+1.72%)
Jun 27, 2016	11.96	12.19	11.37	11.37	306,875	-0.78(-6.43%)
Jun 24, 2016	11.72	12.70	11.61	12.15	290,775	-0.04(-0.32%)
Jun 23, 2016	12.04	12.27	11.96	12.19	216,691	+0.23(+1.96%)
Jun 22, 2016	11.88	12.04	11.72	11.96	206,041	+0.20(+1.66%)
Jun 21, 2016	11.84	11.92	11.60	11.76	75,317	+0.00(+0.00%)
Jun 20, 2016	11.76	12.03	11.72	11.76	123,436	+0.23(+2.03%)
Jun 17, 2016	11.33	12.08	11.33	11.53	695,214	-0.20(-1.67%)
Jun 16, 2016	11.45	11.76	11.33	11.72	193,620	+0.16(+1.35%)
Jun 15, 2016	11.53	11.80	11.35	11.57	190,228	-0.04(-0.34%)
Jun 14, 2016	11.61	11.96	11.53	11.61	192,137	-0.08(-0.67%)
Jun 13, 2016	11.88	12.00	11.45	11.68	275,250	-0.20(-1.64%)
Jun 10, 2016	12.11	12.27	11.76	11.88	240,552	-0.23(-1.94%)
Jun 09, 2016	11.76	12.15	11.72	12.11	295,126	+0.31(+2.65%)
Jun 08, 2016	11.88	12.29	11.72	11.80	184,200	-0.08(-0.66%)
Jun 07, 2016	12.11	12.19	11.76	11.88	123,876	-0.16(-1.30%)
Jun 06, 2016	11.64	12.19	11.61	12.04	233,538	+0.35(+3.01%)
Jun 03, 2016	12.35	12.38	11.61	11.68	215,837	-0.59(-4.78%)
Jun 02, 2016	11.80	12.31	11.72	12.27	168,935	+0.47(+3.97%)
Jun 01, 2016	11.64	11.92	11.51	11.80	174,585	+0.31(+2.72%)
May 31, 2016	10.86	11.96	10.80	11.49	442,430	+0.63(+5.76%)
May 27, 2016	10.16	10.86	10.86	10.86	233,886	+0.70(+6.92%)
May 26, 2016	10.32	10.51	10.16	10.16	144,021	-0.16(-1.52%)
May 25, 2016	10.04	10.35	9.964	10.32	168,519	+0.31(+3.13%)
May 24, 2016	10.16	10.24	9.964	10.00	114,418	-0.08(-0.77%)
May 23, 2016	10.24	10.28	10.00	10.08	125,838	-0.20(-1.90%)
May 20, 2016	10.32	10.43	10.06	10.28	136,127	+0.00(+0.00%)
May 19, 2016	10.39	10.43	9.964	10.28	228,379	+0.27(+2.73%)
May 18, 2016	10.16	10.29	9.886	10.00	256,015	-0.20(-1.92%)
May 17, 2016	10.32	10.67	10.20	10.20	153,825	-0.04(-0.38%)
May 16, 2016	10.08	10.47	10.08	10.24	179,310	+0.16(+1.55%)
May 13, 2016	10.20	10.30	10.00	10.08	91,904	-0.12(-1.15%)
May 12, 2016	10.51	10.59	10.06	10.20	163,412	-0.16(-1.51%)
May 11, 2016	10.35	10.71	10.16	10.35	155,203	-0.04(-0.38%)
May 10, 2016	10.32	10.63	10.08	10.39	240,324	+0.23(+2.31%)
May 09, 2016	10.12	10.28	9.925	10.16	243,428	+0.04(+0.39%)
May 06, 2016	10.16	10.35	9.886	10.12	201,734	+0.00(+0.00%)
May 05, 2016	10.47	10.75	10.08	10.12	136,528	-0.23(-2.26%)
May 04, 2016	10.00	10.51	9.925	10.35	362,968	+0.37(+3.72%)
May 03, 2016	10.40	10.44	9.908	9.984	332,824	-0.38(-3.66%)
May 02, 2016	10.78	10.78	10.14	10.36	266,259	-0.27(-2.50%)
Apr 29, 2016	10.17	10.78	10.17	10.63	456,543	+0.27(+2.56%)
Apr 28, 2016	10.21	10.48	9.794	10.36	489,776	+0.15(+1.49%)
Apr 27, 2016	10.29	10.82	10.06	10.21	843,606	-0.19(-1.82%)
Apr 26, 2016	9.452	11.69	9.148	10.40	2,860,203	-4.14(-28.46%)
Apr 25, 2016	14.69	14.80	14.05	14.54	386,193	+0.27(+1.86%)
Apr 22, 2016	14.65	15.03	14.08	14.27	336,012	-0.04(-0.26%)
Apr 21, 2016	14.54	14.73	14.04	14.31	416,231	+0.72(+5.31%)
Apr 20, 2016	13.29	14.39	12.94	13.59	313,951	+0.53(+4.07%)
Apr 19, 2016	13.25	13.44	12.75	13.06	265,694	-0.08(-0.58%)
Apr 18, 2016	12.91	13.61	12.68	13.13	267,989	+0.04(+0.29%)
Apr 15, 2016	13.70	13.70	13.08	13.10	191,806	-0.53(-3.90%)
Apr 14, 2016	13.89	13.96	13.40	13.63	176,299	-0.04(-0.28%)
Apr 13, 2016	13.51	14.05	13.25	13.67	233,063	+0.30(+2.27%)
Apr 12, 2016	13.02	13.36	12.64	13.36	278,005	+0.42(+3.23%)
Apr 11, 2016	12.49	13.60	12.45	12.94	254,483	+0.57(+4.60%)
Apr 08, 2016	12.38	12.83	12.26	12.38	240,513	+0.04(+0.31%)
Apr 07, 2016	12.53	12.68	12.17	12.34	131,520	-0.15(-1.22%)
Apr 06, 2016	12.19	12.72	12.07	12.49	181,388	+0.42(+3.46%)
Apr 05, 2016	12.22	12.34	11.96	12.07	111,440	-0.19(-1.55%)
Apr 04, 2016	12.45	12.77	12.15	12.26	175,074	+0.00(+0.00%)
Apr 01, 2016	12.11	12.53	11.62	12.26	217,530	+0.27(+2.22%)
Mar 31, 2016	11.92	12.11	11.69	12.00	255,191	+0.15(+1.28%)
Mar 30, 2016	11.39	12.11	11.39	11.84	163,514	+0.49(+4.35%)
Mar 29, 2016	11.12	11.46	10.97	11.35	255,861	+0.30(+2.75%)
Mar 28, 2016	11.73	11.88	10.97	11.05	262,066	-0.57(-4.90%)
Mar 24, 2016	11.24	11.62	11.62	11.62	206,215	+0.27(+2.34%)
Mar 23, 2016	11.96	12.03	11.24	11.35	228,696	-0.57(-4.78%)
Mar 22, 2016	11.39	12.00	11.08	11.92	235,616	+0.53(+4.67%)
Mar 21, 2016	11.35	11.62	11.01	11.39	397,267	+0.11(+1.01%)
Mar 18, 2016	10.97	11.84	10.82	11.27	1,297,395	+0.61(+5.69%)
Mar 17, 2016	10.10	11.03	9.908	10.67	415,417	+0.65(+6.44%)
Mar 16, 2016	9.794	10.14	9.680	10.02	333,645	+0.46(+4.76%)
Mar 15, 2016	9.566	10.14	9.490	9.566	489,003	+0.04(+0.40%)
Mar 14, 2016	11.20	11.22	9.528	9.528	1,095,771	-1.63(-14.63%)
Mar 11, 2016	11.58	12.11	11.05	11.16	568,765	-0.30(-2.65%)
Mar 10, 2016	12.03	12.30	11.01	11.46	514,970	-0.57(-4.73%)
Mar 09, 2016	12.03	12.22	11.77	12.03	334,436	+0.30(+2.59%)
Mar 08, 2016	12.22	12.30	11.73	11.73	349,095	-0.15(-1.28%)
Mar 07, 2016	12.22	12.68	11.81	11.88	597,509	-0.84(-6.57%)
Mar 04, 2016	13.29	13.36	12.56	12.72	516,204	-1.06(-7.71%)
Mar 03, 2016	13.29	13.86	13.21	13.78	174,212	+0.49(+3.71%)
Mar 02, 2016	13.25	13.51	12.98	13.29	133,823	+0.08(+0.57%)
Mar 01, 2016	12.94	13.63	12.94	13.21	164,900	+0.49(+3.88%)
Feb 29, 2016	12.83	13.25	12.60	12.72	202,344	+0.15(+1.21%)
Feb 26, 2016	12.91	13.21	12.38	12.56	153,821	-0.11(-0.90%)
Feb 25, 2016	12.72	12.87	12.11	12.68	138,417	+0.11(+0.91%)
Feb 24, 2016	12.22	12.56	11.84	12.56	118,051	+0.19(+1.53%)
Feb 23, 2016	13.48	13.48	12.30	12.38	186,442	-0.95(-7.12%)
Feb 22, 2016	13.13	13.51	12.94	13.32	148,561	+0.57(+4.46%)
Feb 19, 2016	13.25	13.47	12.56	12.75	164,413	-0.76(-5.62%)
Feb 18, 2016	13.70	14.20	13.13	13.51	113,313	-0.08(-0.56%)
Feb 17, 2016	14.31	14.37	13.21	13.59	164,464	-0.15(-1.10%)
Feb 16, 2016	12.79	14.77	12.79	13.74	264,829	+1.10(+8.71%)
Feb 12, 2016	12.94	12.64	12.64	12.64	202,501	+0.49(+4.06%)
Feb 11, 2016	11.73	12.49	11.73	12.15	225,589	-0.23(-1.84%)
Feb 10, 2016	12.22	12.60	11.77	12.38	270,447	+0.15(+1.24%)
Feb 09, 2016	13.17	13.17	11.43	12.22	686,158	-0.99(-7.47%)
Feb 08, 2016	14.58	14.58	12.38	13.21	358,224	-1.40(-9.61%)
Feb 05, 2016	14.99	14.99	14.50	14.61	114,163	-0.15(-1.03%)
Feb 04, 2016	14.65	14.99	14.50	14.77	267,034	+0.27(+1.83%)
Feb 03, 2016	16.51	16.51	14.46	14.50	473,615	-1.52(-9.51%)
Feb 02, 2016	16.49	16.84	15.67	16.02	254,720	-0.75(-4.50%)
Feb 01, 2016	16.71	17.10	15.92	16.78	353,490	+0.32(+1.97%)
Jan 29, 2016	15.85	16.56	15.49	16.46	269,076	+0.90(+5.77%)
Jan 28, 2016	15.45	15.74	14.91	15.56	211,808	+0.36(+2.36%)
Jan 27, 2016	14.98	16.10	14.91	15.20	192,552	+0.22(+1.44%)
Jan 26, 2016	14.37	15.00	14.37	14.98	141,790	+0.68(+4.77%)
Jan 25, 2016	14.52	15.16	14.05	14.30	176,495	-0.11(-0.75%)
Jan 22, 2016	14.19	15.09	14.01	14.41	348,249	+0.93(+6.93%)
Jan 21, 2016	14.80	16.11	13.40	13.47	589,221	+0.00(+0.00%)
Jan 20, 2016	12.29	14.19	11.79	13.47	682,885	+0.72(+5.63%)
Jan 19, 2016	13.98	13.98	11.75	12.76	557,135	-0.65(-4.83%)
Jan 15, 2016	13.47	13.40	13.40	13.40	297,631	-0.43(-3.12%)
Jan 14, 2016	14.05	14.37	13.40	13.83	363,023	-0.29(-2.04%)
Jan 13, 2016	15.23	15.70	14.12	14.12	236,821	-1.19(-7.75%)
Jan 12, 2016	16.28	16.42	14.37	15.31	275,767	-0.90(-5.54%)
Jan 11, 2016	17.07	17.43	15.88	16.20	150,406	-0.83(-4.85%)
Jan 08, 2016	17.28	17.86	16.82	17.03	186,135	+0.18(+1.07%)
Jan 07, 2016	18.04	18.14	16.71	16.85	309,224	-1.47(-8.04%)
Jan 06, 2016	18.50	18.68	17.86	18.32	131,877	-0.32(-1.73%)
Jan 05, 2016	18.97	19.08	18.43	18.65	159,302	-0.22(-1.14%)
Jan 04, 2016	19.51	19.76	18.38	18.86	188,805	-0.97(-4.89%)
Dec 31, 2015	18.72	19.83	19.83	19.83	250,373	+1.19(+6.36%)
Dec 30, 2015	18.86	19.04	18.40	18.65	209,436	-0.11(-0.57%)
Dec 29, 2015	19.44	19.76	18.50	18.76	199,473	-0.65(-3.33%)
Dec 28, 2015	19.73	19.73	18.94	19.40	169,978	-0.29(-1.46%)
Dec 24, 2015	19.83	19.69	19.69	19.69	71,054	-0.14(-0.72%)
Dec 23, 2015	18.68	19.87	18.68	19.83	248,419	+1.22(+6.56%)
Dec 22, 2015	18.18	19.01	18.16	18.61	229,727	+0.32(+1.77%)
Dec 21, 2015	18.54	18.61	18.04	18.29	231,014	+0.14(+0.79%)
Dec 18, 2015	18.07	18.90	17.76	18.14	385,331	-0.04(-0.20%)
Dec 17, 2015	20.59	20.80	16.64	18.18	532,097	-2.48(-12.00%)
Dec 16, 2015	20.09	20.77	19.94	20.66	100,982	+0.54(+2.68%)
Dec 15, 2015	19.80	20.34	19.80	20.12	109,128	+0.29(+1.45%)
Dec 14, 2015	20.70	21.06	19.40	19.83	217,222	-0.86(-4.17%)
Dec 11, 2015	21.27	21.27	20.41	20.70	178,996	-0.86(-4.00%)
Dec 10, 2015	22.10	22.64	21.56	21.56	131,043	-0.68(-3.07%)
Dec 09, 2015	21.06	22.64	21.06	22.24	132,653	+1.33(+6.36%)
Dec 08, 2015	20.84	21.13	20.16	20.91	119,366	-0.18(-0.85%)
Dec 07, 2015	21.45	21.56	20.23	21.09	300,844	-0.57(-2.65%)
Dec 04, 2015	22.10	22.10	21.56	21.67	105,381	-0.07(-0.33%)
Dec 03, 2015	21.99	22.10	21.27	21.74	131,100	-0.18(-0.82%)
Dec 02, 2015	22.67	22.67	21.38	21.92	277,600	-0.75(-3.33%)
Dec 01, 2015	22.64	23.00	22.42	22.67	84,287	+0.04(+0.16%)
Nov 30, 2015	22.60	23.25	22.51	22.64	81,672	+0.14(+0.64%)
Nov 27, 2015	22.31	22.64	22.24	22.49	31,293	+0.07(+0.32%)
Nov 25, 2015	22.46	22.42	22.42	22.42	69,634	-0.04(-0.16%)
Nov 24, 2015	22.74	22.89	22.13	22.46	95,065	-0.07(-0.32%)
Nov 23, 2015	23.21	23.43	22.49	22.53	108,123	-0.86(-3.69%)
Nov 20, 2015	23.43	23.68	23.21	23.39	58,398	-0.32(-1.36%)
Nov 19, 2015	23.46	23.86	23.21	23.71	66,979	+0.07(+0.30%)
Nov 18, 2015	23.61	23.85	22.92	23.64	88,570	+0.04(+0.15%)
Nov 17, 2015	24.11	24.39	23.43	23.61	64,556	-0.61(-2.52%)
Nov 16, 2015	23.75	24.54	23.75	24.22	77,399	+0.72(+3.06%)
Nov 13, 2015	22.60	23.79	22.46	23.50	95,844	+0.90(+3.97%)
Nov 12, 2015	22.71	22.96	22.40	22.60	77,174	-0.18(-0.79%)
Nov 11, 2015	23.35	23.35	22.38	22.78	112,563	-0.61(-2.61%)
Nov 10, 2015	23.79	23.89	23.07	23.39	84,782	-0.40(-1.66%)
Nov 09, 2015	24.47	24.54	23.07	23.79	139,066	-0.75(-3.07%)
Nov 06, 2015	24.65	24.79	24.43	24.54	46,220	-0.43(-1.73%)
Nov 05, 2015	24.58	25.08	24.06	24.97	106,818	+0.25(+1.02%)
Nov 04, 2015	25.51	25.66	24.32	24.72	121,655	-0.94(-3.66%)
Nov 03, 2015	26.22	26.42	25.56	25.66	131,473	-0.38(-1.47%)
Nov 02, 2015	26.25	26.39	25.80	26.04	96,195	+0.28(+1.08%)
Oct 30, 2015	26.60	26.60	24.96	25.76	143,194	-0.56(-2.11%)
Oct 29, 2015	25.76	26.60	25.45	26.32	133,695	+0.56(+2.16%)
Oct 28, 2015	24.65	25.87	24.44	25.76	138,669	+1.11(+4.51%)
Oct 27, 2015	24.30	24.83	23.50	24.65	169,209	+1.36(+5.82%)
Oct 26, 2015	23.36	23.57	23.12	23.30	82,798	-0.21(-0.89%)
Oct 23, 2015	23.57	24.16	23.30	23.50	68,865	-0.24(-1.02%)
Oct 22, 2015	23.30	24.01	22.81	23.75	131,719	+1.08(+4.75%)
Oct 21, 2015	23.71	23.85	22.60	22.67	104,061	-1.08(-4.54%)
Oct 20, 2015	23.23	23.82	23.12	23.75	52,769	+0.49(+2.09%)
Oct 19, 2015	23.47	23.54	22.91	23.26	43,759	-0.28(-1.18%)
Oct 16, 2015	23.75	23.89	22.88	23.54	73,603	-0.07(-0.29%)
Oct 15, 2015	23.50	23.70	23.05	23.61	52,296	+0.17(+0.74%)
Oct 14, 2015	23.23	23.87	22.77	23.43	65,011	+0.35(+1.51%)
Oct 13, 2015	23.64	23.99	22.81	23.09	75,757	-0.83(-3.49%)
Oct 12, 2015	24.37	24.37	23.38	23.92	100,792	+0.03(+0.15%)
Oct 09, 2015	24.30	24.37	23.64	23.89	94,331	-0.28(-1.15%)
Oct 08, 2015	24.13	24.37	23.70	24.16	76,491	+0.00(+0.00%)
Oct 07, 2015	24.09	24.44	23.64	24.16	79,007	+0.24(+1.02%)
Oct 06, 2015	24.20	24.62	23.82	23.92	69,770	-0.31(-1.29%)
Oct 05, 2015	23.54	24.27	23.33	24.23	86,297	+1.11(+4.81%)
Oct 02, 2015	21.38	23.40	21.38	23.12	127,841	+1.08(+4.89%)