Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	77.50	80.84	77.36	80.83	472,047	+3.38(+4.36%)
Jan 28, 2016	80.50	81.18	77.03	77.45	376,192	-2.02(-2.54%)
Jan 27, 2016	80.65	81.86	79.15	79.47	339,784	-1.43(-1.77%)
Jan 26, 2016	80.45	81.31	79.86	80.90	237,491	+0.97(+1.21%)
Jan 25, 2016	81.27	82.49	79.70	79.93	263,287	-1.56(-1.91%)
Jan 22, 2016	81.12	81.61	80.02	81.49	272,472	+1.73(+2.17%)
Jan 21, 2016	80.31	81.59	79.12	79.76	261,160	-0.08(-0.10%)
Jan 20, 2016	80.37	81.00	77.11	79.84	416,273	-1.18(-1.46%)
Jan 19, 2016	82.12	82.94	80.28	81.02	527,432	-0.02(-0.02%)
Jan 15, 2016	80.54	81.04	81.04	81.04	597,100	-1.91(-2.30%)
Jan 14, 2016	81.73	83.44	80.47	82.95	773,353	+1.60(+1.97%)
Jan 13, 2016	83.51	84.47	80.75	81.35	586,047	-1.67(-2.01%)
Jan 12, 2016	80.47	83.27	80.45	83.02	635,474	+3.55(+4.47%)
Jan 11, 2016	79.84	80.78	78.96	79.47	490,626	-0.33(-0.41%)
Jan 08, 2016	79.02	80.80	78.24	79.80	769,818	+1.70(+2.18%)
Jan 07, 2016	79.63	80.42	76.64	78.10	1,444,150	-2.83(-3.50%)
Jan 06, 2016	82.27	83.35	80.41	80.93	662,308	-2.46(-2.95%)
Jan 05, 2016	86.30	86.53	83.00	83.39	368,164	-2.45(-2.85%)
Jan 04, 2016	87.74	87.74	85.50	85.84	375,455	-3.32(-3.72%)
Dec 31, 2015	90.09	89.16	89.16	89.16	187,100	-1.20(-1.33%)
Dec 30, 2015	91.80	92.08	90.02	90.36	133,934	-1.43(-1.56%)
Dec 29, 2015	91.79	92.21	90.71	91.79	165,457	+0.37(+0.40%)
Dec 28, 2015	91.21	91.55	90.03	91.42	170,608	-0.04(-0.04%)
Dec 24, 2015	91.78	91.46	91.46	91.46	84,100	+0.06(+0.07%)
Dec 23, 2015	90.38	92.02	90.00	91.40	116,129	+1.85(+2.07%)
Dec 22, 2015	89.55	89.56	87.15	89.55	281,296	+0.38(+0.43%)
Dec 21, 2015	89.40	89.98	88.20	89.17	212,483	+0.61(+0.69%)
Dec 18, 2015	89.91	89.91	87.14	88.56	626,873	-1.56(-1.73%)
Dec 17, 2015	90.83	91.72	90.02	90.12	252,077	-0.41(-0.45%)
Dec 16, 2015	90.83	91.28	87.33	90.53	390,476	+0.21(+0.23%)
Dec 15, 2015	88.86	90.67	87.92	90.32	219,770	+2.07(+2.35%)
Dec 14, 2015	88.78	90.10	86.59	88.25	370,404	-0.04(-0.05%)
Dec 11, 2015	87.93	89.52	87.40	88.29	332,525	-0.80(-0.90%)
Dec 10, 2015	89.36	90.63	88.40	89.09	201,089	-0.58(-0.65%)
Dec 09, 2015	91.32	92.61	88.76	89.67	372,769	-2.21(-2.41%)
Dec 08, 2015	91.03	92.83	90.33	91.88	331,545	+0.09(+0.10%)
Dec 07, 2015	91.74	92.85	91.18	91.79	610,641	-0.35(-0.38%)
Dec 04, 2015	92.04	93.17	90.58	92.14	288,970	+0.08(+0.09%)
Dec 03, 2015	94.00	94.00	90.63	92.06	535,631	-1.53(-1.63%)
Dec 02, 2015	91.66	95.12	90.69	93.59	413,686	+1.47(+1.60%)
Dec 01, 2015	91.99	92.60	90.47	92.12	234,166	+0.93(+1.02%)
Nov 30, 2015	91.78	91.78	89.38	91.19	432,912	-0.59(-0.64%)
Nov 27, 2015	90.17	92.65	90.16	91.78	148,267	+2.02(+2.25%)
Nov 25, 2015	90.16	89.76	89.76	89.76	232,400	-0.14(-0.16%)
Nov 24, 2015	89.19	90.62	86.54	89.90	183,122	+0.08(+0.09%)
Nov 23, 2015	91.09	91.33	89.25	89.82	182,142	-0.96(-1.06%)
Nov 20, 2015	90.16	91.88	89.37	90.78	210,936	+1.27(+1.42%)
Nov 19, 2015	89.07	89.94	88.37	89.51	238,259	+0.70(+0.79%)
Nov 18, 2015	86.95	89.06	85.80	88.81	241,611	+2.50(+2.90%)
Nov 17, 2015	86.36	87.42	85.49	86.31	375,578	+0.39(+0.45%)
Nov 16, 2015	85.27	86.55	84.27	85.92	409,727	+0.35(+0.41%)
Nov 13, 2015	86.37	86.51	85.03	85.57	310,853	-1.15(-1.33%)
Nov 12, 2015	89.80	89.80	86.57	86.72	458,360	-4.08(-4.49%)
Nov 11, 2015	89.95	91.94	89.25	90.80	431,526	+1.81(+2.03%)
Nov 10, 2015	88.43	89.47	87.56	88.99	382,440	-0.05(-0.06%)
Nov 09, 2015	87.70	89.87	87.35	89.04	503,180	+0.84(+0.95%)
Nov 06, 2015	86.53	88.47	85.85	88.20	278,064	+1.51(+1.74%)
Nov 05, 2015	86.78	87.36	86.08	86.69	390,452	-0.41(-0.47%)
Nov 04, 2015	86.02	87.37	85.67	87.10	462,949	+1.01(+1.17%)
Nov 03, 2015	85.88	87.19	84.17	86.09	431,481	-0.26(-0.30%)
Nov 02, 2015	82.27	86.50	82.01	86.35	503,953	+3.73(+4.51%)
Oct 30, 2015	81.03	82.74	80.19	82.62	320,042	+1.93(+2.39%)
Oct 29, 2015	83.87	84.00	80.43	80.69	449,756	-3.20(-3.81%)
Oct 28, 2015	79.00	85.09	77.98	83.89	988,247	+4.47(+5.63%)
Oct 27, 2015	71.07	83.13	70.21	79.42	1,904,972	+4.32(+5.75%)
Oct 26, 2015	76.66	77.26	73.82	75.10	1,163,301	-2.11(-2.73%)
Oct 23, 2015	76.11	77.85	75.14	77.21	463,656	+2.12(+2.82%)
Oct 22, 2015	73.81	75.70	73.24	75.09	470,103	+1.97(+2.69%)
Oct 21, 2015	75.50	75.50	72.77	73.12	248,332	-1.92(-2.56%)
Oct 20, 2015	75.43	75.43	74.42	75.04	347,653	-0.24(-0.32%)
Oct 19, 2015	76.64	76.90	74.23	75.28	573,581	-1.83(-2.37%)
Oct 16, 2015	78.29	78.29	76.41	77.11	306,640	-1.30(-1.66%)
Oct 15, 2015	76.25	78.56	75.95	78.41	318,243	+2.63(+3.47%)
Oct 14, 2015	76.53	76.53	74.96	75.78	412,371	-0.51(-0.67%)
Oct 13, 2015	79.27	80.09	76.06	76.29	553,322	-4.15(-5.16%)
Oct 12, 2015	81.06	81.64	80.27	80.44	314,458	-1.16(-1.42%)
Oct 09, 2015	82.08	83.49	80.32	81.60	526,769	-0.27(-0.33%)
Oct 08, 2015	81.53	82.48	80.44	81.87	352,027	+0.34(+0.42%)
Oct 07, 2015	79.80	81.70	79.21	81.53	396,776	+2.34(+2.95%)
Oct 06, 2015	79.00	80.18	78.10	79.19	316,329	+0.11(+0.14%)
Oct 05, 2015	77.95	79.84	77.95	79.08	237,087	+1.78(+2.30%)
Oct 02, 2015	76.25	77.38	75.59	77.30	238,927	+0.19(+0.25%)
Oct 01, 2015	76.18	77.63	74.55	77.11	407,999	+1.14(+1.50%)
Sep 30, 2015	75.20	77.27	73.43	75.97	533,242	+1.42(+1.90%)
Sep 29, 2015	72.69	77.09	72.20	74.55	802,125	+2.21(+3.06%)
Sep 28, 2015	75.00	75.58	71.63	72.34	753,431	-3.29(-4.35%)
Sep 25, 2015	78.49	78.69	75.16	75.63	668,414	-1.92(-2.48%)
Sep 24, 2015	78.81	79.00	77.04	77.55	513,364	-2.20(-2.76%)
Sep 23, 2015	80.95	81.16	79.47	79.75	272,015	-0.89(-1.10%)
Sep 22, 2015	80.79	81.40	80.03	80.64	351,838	-0.94(-1.15%)
Sep 21, 2015	84.06	84.59	80.88	81.58	384,445	-0.98(-1.19%)
Sep 18, 2015	80.64	82.99	80.55	82.56	629,217	+0.58(+0.71%)
Sep 17, 2015	81.71	83.38	81.60	81.98	201,013	+0.00(+0.00%)
Sep 16, 2015	81.74	82.05	79.50	81.98	379,577	+0.54(+0.66%)
Sep 15, 2015	82.20	82.91	80.64	81.44	519,834	-1.15(-1.39%)
Sep 14, 2015	84.06	84.34	82.09	82.59	257,694	-1.53(-1.82%)
Sep 11, 2015	81.85	84.19	81.85	84.12	315,307	+1.63(+1.98%)
Sep 10, 2015	82.54	83.39	81.67	82.49	320,849	-0.49(-0.59%)
Sep 09, 2015	84.32	85.64	82.67	82.98	274,479	-0.30(-0.36%)
Sep 08, 2015	82.62	83.73	81.41	83.28	425,928	+2.30(+2.84%)
Sep 04, 2015	81.40	80.98	80.98	80.98	319,100	-1.45(-1.76%)
Sep 03, 2015	84.08	85.12	82.31	82.43	333,144	-1.40(-1.67%)
Sep 02, 2015	82.49	83.86	80.82	83.83	392,509	+2.25(+2.76%)
Sep 01, 2015	82.26	83.61	81.37	81.58	515,824	-2.84(-3.36%)
Aug 31, 2015	85.63	86.01	84.22	84.42	367,367	-1.46(-1.70%)
Aug 28, 2015	85.76	86.77	84.84	85.88	439,912	+0.07(+0.08%)
Aug 27, 2015	85.94	86.32	83.60	85.81	881,908	+1.04(+1.23%)
Aug 26, 2015	84.31	85.06	82.51	84.77	606,165	+3.17(+3.88%)
Aug 25, 2015	85.19	86.45	81.07	81.60	584,853	-0.21(-0.26%)
Aug 24, 2015	78.93	85.00	75.04	81.81	851,029	-2.37(-2.82%)
Aug 21, 2015	86.54	87.39	84.11	84.18	335,419	-3.42(-3.90%)
Aug 20, 2015	90.71	91.85	86.99	87.60	422,629	-4.03(-4.40%)
Aug 19, 2015	91.06	92.25	90.49	91.63	387,990	+0.36(+0.39%)
Aug 18, 2015	91.97	91.97	90.90	91.27	255,292	-0.74(-0.80%)
Aug 17, 2015	91.28	92.23	91.02	92.01	321,050	+0.13(+0.14%)
Aug 14, 2015	91.31	92.46	90.27	91.88	519,705	+0.63(+0.69%)
Aug 13, 2015	92.12	93.89	91.11	91.25	239,799	-0.44(-0.48%)
Aug 12, 2015	92.73	94.26	90.52	91.69	588,166	-2.40(-2.55%)
Aug 11, 2015	94.02	95.03	93.78	94.09	926,249	-0.93(-0.98%)
Aug 10, 2015	95.00	95.29	94.14	95.02	209,782	+0.87(+0.92%)
Aug 07, 2015	94.30	95.31	92.75	94.15	256,369	-0.80(-0.84%)
Aug 06, 2015	94.03	96.35	93.86	94.95	698,666	+1.27(+1.36%)
Aug 05, 2015	92.95	93.98	92.31	93.68	348,806	+1.18(+1.28%)
Aug 04, 2015	91.76	92.70	91.61	92.50	426,064	+0.16(+0.17%)
Aug 03, 2015	92.71	92.87	91.23	92.34	381,954	+0.12(+0.13%)
Jul 31, 2015	93.04	93.04	91.60	92.22	336,488	-0.34(-0.37%)
Jul 30, 2015	93.30	93.37	91.79	92.56	409,786	-0.74(-0.79%)
Jul 29, 2015	88.40	93.40	85.02	93.30	970,353	+3.59(+4.00%)
Jul 28, 2015	90.00	96.35	87.70	89.71	2,265,234	+9.85(+12.33%)
Jul 27, 2015	79.96	80.24	78.10	79.86	498,290	-0.35(-0.44%)
Jul 24, 2015	81.12	82.01	80.09	80.21	230,728	-1.19(-1.46%)
Jul 23, 2015	81.00	82.38	80.38	81.40	287,771	+0.78(+0.97%)
Jul 22, 2015	79.50	80.89	78.76	80.62	497,792	+0.36(+0.45%)
Jul 21, 2015	80.72	81.72	80.19	80.26	446,691	-0.13(-0.16%)
Jul 20, 2015	82.32	82.66	79.83	80.39	546,061	-1.30(-1.59%)
Jul 17, 2015	85.41	85.41	81.30	81.69	498,441	-3.43(-4.03%)
Jul 16, 2015	84.47	85.31	83.64	85.12	423,545	+1.29(+1.54%)
Jul 15, 2015	85.13	85.50	83.28	83.83	387,397	-1.15(-1.35%)
Jul 14, 2015	84.02	85.10	83.32	84.98	487,399	+1.42(+1.70%)
Jul 13, 2015	84.66	84.66	82.52	83.56	383,842	-0.08(-0.10%)
Jul 10, 2015	84.07	84.52	82.91	83.64	515,829	+0.64(+0.77%)
Jul 09, 2015	83.15	83.50	81.97	83.00	702,170	+1.65(+2.03%)
Jul 08, 2015	83.62	83.84	81.01	81.35	530,022	-3.01(-3.57%)
Jul 07, 2015	83.45	84.74	81.63	84.36	432,742	+1.37(+1.65%)
Jul 06, 2015	82.46	83.59	82.02	82.99	433,066	+0.07(+0.08%)
Jul 02, 2015	84.50	82.92	82.92	82.92	462,000	-1.74(-2.06%)
Jul 01, 2015	85.80	86.11	84.38	84.66	493,640	-0.52(-0.60%)
Jun 30, 2015	82.90	85.84	82.89	85.17	655,102	+2.91(+3.54%)
Jun 29, 2015	83.00	83.00	81.88	82.26	712,631	-1.87(-2.22%)
Jun 26, 2015	86.00	86.23	83.37	84.13	890,304	-1.75(-2.04%)
Jun 25, 2015	89.80	89.86	84.62	85.88	1,153,743	-3.83(-4.27%)
Jun 24, 2015	93.44	94.20	89.04	89.71	806,761	-4.52(-4.80%)
Jun 23, 2015	93.65	94.45	92.94	94.23	238,006	+0.92(+0.99%)
Jun 22, 2015	93.84	93.97	92.71	93.31	337,177	+0.41(+0.44%)
Jun 19, 2015	91.81	93.49	90.43	92.90	412,892	+1.39(+1.52%)
Jun 18, 2015	91.25	92.34	91.10	91.51	601,713	+0.31(+0.34%)
Jun 17, 2015	91.74	92.20	91.03	91.20	216,878	-0.35(-0.38%)
Jun 16, 2015	92.19	92.30	91.45	91.55	272,196	-0.29(-0.32%)
Jun 15, 2015	92.00	92.71	91.25	91.84	250,878	-1.00(-1.08%)
Jun 12, 2015	94.07	94.14	92.14	92.84	505,611	-1.70(-1.79%)
Jun 11, 2015	96.02	96.02	92.75	94.54	455,899	-1.19(-1.24%)
Jun 10, 2015	94.49	96.84	94.14	95.73	318,114	+1.76(+1.87%)
Jun 09, 2015	94.26	94.72	92.71	93.97	547,903	-0.78(-0.82%)
Jun 08, 2015	98.72	98.72	94.65	94.75	303,381	-3.80(-3.86%)
Jun 05, 2015	97.67	98.81	96.13	98.55	158,946	+0.96(+0.98%)
Jun 04, 2015	97.41	98.35	96.49	97.59	215,497	-0.42(-0.43%)
Jun 03, 2015	96.73	98.42	96.21	98.01	194,071	+1.33(+1.38%)
Jun 02, 2015	97.66	97.66	96.05	96.68	308,574	+0.27(+0.28%)
Jun 01, 2015	95.73	96.80	93.99	96.41	277,544	+1.57(+1.66%)
May 29, 2015	95.42	95.87	93.88	94.84	370,650	-0.52(-0.55%)
May 28, 2015	96.61	96.83	94.90	95.36	239,505	-1.14(-1.18%)
May 27, 2015	95.53	96.83	94.93	96.50	238,257	+1.58(+1.66%)
May 26, 2015	95.82	96.00	94.03	94.92	231,338	-1.57(-1.63%)
May 22, 2015	96.94	96.49	96.49	96.49	164,000	-0.38(-0.39%)
May 21, 2015	96.40	97.06	95.74	96.87	197,071	+0.50(+0.52%)
May 20, 2015	97.40	98.00	95.83	96.37	182,551	-1.14(-1.17%)
May 19, 2015	97.67	98.00	95.25	97.51	316,496	+0.18(+0.18%)
May 18, 2015	94.85	97.99	94.57	97.33	244,410	+2.32(+2.44%)
May 15, 2015	96.76	96.90	94.91	95.01	244,205	-1.69(-1.75%)
May 14, 2015	95.55	96.93	95.18	96.70	207,033	+1.55(+1.63%)
May 13, 2015	94.34	95.52	93.85	95.15	169,950	+1.33(+1.42%)
May 12, 2015	93.63	94.33	92.67	93.82	235,507	+0.00(+0.00%)
May 11, 2015	93.79	94.06	92.64	93.82	332,814	-0.35(-0.37%)
May 08, 2015	94.01	94.61	93.38	94.17	278,564	+1.22(+1.31%)
May 07, 2015	91.43	93.21	91.43	92.95	295,653	+1.06(+1.15%)
May 06, 2015	91.57	92.03	91.07	91.89	272,609	+0.52(+0.57%)
May 05, 2015	92.55	92.69	91.24	91.37	418,723	-1.07(-1.16%)
May 04, 2015	91.07	93.55	90.28	92.44	413,741	+1.82(+2.01%)
May 01, 2015	88.67	90.90	88.48	90.62	389,153	+2.04(+2.30%)
Apr 30, 2015	91.68	92.03	86.84	88.58	685,220	-3.91(-4.23%)
Apr 29, 2015	92.57	93.19	91.11	92.49	654,608	-0.33(-0.35%)
Apr 28, 2015	100.00	102.49	92.28	92.81	762,185	-1.73(-1.82%)
Apr 27, 2015	94.57	96.10	93.32	94.54	961,248	+0.04(+0.04%)
Apr 24, 2015	96.54	96.66	94.01	94.50	317,467	-2.04(-2.11%)
Apr 23, 2015	97.71	97.71	96.36	96.54	198,176	-1.06(-1.09%)
Apr 22, 2015	96.50	97.89	95.81	97.60	238,845	+1.46(+1.52%)
Apr 21, 2015	96.65	97.24	95.94	96.14	289,897	-0.47(-0.49%)
Apr 20, 2015	95.40	96.71	95.31	96.61	296,574	+1.62(+1.71%)
Apr 17, 2015	97.10	97.12	94.37	94.99	281,887	-2.99(-3.05%)
Apr 16, 2015	99.00	99.25	97.77	97.98	217,181	-1.27(-1.28%)
Apr 15, 2015	96.73	99.60	96.17	99.25	260,080	+2.51(+2.59%)
Apr 14, 2015	99.63	99.66	96.56	96.74	298,222	-2.52(-2.53%)
Apr 13, 2015	99.00	100.52	98.12	99.25	832,943	+0.73(+0.75%)
Apr 10, 2015	96.12	98.55	95.75	98.52	416,504	+2.49(+2.59%)
Apr 09, 2015	94.25	96.18	94.00	96.03	525,119	+1.79(+1.90%)
Apr 08, 2015	93.39	94.58	93.35	94.24	372,112	+0.58(+0.62%)
Apr 07, 2015	92.49	94.99	92.36	93.66	559,326	+1.18(+1.28%)
Apr 06, 2015	91.89	93.39	91.82	92.48	599,662	+0.83(+0.91%)
Apr 02, 2015	91.91	91.65	91.65	91.65	590,300	-0.29(-0.32%)
Apr 01, 2015	92.92	93.33	91.10	91.94	388,674	-0.76(-0.82%)
Mar 31, 2015	95.50	95.50	91.66	92.70	689,153	-3.11(-3.25%)
Mar 30, 2015	92.85	96.24	92.85	95.81	460,049	+3.74(+4.06%)
Mar 27, 2015	91.47	92.78	91.46	92.07	432,189	+0.60(+0.66%)
Mar 26, 2015	91.50	92.23	90.31	91.47	516,311	-0.52(-0.57%)
Mar 25, 2015	96.00	96.00	91.80	91.99	382,671	-3.59(-3.76%)
Mar 24, 2015	96.43	96.84	95.15	95.58	337,088	-0.50(-0.52%)
Mar 23, 2015	97.25	97.98	94.30	96.08	551,550	-3.92(-3.92%)
Mar 20, 2015	100.42	101.69	99.30	100.00	643,975	+0.07(+0.07%)
Mar 19, 2015	99.68	100.17	97.65	99.93	368,487	+0.41(+0.41%)
Mar 18, 2015	99.11	100.61	97.72	99.52	347,394	+0.31(+0.31%)
Mar 17, 2015	99.50	99.50	98.01	99.21	235,909	-0.25(-0.25%)
Mar 16, 2015	98.44	99.69	97.89	99.46	241,590	+1.47(+1.50%)
Mar 13, 2015	99.30	99.89	97.48	97.99	239,870	-1.23(-1.24%)
Mar 12, 2015	98.14	99.45	97.88	99.22	227,695	+1.05(+1.07%)
Mar 11, 2015	96.80	98.86	96.11	98.17	323,870	+1.63(+1.69%)
Mar 10, 2015	96.43	97.10	94.82	96.54	421,837	-0.36(-0.37%)
Mar 09, 2015	96.15	98.00	95.18	96.90	423,383	+1.10(+1.15%)
Mar 06, 2015	97.32	97.90	94.50	95.80	381,130	-2.02(-2.07%)
Mar 05, 2015	97.50	97.94	96.61	97.82	160,232	+0.47(+0.48%)
Mar 04, 2015	97.98	97.99	96.13	97.35	285,625	-0.64(-0.65%)
Mar 03, 2015	96.00	98.69	95.58	97.99	439,048	+1.82(+1.89%)
Mar 02, 2015	95.90	96.27	95.00	96.17	541,027	+0.27(+0.28%)
Feb 27, 2015	97.87	98.44	94.75	95.90	517,470	-2.52(-2.56%)
Feb 26, 2015	97.86	99.22	97.49	98.42	335,116	+0.77(+0.79%)
Feb 25, 2015	96.88	97.75	96.07	97.65	481,669	+1.02(+1.05%)
Feb 24, 2015	96.83	97.15	95.35	96.64	687,134	+0.03(+0.03%)
Feb 23, 2015	94.08	98.32	93.62	96.61	1,064,113	+3.33(+3.57%)
Feb 20, 2015	90.00	93.73	85.53	93.28	737,373	+4.98(+5.64%)
Feb 19, 2015	87.34	88.48	86.56	88.30	399,537	+0.19(+0.22%)
Feb 18, 2015	89.25	89.34	86.77	88.11	344,130	-1.26(-1.41%)
Feb 17, 2015	87.26	89.47	86.87	89.37	410,069	+2.11(+2.42%)
Feb 13, 2015	86.64	87.26	87.26	87.26	262,300	+0.07(+0.07%)
Feb 12, 2015	87.48	88.43	86.74	87.19	334,512	+0.04(+0.05%)
Feb 11, 2015	87.13	87.56	85.43	87.15	369,964	+0.45(+0.52%)
Feb 10, 2015	84.60	87.64	84.55	86.70	458,250	+1.46(+1.71%)
Feb 09, 2015	84.81	87.30	83.80	85.24	1,154,840	+3.34(+4.08%)
Feb 06, 2015	78.93	81.92	78.22	81.90	902,886	+2.81(+3.55%)
Feb 05, 2015	78.69	79.80	78.07	79.09	497,300	+0.12(+0.16%)
Feb 04, 2015	76.87	79.75	76.87	78.97	512,011	+1.48(+1.91%)
Feb 03, 2015	76.10	77.77	75.32	77.49	367,800	+1.54(+2.03%)