Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	6.887	7.051	6.887	6.902	81,002	+0.01(+0.11%)
Feb 26, 2016	6.910	7.118	6.858	6.895	75,090	-0.03(-0.43%)
Feb 25, 2016	6.850	6.932	6.746	6.925	59,866	+0.07(+1.09%)
Feb 24, 2016	6.657	6.917	6.444	6.850	57,231	+0.12(+1.77%)
Feb 23, 2016	6.917	6.917	6.642	6.731	91,398	-0.19(-2.69%)
Feb 22, 2016	7.044	7.230	6.917	6.917	49,463	-0.03(-0.43%)
Feb 19, 2016	7.103	7.230	6.873	6.947	48,014	-0.17(-2.41%)
Feb 18, 2016	7.237	7.282	7.059	7.118	63,711	-0.09(-1.24%)
Feb 17, 2016	6.873	7.371	6.873	7.208	117,869	+0.35(+5.10%)
Feb 16, 2016	6.627	6.873	6.619	6.858	95,038	+0.29(+4.42%)
Feb 12, 2016	6.411	6.567	6.567	6.567	75,880	+0.19(+3.04%)
Feb 11, 2016	6.217	6.478	6.121	6.374	87,103	+0.04(+0.59%)
Feb 10, 2016	6.247	6.411	6.143	6.336	55,090	+0.11(+1.79%)
Feb 09, 2016	6.106	6.359	6.076	6.225	50,189	+0.03(+0.48%)
Feb 08, 2016	5.964	6.240	5.912	6.195	74,858	+0.17(+2.84%)
Feb 05, 2016	6.240	6.392	5.994	6.024	67,824	-0.26(-4.15%)
Feb 04, 2016	6.255	6.307	6.091	6.284	91,181	+0.04(+0.60%)
Feb 03, 2016	6.255	6.329	6.068	6.247	89,126	+0.00(+0.00%)
Feb 02, 2016	6.061	6.255	6.019	6.247	97,246	+0.01(+0.24%)
Feb 01, 2016	6.255	6.292	6.083	6.232	149,535	-0.03(-0.48%)
Jan 29, 2016	6.188	6.329	6.188	6.262	161,175	+0.14(+2.31%)
Jan 28, 2016	6.158	6.269	6.061	6.121	46,718	+0.08(+1.36%)
Jan 27, 2016	6.217	6.269	6.024	6.039	64,891	-0.18(-2.87%)
Jan 26, 2016	6.135	6.262	6.068	6.217	60,583	+0.13(+2.20%)
Jan 25, 2016	6.456	6.515	6.068	6.083	79,248	-0.41(-6.31%)
Jan 22, 2016	6.217	6.545	6.068	6.493	122,769	+0.40(+6.60%)
Jan 21, 2016	5.964	6.329	5.875	6.091	137,084	+0.22(+3.81%)
Jan 20, 2016	5.577	5.911	5.212	5.867	122,986	+0.28(+5.07%)
Jan 19, 2016	5.785	5.785	5.443	5.584	124,087	-0.19(-3.23%)
Jan 15, 2016	5.823	5.771	5.771	5.771	129,063	-0.23(-3.85%)
Jan 14, 2016	6.031	6.195	5.830	6.001	146,189	-0.04(-0.74%)
Jan 13, 2016	6.292	6.426	5.949	6.046	112,722	-0.25(-3.91%)
Jan 12, 2016	6.672	6.726	5.979	6.292	127,824	-0.34(-5.16%)
Jan 11, 2016	6.932	7.148	6.456	6.634	143,109	-0.28(-3.99%)
Jan 08, 2016	6.925	7.014	6.828	6.910	70,664	+0.04(+0.65%)
Jan 07, 2016	6.947	7.066	6.597	6.865	88,191	-0.20(-2.85%)
Jan 06, 2016	7.237	7.304	6.925	7.066	100,716	-0.27(-3.65%)
Jan 05, 2016	7.744	7.744	7.081	7.334	117,129	-0.35(-4.55%)
Jan 04, 2016	8.153	8.205	7.595	7.684	129,586	-0.62(-7.44%)
Dec 31, 2015	8.116	8.302	8.302	8.302	75,477	+0.18(+2.20%)
Dec 30, 2015	8.191	8.424	8.064	8.124	64,343	-0.10(-1.27%)
Dec 29, 2015	8.191	8.280	8.071	8.228	43,712	+0.04(+0.55%)
Dec 28, 2015	8.183	8.183	8.049	8.183	45,250	-0.10(-1.26%)
Dec 24, 2015	8.362	8.287	8.287	8.287	105,695	+0.01(+0.18%)
Dec 23, 2015	8.540	8.749	8.124	8.272	202,234	-0.25(-2.97%)
Dec 22, 2015	8.079	8.548	8.012	8.526	108,138	+0.38(+4.66%)
Dec 21, 2015	8.071	8.176	7.647	8.146	122,481	+0.16(+2.05%)
Dec 18, 2015	7.610	8.019	7.565	7.982	308,333	+0.37(+4.89%)
Dec 17, 2015	7.364	7.699	7.178	7.610	193,942	+0.22(+2.92%)
Dec 16, 2015	6.895	7.416	6.880	7.394	111,154	+0.53(+7.70%)
Dec 15, 2015	6.880	6.984	6.724	6.865	110,367	+0.09(+1.32%)
Dec 14, 2015	6.843	6.940	6.619	6.776	164,398	-0.16(-2.26%)
Dec 11, 2015	7.252	7.394	6.850	6.932	205,083	-0.51(-6.90%)
Dec 10, 2015	7.617	7.640	7.401	7.446	75,991	-0.18(-2.34%)
Dec 09, 2015	7.505	7.692	7.446	7.625	140,523	+0.02(+0.29%)
Dec 08, 2015	7.587	7.736	7.468	7.602	65,821	-0.01(-0.20%)
Dec 07, 2015	8.526	8.526	7.260	7.617	183,302	-0.96(-11.20%)
Dec 04, 2015	8.459	8.705	8.205	8.578	202,373	+0.11(+1.32%)
Dec 03, 2015	8.496	8.749	8.406	8.466	120,259	-0.03(-0.35%)
Dec 02, 2015	8.578	8.615	8.436	8.496	49,448	-0.05(-0.61%)
Dec 01, 2015	8.563	8.610	8.302	8.548	107,697	+0.04(+0.44%)
Nov 30, 2015	8.578	8.779	8.488	8.511	61,745	-0.04(-0.52%)
Nov 27, 2015	8.749	8.771	8.481	8.555	107,771	-0.19(-2.21%)
Nov 25, 2015	8.823	8.749	8.749	8.749	76,551	-0.02(-0.25%)
Nov 24, 2015	8.898	8.898	8.533	8.771	106,936	-0.10(-1.17%)
Nov 23, 2015	8.600	8.920	8.488	8.876	84,843	+0.36(+4.20%)
Nov 20, 2015	8.436	8.786	8.436	8.518	116,493	+0.10(+1.24%)
Nov 19, 2015	8.220	8.414	8.116	8.414	106,021	+0.21(+2.54%)
Nov 18, 2015	8.310	8.369	8.138	8.205	141,322	-0.07(-0.90%)
Nov 17, 2015	8.637	8.889	8.258	8.280	115,019	-0.45(-5.20%)
Nov 16, 2015	8.421	8.786	8.339	8.734	86,397	+0.34(+3.99%)
Nov 13, 2015	8.436	8.563	8.325	8.399	68,002	-0.04(-0.53%)
Nov 12, 2015	8.660	8.816	8.429	8.444	89,432	-0.34(-3.90%)
Nov 11, 2015	8.883	8.883	8.436	8.786	93,097	-0.07(-0.84%)
Nov 10, 2015	8.652	8.928	8.496	8.861	72,775	+0.13(+1.45%)
Nov 09, 2015	9.181	9.181	8.667	8.734	189,154	-0.51(-5.48%)
Nov 06, 2015	9.278	9.427	9.166	9.240	94,107	-0.18(-1.90%)
Nov 05, 2015	9.181	9.471	9.144	9.419	137,393	+0.25(+2.76%)
Nov 04, 2015	8.689	9.486	8.689	9.166	144,321	+0.52(+6.03%)
Nov 03, 2015	8.660	8.965	8.540	8.645	188,934	-0.07(-0.77%)
Nov 02, 2015	8.488	8.890	8.369	8.712	155,546	+0.27(+3.17%)
Oct 30, 2015	8.146	8.555	7.900	8.444	154,735	+0.28(+3.47%)
Oct 29, 2015	8.377	8.511	8.116	8.161	63,704	-0.28(-3.27%)
Oct 28, 2015	8.131	8.567	8.124	8.436	174,116	+0.36(+4.42%)
Oct 27, 2015	8.898	9.008	8.004	8.079	210,696	-0.83(-9.36%)
Oct 26, 2015	9.300	9.300	8.771	8.913	173,766	-0.46(-4.92%)
Oct 23, 2015	9.360	9.628	9.203	9.374	148,438	+0.02(+0.24%)
Oct 22, 2015	9.598	9.754	9.159	9.352	161,511	-0.23(-2.41%)
Oct 21, 2015	10.04	10.04	9.494	9.583	132,207	-0.48(-4.81%)
Oct 20, 2015	9.992	10.30	9.784	10.07	78,651	+0.01(+0.07%)
Oct 19, 2015	9.896	10.35	9.531	10.06	171,582	+0.18(+1.81%)
Oct 16, 2015	9.918	10.07	9.687	9.881	129,370	-0.07(-0.67%)
Oct 15, 2015	9.032	10.01	8.938	9.948	230,378	+0.93(+10.32%)
Oct 14, 2015	8.935	9.122	8.511	9.017	138,045	+0.01(+0.08%)
Oct 13, 2015	9.881	9.918	8.712	9.010	279,016	-0.87(-8.82%)
Oct 12, 2015	9.121	10.05	9.047	9.881	421,944	+0.88(+9.76%)
Oct 09, 2015	9.464	9.680	8.473	9.002	334,249	-0.41(-4.35%)
Oct 08, 2015	8.943	11.15	8.593	9.412	1,386,036	+1.46(+18.35%)
Oct 07, 2015	7.446	7.975	7.364	7.952	239,465	+0.75(+10.44%)
Oct 06, 2015	6.962	7.357	6.895	7.200	111,185	+0.20(+2.87%)
Oct 05, 2015	6.776	7.327	6.776	6.999	131,195	+0.27(+3.98%)
Oct 02, 2015	6.031	6.739	6.009	6.731	140,554	+0.69(+11.47%)
Oct 01, 2015	6.076	6.269	5.957	6.039	78,266	-0.09(-1.46%)
Sep 30, 2015	6.217	6.463	6.039	6.128	56,855	-0.06(-0.96%)
Sep 29, 2015	6.247	6.411	6.054	6.188	42,933	-0.03(-0.48%)
Sep 28, 2015	6.351	6.478	6.001	6.217	125,661	-0.13(-2.00%)
Sep 25, 2015	6.880	6.940	6.322	6.344	114,134	-0.51(-7.39%)
Sep 24, 2015	6.366	6.880	6.344	6.850	112,237	+0.42(+6.48%)
Sep 23, 2015	6.426	6.448	6.195	6.433	45,594	+0.07(+1.05%)
Sep 22, 2015	6.627	6.627	6.336	6.366	77,157	-0.26(-3.93%)
Sep 21, 2015	6.478	6.753	6.389	6.627	49,856	+0.16(+2.53%)
Sep 18, 2015	6.567	6.660	6.385	6.463	105,778	-0.17(-2.58%)
Sep 17, 2015	6.783	6.835	6.545	6.634	91,444	-0.14(-2.09%)
Sep 16, 2015	6.724	6.895	6.485	6.776	89,325	+0.12(+1.79%)
Sep 15, 2015	6.746	6.873	6.552	6.657	66,999	-0.03(-0.45%)
Sep 14, 2015	7.029	7.208	6.642	6.686	123,685	-0.36(-5.17%)
Sep 11, 2015	6.955	7.074	6.932	7.051	38,430	+0.01(+0.21%)
Sep 10, 2015	7.081	7.290	6.873	7.036	61,651	-0.11(-1.56%)
Sep 09, 2015	7.483	7.528	7.118	7.148	86,241	-0.27(-3.61%)
Sep 08, 2015	7.267	7.625	7.267	7.416	94,615	+0.23(+3.21%)
Sep 04, 2015	7.252	7.185	7.185	7.185	52,780	-0.18(-2.43%)
Sep 03, 2015	7.751	7.893	7.319	7.364	93,922	-0.36(-4.72%)
Sep 02, 2015	7.863	7.967	7.379	7.729	84,266	+0.01(+0.19%)
Sep 01, 2015	7.736	8.109	7.632	7.714	129,590	-0.25(-3.18%)
Aug 31, 2015	7.721	8.191	7.721	7.967	109,114	+0.19(+2.39%)
Aug 28, 2015	7.662	7.885	7.625	7.781	67,072	+0.06(+0.77%)
Aug 27, 2015	7.744	8.049	7.424	7.721	142,754	+0.13(+1.67%)
Aug 26, 2015	7.401	7.654	7.103	7.595	147,569	+0.53(+7.48%)
Aug 25, 2015	7.349	7.582	7.066	7.066	142,516	-0.08(-1.15%)
Aug 24, 2015	6.999	7.522	6.896	7.148	106,502	-0.19(-2.54%)
Aug 21, 2015	7.059	7.401	7.022	7.334	116,064	+0.10(+1.44%)
Aug 20, 2015	7.319	7.729	7.223	7.230	157,557	-0.10(-1.32%)
Aug 19, 2015	7.610	7.669	7.245	7.327	102,433	-0.30(-3.91%)
Aug 18, 2015	7.967	8.094	7.543	7.625	93,292	-0.33(-4.12%)
Aug 17, 2015	7.550	7.967	7.550	7.952	76,118	+0.43(+5.74%)
Aug 14, 2015	7.051	7.565	7.029	7.520	161,187	+0.43(+6.09%)
Aug 13, 2015	7.193	7.317	7.059	7.089	106,452	-0.08(-1.14%)
Aug 12, 2015	7.059	7.401	7.029	7.170	79,409	+0.08(+1.16%)
Aug 11, 2015	7.126	7.230	6.947	7.089	124,708	-0.04(-0.52%)
Aug 10, 2015	6.619	7.327	6.597	7.126	195,497	+0.57(+8.75%)
Aug 07, 2015	6.210	6.597	6.210	6.552	110,579	+0.27(+4.27%)
Aug 06, 2015	6.843	6.932	6.277	6.284	257,194	-0.92(-12.81%)
Aug 05, 2015	7.558	7.558	7.156	7.208	81,692	-0.23(-3.10%)
Aug 04, 2015	7.438	7.468	7.260	7.438	59,928	+0.06(+0.81%)
Aug 03, 2015	7.736	7.736	7.282	7.379	73,221	-0.33(-4.25%)
Jul 31, 2015	7.721	7.870	7.558	7.707	87,645	-0.02(-0.29%)
Jul 30, 2015	8.138	8.138	7.669	7.729	148,561	-0.39(-4.77%)
Jul 29, 2015	8.086	8.488	7.952	8.116	226,962	+0.10(+1.30%)
Jul 28, 2015	7.513	8.027	7.416	8.012	215,070	+0.57(+7.71%)
Jul 27, 2015	7.431	7.602	7.178	7.438	87,254	-0.02(-0.30%)
Jul 24, 2015	7.632	7.669	7.245	7.461	117,327	-0.23(-3.00%)
Jul 23, 2015	7.937	8.027	7.543	7.692	134,537	-0.25(-3.10%)
Jul 22, 2015	8.228	8.228	7.878	7.937	91,491	-0.26(-3.18%)
Jul 21, 2015	7.930	8.295	7.744	8.198	203,943	+0.33(+4.16%)
Jul 20, 2015	8.071	8.280	7.774	7.870	202,499	-0.19(-2.31%)
Jul 17, 2015	7.803	8.064	7.669	8.056	157,854	+0.20(+2.56%)
Jul 16, 2015	7.371	7.960	7.327	7.855	242,390	+0.60(+8.21%)
Jul 15, 2015	7.379	7.446	7.223	7.260	87,159	-0.01(-0.10%)
Jul 14, 2015	7.133	7.371	7.081	7.267	105,359	+0.20(+2.85%)
Jul 13, 2015	6.999	7.312	6.925	7.066	201,968	+0.06(+0.85%)
Jul 10, 2015	7.491	7.610	6.940	7.007	214,119	-0.42(-5.71%)
Jul 09, 2015	7.535	7.640	7.312	7.431	232,950	-0.04(-0.60%)
Jul 08, 2015	7.587	7.814	7.334	7.476	126,784	-0.18(-2.33%)
Jul 07, 2015	7.699	7.742	7.483	7.654	190,024	-0.11(-1.44%)
Jul 06, 2015	7.811	7.896	7.669	7.766	221,692	-0.07(-0.86%)
Jul 02, 2015	7.669	7.833	7.833	7.833	115,633	+0.19(+2.43%)
Jul 01, 2015	7.811	7.960	7.505	7.647	111,961	-0.15(-1.91%)
Jun 30, 2015	7.781	7.840	7.632	7.796	118,646	-0.03(-0.38%)
Jun 29, 2015	8.131	8.183	7.721	7.826	178,355	-0.27(-3.31%)
Jun 26, 2015	8.362	8.503	7.885	8.094	1,364,868	-0.31(-3.63%)
Jun 25, 2015	8.436	8.503	8.131	8.399	246,416	+0.06(+0.71%)
Jun 24, 2015	8.280	8.459	8.161	8.339	169,749	+0.03(+0.36%)
Jun 23, 2015	7.848	8.392	7.520	8.310	365,603	+0.44(+5.58%)
Jun 22, 2015	8.079	8.183	7.766	7.870	269,288	-0.17(-2.13%)
Jun 19, 2015	7.982	8.444	7.937	8.042	328,112	-0.01(-0.09%)
Jun 18, 2015	8.280	8.496	7.922	8.049	231,307	-0.23(-2.79%)
Jun 17, 2015	8.630	8.697	8.272	8.280	154,257	-0.36(-4.14%)
Jun 16, 2015	8.436	8.749	8.436	8.637	111,709	+0.22(+2.56%)
Jun 15, 2015	8.756	9.047	8.399	8.421	224,493	-0.49(-5.51%)
Jun 12, 2015	9.062	9.121	8.779	8.913	128,891	-0.21(-2.29%)
Jun 11, 2015	8.987	9.289	8.898	9.121	172,381	+0.13(+1.41%)
Jun 10, 2015	9.196	9.233	8.965	8.995	85,525	-0.16(-1.71%)
Jun 09, 2015	9.218	9.218	8.838	9.151	209,258	+0.01(+0.16%)
Jun 08, 2015	9.166	9.293	9.047	9.136	131,751	-0.06(-0.65%)
Jun 05, 2015	9.196	9.352	9.047	9.196	208,317	-0.03(-0.32%)
Jun 04, 2015	9.345	9.456	8.894	9.226	170,583	-0.10(-1.12%)
Jun 03, 2015	9.531	9.598	9.326	9.330	165,262	-0.19(-2.03%)
Jun 02, 2015	9.263	9.605	9.218	9.523	158,102	+0.19(+2.07%)
Jun 01, 2015	9.307	9.427	9.077	9.330	144,402	-0.01(-0.08%)
May 29, 2015	9.307	9.382	8.995	9.337	184,850	+0.01(+0.08%)
May 28, 2015	9.114	9.352	8.898	9.330	195,341	+0.25(+2.79%)
May 27, 2015	8.861	9.300	8.719	9.077	128,671	+0.32(+3.66%)
May 26, 2015	8.861	9.218	8.623	8.756	205,469	-0.02(-0.25%)
May 22, 2015	8.712	8.779	8.779	8.779	117,245	+0.01(+0.08%)
May 21, 2015	8.719	8.876	8.451	8.771	137,064	+0.05(+0.60%)
May 20, 2015	8.794	8.928	8.354	8.719	172,314	-0.02(-0.26%)
May 19, 2015	8.682	8.950	8.220	8.742	215,716	+0.06(+0.69%)
May 18, 2015	9.010	9.010	8.511	8.682	192,338	-0.26(-2.91%)
May 15, 2015	8.816	9.151	8.652	8.943	149,761	-0.01(-0.17%)
May 14, 2015	8.727	9.032	8.414	8.957	179,589	+0.31(+3.53%)
May 13, 2015	9.680	9.702	8.615	8.652	333,492	-0.86(-9.01%)
May 12, 2015	10.30	10.30	9.486	9.508	319,006	-0.88(-8.49%)
May 11, 2015	10.37	10.44	10.12	10.39	119,362	+0.13(+1.23%)
May 08, 2015	10.06	10.44	9.879	10.26	243,251	+0.30(+3.05%)
May 07, 2015	9.560	10.13	9.239	9.961	230,146	+0.39(+4.02%)
May 06, 2015	9.486	9.701	9.264	9.575	342,005	+0.31(+3.36%)
May 05, 2015	8.841	10.37	8.434	9.264	272,472	+0.59(+6.84%)
May 04, 2015	9.634	9.768	8.589	8.671	340,914	-0.77(-8.16%)
May 01, 2015	10.55	10.55	9.264	9.442	244,547	-1.11(-10.53%)
Apr 30, 2015	10.26	10.56	9.449	10.55	419,697	+0.27(+2.59%)
Apr 29, 2015	9.634	10.29	9.194	10.29	402,039	+0.72(+7.51%)
Apr 28, 2015	8.352	9.575	7.819	9.568	248,965	+1.22(+14.55%)
Apr 27, 2015	8.664	9.612	8.219	8.352	309,130	-0.07(-0.88%)
Apr 24, 2015	8.056	8.841	7.782	8.426	261,124	+0.52(+6.56%)
Apr 23, 2015	7.493	7.960	7.226	7.908	107,546	+0.36(+4.71%)
Apr 22, 2015	7.411	7.596	7.411	7.552	90,944	+0.21(+2.93%)
Apr 21, 2015	7.419	7.433	7.218	7.337	60,583	-0.02(-0.30%)
Apr 20, 2015	6.811	7.359	6.737	7.359	76,556	+0.61(+9.00%)
Apr 17, 2015	6.892	6.900	6.633	6.752	29,813	-0.19(-2.77%)
Apr 16, 2015	6.588	6.966	6.566	6.944	51,317	+0.23(+3.42%)
Apr 15, 2015	6.803	6.885	6.418	6.714	132,706	+0.04(+0.67%)
Apr 14, 2015	7.248	7.248	6.181	6.670	189,457	-0.62(-8.44%)
Apr 13, 2015	7.092	7.404	6.811	7.285	184,196	+0.12(+1.65%)
Apr 10, 2015	6.670	7.337	6.626	7.167	103,672	+0.51(+7.68%)
Apr 09, 2015	6.596	6.714	6.411	6.655	40,226	+0.05(+0.79%)
Apr 08, 2015	6.670	6.737	6.551	6.603	49,663	-0.09(-1.33%)
Apr 07, 2015	6.618	6.744	6.611	6.692	62,638	+0.14(+2.15%)
Apr 06, 2015	6.670	6.670	6.411	6.551	34,683	-0.13(-1.89%)
Apr 02, 2015	6.003	6.677	6.677	6.677	128,590	+0.70(+11.79%)
Apr 01, 2015	5.899	6.025	5.818	5.973	24,078	+0.08(+1.38%)
Mar 31, 2015	5.973	5.973	5.803	5.892	28,264	-0.04(-0.75%)
Mar 30, 2015	5.714	5.966	5.595	5.936	89,937	+0.39(+6.94%)
Mar 27, 2015	5.455	5.603	5.340	5.551	11,585	+0.11(+2.04%)
Mar 26, 2015	5.595	5.610	5.410	5.440	44,485	-0.10(-1.87%)
Mar 25, 2015	5.484	5.655	5.484	5.544	30,189	+0.05(+0.94%)
Mar 24, 2015	5.558	5.588	5.455	5.492	25,227	-0.06(-1.07%)
Mar 23, 2015	5.632	5.632	5.484	5.551	58,150	-0.12(-2.09%)
Mar 20, 2015	5.440	5.670	5.425	5.670	112,794	+0.23(+4.22%)
Mar 19, 2015	5.499	5.529	5.432	5.440	18,790	-0.04(-0.81%)
Mar 18, 2015	5.315	5.514	5.308	5.484	54,952	+0.18(+3.32%)
Mar 17, 2015	5.276	5.506	5.205	5.308	96,109	-0.04(-0.82%)
Mar 16, 2015	5.367	5.470	5.190	5.352	61,109	+0.04(+0.69%)
Mar 13, 2015	5.183	5.374	5.161	5.315	41,289	+0.04(+0.84%)
Mar 12, 2015	5.401	5.401	5.249	5.271	12,972	-0.02(-0.42%)
Mar 11, 2015	5.396	5.396	5.175	5.293	35,049	-0.11(-2.04%)
Mar 10, 2015	5.462	5.462	5.389	5.403	27,613	-0.05(-0.94%)
Mar 09, 2015	5.447	5.521	5.403	5.455	27,903	-0.03(-0.54%)
Mar 06, 2015	5.433	5.484	5.359	5.484	23,018	+0.05(+0.95%)
Mar 05, 2015	5.499	5.521	5.337	5.433	90,471	-0.01(-0.14%)
Mar 04, 2015	5.499	5.521	5.389	5.440	20,871	-0.04(-0.80%)
Mar 03, 2015	5.514	5.514	5.514	5.484	28,598	+0.01(+0.27%)