Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	60.29	60.90	59.59	59.87	64,347	-0.53(-0.88%)
Mar 30, 2016	60.72	60.96	59.81	60.40	81,181	+0.04(+0.07%)
Mar 29, 2016	58.76	60.36	58.76	60.36	111,983	+1.42(+2.41%)
Mar 28, 2016	59.45	59.92	58.28	58.94	84,841	-0.51(-0.86%)
Mar 24, 2016	58.03	59.45	59.45	59.45	151,500	+1.23(+2.11%)
Mar 23, 2016	59.99	60.11	58.21	58.22	118,218	-2.03(-3.37%)
Mar 22, 2016	59.64	60.46	59.46	60.25	120,203	+0.23(+0.38%)
Mar 21, 2016	60.34	60.97	59.23	60.02	68,101	-0.39(-0.65%)
Mar 18, 2016	60.21	60.99	60.01	60.41	112,592	+0.53(+0.89%)
Mar 17, 2016	58.35	60.05	58.13	59.88	63,663	+1.43(+2.45%)
Mar 16, 2016	57.89	58.60	57.27	58.45	87,156	+0.26(+0.45%)
Mar 15, 2016	60.90	60.90	57.55	58.19	103,652	-2.90(-4.75%)
Mar 14, 2016	60.29	61.64	59.92	61.09	103,947	+0.59(+0.98%)
Mar 11, 2016	61.11	61.45	60.25	60.50	87,868	+0.17(+0.28%)
Mar 10, 2016	60.02	60.97	59.35	60.33	232,794	+3.01(+5.25%)
Mar 09, 2016	57.00	57.73	57.00	57.32	103,831	+0.42(+0.74%)
Mar 08, 2016	57.88	57.88	56.85	56.90	137,870	-1.13(-1.95%)
Mar 07, 2016	55.90	58.24	55.90	58.03	104,800	+1.96(+3.50%)
Mar 04, 2016	55.88	56.59	55.13	56.07	104,284	+0.32(+0.57%)
Mar 03, 2016	55.00	56.00	54.65	55.75	143,684	+0.65(+1.18%)
Mar 02, 2016	54.24	55.17	54.12	55.10	114,773	+0.69(+1.27%)
Mar 01, 2016	53.66	54.67	52.69	54.41	125,869	+0.99(+1.85%)
Feb 29, 2016	51.63	53.73	51.63	53.42	143,672	+1.92(+3.73%)
Feb 26, 2016	51.50	51.97	51.26	51.50	217,869	+0.01(+0.02%)
Feb 25, 2016	51.31	51.50	50.30	51.49	78,620	+0.02(+0.04%)
Feb 24, 2016	51.17	51.68	50.41	51.47	154,408	-0.01(-0.02%)
Feb 23, 2016	48.90	52.43	48.73	51.48	585,239	+5.98(+13.14%)
Feb 22, 2016	45.77	46.51	44.69	45.50	189,196	+0.04(+0.09%)
Feb 19, 2016	45.18	45.86	45.03	45.46	71,153	+0.17(+0.38%)
Feb 18, 2016	44.56	46.05	44.46	45.29	126,533	+1.01(+2.28%)
Feb 17, 2016	45.16	45.16	43.74	44.28	192,173	-0.85(-1.88%)
Feb 16, 2016	44.86	45.65	44.45	45.13	97,662	+0.58(+1.30%)
Feb 12, 2016	44.39	44.55	44.55	44.55	78,200	+0.52(+1.18%)
Feb 11, 2016	44.17	44.99	43.53	44.03	76,394	-0.74(-1.65%)
Feb 10, 2016	44.34	45.68	44.34	44.77	94,719	+0.60(+1.36%)
Feb 09, 2016	44.25	44.96	44.01	44.17	74,479	-0.68(-1.52%)
Feb 08, 2016	44.16	45.00	43.74	44.85	107,705	+0.31(+0.70%)
Feb 05, 2016	45.48	45.68	44.53	44.54	71,701	-1.07(-2.35%)
Feb 04, 2016	44.84	46.58	44.81	45.61	61,529	+0.68(+1.51%)
Feb 03, 2016	45.03	45.42	44.35	44.93	132,710	+0.24(+0.54%)
Feb 02, 2016	44.82	45.13	44.20	44.69	116,759	-0.77(-1.69%)
Feb 01, 2016	47.00	47.00	45.25	45.46	116,261	-2.01(-4.23%)
Jan 29, 2016	44.50	47.47	44.50	47.47	168,790	+3.29(+7.45%)
Jan 28, 2016	44.50	44.59	43.70	44.18	66,931	+0.18(+0.41%)
Jan 27, 2016	45.18	45.35	43.64	44.00	114,364	-1.23(-2.72%)
Jan 26, 2016	44.73	45.59	44.11	45.23	98,534	+0.77(+1.73%)
Jan 25, 2016	46.05	46.31	44.34	44.46	118,728	-1.90(-4.10%)
Jan 22, 2016	45.41	46.41	45.24	46.36	95,588	+1.58(+3.53%)
Jan 21, 2016	44.96	45.99	44.00	44.78	185,443	+0.13(+0.29%)
Jan 20, 2016	43.83	45.72	43.40	44.65	272,694	+0.41(+0.93%)
Jan 19, 2016	45.35	45.35	43.48	44.24	200,333	-0.73(-1.62%)
Jan 15, 2016	42.88	44.97	44.97	44.97	302,100	+1.03(+2.34%)
Jan 14, 2016	43.16	44.24	42.19	43.94	219,488	+0.94(+2.19%)
Jan 13, 2016	43.64	44.15	41.92	43.00	205,212	-0.64(-1.47%)
Jan 12, 2016	43.45	44.09	42.46	43.64	125,267	+0.88(+2.06%)
Jan 11, 2016	44.45	44.59	42.47	42.76	194,058	-1.50(-3.39%)
Jan 08, 2016	44.34	44.99	43.46	44.26	186,243	+0.24(+0.55%)
Jan 07, 2016	44.01	46.45	44.00	44.02	226,588	-0.07(-0.16%)
Jan 06, 2016	45.14	45.58	43.82	44.09	171,203	-1.64(-3.59%)
Jan 05, 2016	48.11	48.54	45.30	45.73	169,675	-2.41(-5.01%)
Jan 04, 2016	50.86	50.86	47.87	48.14	193,503	-3.43(-6.65%)
Dec 31, 2015	51.91	51.57	51.57	51.57	177,500	-0.43(-0.83%)
Dec 30, 2015	53.88	54.53	51.69	52.00	86,192	-2.08(-3.85%)
Dec 29, 2015	53.01	54.10	52.78	54.08	76,204	+1.14(+2.15%)
Dec 28, 2015	53.40	53.55	52.24	52.94	94,115	-0.65(-1.21%)
Dec 24, 2015	53.42	53.59	53.59	53.59	30,000	+0.28(+0.53%)
Dec 23, 2015	51.59	54.07	51.52	53.31	141,431	+1.80(+3.49%)
Dec 22, 2015	50.47	51.96	50.18	51.51	93,141	+1.24(+2.47%)
Dec 21, 2015	50.45	50.62	49.88	50.27	78,323	+0.27(+0.54%)
Dec 18, 2015	48.52	50.12	48.45	50.00	419,230	+1.15(+2.35%)
Dec 17, 2015	48.90	49.22	46.93	48.85	171,093	+0.03(+0.06%)
Dec 16, 2015	49.53	49.53	47.62	48.82	228,363	-0.70(-1.41%)
Dec 15, 2015	49.55	50.07	48.50	49.52	136,452	+0.44(+0.90%)
Dec 14, 2015	51.49	51.49	48.58	49.08	160,725	-2.29(-4.46%)
Dec 11, 2015	50.56	51.67	50.17	51.37	193,821	+0.01(+0.02%)
Dec 10, 2015	51.91	52.41	51.29	51.36	81,314	-0.41(-0.79%)
Dec 09, 2015	52.92	54.21	51.23	51.77	185,856	-1.13(-2.14%)
Dec 08, 2015	54.36	54.36	52.71	52.90	104,811	-1.79(-3.27%)
Dec 07, 2015	54.63	55.35	54.36	54.69	122,601	-0.16(-0.29%)
Dec 04, 2015	55.86	56.26	53.99	54.85	120,890	-1.03(-1.84%)
Dec 03, 2015	56.31	57.15	55.60	55.88	117,674	-0.15(-0.27%)
Dec 02, 2015	56.01	56.70	55.87	56.03	133,134	+0.03(+0.05%)
Dec 01, 2015	55.67	56.55	55.40	56.00	109,352	+0.57(+1.03%)
Nov 30, 2015	55.42	56.20	54.70	55.43	129,002	+0.17(+0.31%)
Nov 27, 2015	54.99	56.02	54.60	55.26	29,277	+0.27(+0.49%)
Nov 25, 2015	54.45	54.99	54.99	54.99	56,400	+0.74(+1.36%)
Nov 24, 2015	56.00	56.27	54.14	54.25	178,540	-1.97(-3.50%)
Nov 23, 2015	56.64	56.88	55.14	56.22	189,854	-0.38(-0.67%)
Nov 20, 2015	53.56	56.86	53.47	56.60	259,001	+3.39(+6.37%)
Nov 19, 2015	53.23	53.64	52.70	53.21	89,471	+0.00(+0.00%)
Nov 18, 2015	53.17	53.56	52.65	53.21	116,831	+0.00(+0.00%)
Nov 17, 2015	52.82	54.08	52.14	53.21	114,579	+0.58(+1.10%)
Nov 16, 2015	52.81	52.98	52.02	52.63	74,632	-0.37(-0.70%)
Nov 13, 2015	51.67	53.16	50.69	53.00	140,662	+0.97(+1.86%)
Nov 12, 2015	53.53	53.56	51.47	52.03	299,569	-1.82(-3.38%)
Nov 11, 2015	52.82	54.15	51.96	53.85	184,208	+1.03(+1.95%)
Nov 10, 2015	51.10	52.85	50.50	52.82	148,271	+1.51(+2.94%)
Nov 09, 2015	52.26	52.42	51.08	51.31	110,493	-0.95(-1.82%)
Nov 06, 2015	51.00	52.29	50.59	52.26	90,238	+1.26(+2.47%)
Nov 05, 2015	49.92	51.14	49.73	51.00	125,079	+1.29(+2.60%)
Nov 04, 2015	48.85	49.85	48.53	49.71	215,350	+0.96(+1.97%)
Nov 03, 2015	47.49	49.33	47.28	48.75	214,396	+1.01(+2.12%)
Nov 02, 2015	46.52	47.90	46.50	47.74	179,477	+1.22(+2.62%)
Oct 30, 2015	48.94	49.07	46.23	46.52	142,656	-2.62(-5.33%)
Oct 29, 2015	52.64	52.64	47.99	49.14	310,553	-3.84(-7.25%)
Oct 28, 2015	50.50	53.13	50.50	52.98	313,466	+2.78(+5.54%)
Oct 27, 2015	51.09	51.44	49.86	50.20	100,831	-1.25(-2.43%)
Oct 26, 2015	52.31	52.61	51.35	51.45	98,330	-1.06(-2.02%)
Oct 23, 2015	53.51	53.77	52.15	52.51	85,233	-0.64(-1.20%)
Oct 22, 2015	51.95	53.66	51.86	53.15	137,080	+1.60(+3.10%)
Oct 21, 2015	54.29	54.50	51.40	51.55	141,979	-2.74(-5.05%)
Oct 20, 2015	54.06	54.80	53.64	54.29	78,490	+0.22(+0.41%)
Oct 19, 2015	53.84	54.24	53.30	54.07	70,472	+0.04(+0.07%)
Oct 16, 2015	54.63	54.74	53.37	54.03	120,484	-0.55(-1.01%)
Oct 15, 2015	54.14	54.63	53.12	54.58	95,290	+0.72(+1.34%)
Oct 14, 2015	53.37	54.49	52.95	53.86	107,308	+0.58(+1.09%)
Oct 13, 2015	52.95	53.86	52.90	53.28	80,085	-0.01(-0.02%)
Oct 12, 2015	52.98	53.54	51.76	53.29	94,825	+0.46(+0.87%)
Oct 09, 2015	51.88	53.26	51.38	52.83	106,624	+1.18(+2.28%)
Oct 08, 2015	51.54	52.12	51.26	51.65	99,993	+0.14(+0.27%)
Oct 07, 2015	51.74	52.65	51.27	51.51	134,084	+0.14(+0.27%)
Oct 06, 2015	51.75	51.80	51.01	51.37	101,972	-0.31(-0.60%)
Oct 05, 2015	51.59	52.84	51.55	51.68	142,282	+0.32(+0.62%)
Oct 02, 2015	50.85	51.37	49.11	51.36	168,945	-0.18(-0.35%)
Oct 01, 2015	53.17	53.67	51.32	51.54	129,897	-1.64(-3.08%)
Sep 30, 2015	53.48	54.37	52.88	53.18	124,874	+0.05(+0.09%)
Sep 29, 2015	53.02	53.87	52.84	53.13	134,317	-0.02(-0.04%)
Sep 28, 2015	51.89	53.41	51.89	53.15	130,955	+1.05(+2.02%)
Sep 25, 2015	52.41	52.95	51.65	52.10	153,434	+0.15(+0.29%)
Sep 24, 2015	52.48	52.77	51.80	51.95	154,271	-0.77(-1.46%)
Sep 23, 2015	53.26	54.00	52.46	52.72	137,543	-0.43(-0.81%)
Sep 22, 2015	54.37	54.50	52.98	53.15	110,051	-1.81(-3.29%)
Sep 21, 2015	55.69	56.49	54.93	54.96	109,176	-0.36(-0.65%)
Sep 18, 2015	56.15	56.76	54.98	55.32	163,128	-1.51(-2.66%)
Sep 17, 2015	56.55	57.63	56.12	56.83	106,881	+0.26(+0.46%)
Sep 16, 2015	55.44	56.86	55.44	56.57	72,038	+1.09(+1.96%)
Sep 15, 2015	55.14	55.78	54.99	55.48	70,443	+0.59(+1.07%)
Sep 14, 2015	54.73	55.38	54.46	54.89	97,202	+0.22(+0.40%)
Sep 11, 2015	54.83	55.08	54.13	54.67	86,257	-0.49(-0.89%)
Sep 10, 2015	54.80	55.52	54.57	55.16	96,855	+0.35(+0.64%)
Sep 09, 2015	56.07	56.13	54.72	54.81	122,873	-0.86(-1.54%)
Sep 08, 2015	55.38	56.39	54.85	55.67	83,717	+0.80(+1.46%)
Sep 04, 2015	54.12	54.87	54.87	54.87	93,500	+0.02(+0.04%)
Sep 03, 2015	54.46	55.40	54.46	54.85	102,187	+0.58(+1.07%)
Sep 02, 2015	53.89	54.91	53.30	54.27	117,394	+0.74(+1.38%)
Sep 01, 2015	54.84	55.36	53.05	53.53	135,708	-2.13(-3.83%)
Aug 31, 2015	54.75	56.17	54.48	55.66	110,865	+0.69(+1.26%)
Aug 28, 2015	53.91	55.04	53.67	54.97	151,367	+1.02(+1.89%)
Aug 27, 2015	53.54	54.59	52.67	53.95	162,364	+0.65(+1.22%)
Aug 26, 2015	54.01	54.25	52.26	53.30	156,462	+0.12(+0.23%)
Aug 25, 2015	57.08	57.50	52.91	53.18	163,587	-2.57(-4.61%)
Aug 24, 2015	54.07	57.95	54.06	55.75	199,294	-1.50(-2.62%)
Aug 21, 2015	58.13	59.10	56.36	57.25	213,001	-1.91(-3.23%)
Aug 20, 2015	58.56	59.42	58.37	59.16	178,458	-0.14(-0.24%)
Aug 19, 2015	57.86	59.97	57.69	59.30	171,232	+1.02(+1.75%)
Aug 18, 2015	59.04	59.45	58.15	58.28	136,789	-1.04(-1.75%)
Aug 17, 2015	58.78	59.73	58.14	59.32	106,758	+0.22(+0.37%)
Aug 14, 2015	57.83	59.27	57.83	59.10	104,314	+0.92(+1.58%)
Aug 13, 2015	57.37	59.22	57.31	58.18	152,009	+0.80(+1.39%)
Aug 12, 2015	57.99	58.59	57.30	57.38	181,691	-1.03(-1.76%)
Aug 11, 2015	58.43	59.13	57.78	58.41	118,757	-0.56(-0.95%)
Aug 10, 2015	58.69	59.02	58.19	58.97	110,990	+0.71(+1.22%)
Aug 07, 2015	57.08	58.80	57.08	58.26	148,559	+1.24(+2.17%)
Aug 06, 2015	57.35	58.20	56.66	57.02	171,925	+0.10(+0.18%)
Aug 05, 2015	56.23	57.37	55.63	56.92	167,671	+1.23(+2.21%)
Aug 04, 2015	56.91	57.20	55.47	55.69	186,570	-1.21(-2.13%)
Aug 03, 2015	55.85	57.15	55.70	56.90	247,960	+0.93(+1.66%)
Jul 31, 2015	56.27	57.03	55.68	55.97	282,759	-0.23(-0.41%)
Jul 30, 2015	52.34	57.50	52.01	56.20	308,245	+3.68(+7.01%)
Jul 29, 2015	52.68	53.50	52.05	52.52	230,240	-0.34(-0.64%)
Jul 28, 2015	52.96	53.39	51.90	52.86	173,280	+0.16(+0.30%)
Jul 27, 2015	52.41	53.30	52.15	52.70	109,315	-0.16(-0.30%)
Jul 24, 2015	53.95	54.27	52.53	52.86	224,742	-1.30(-2.40%)
Jul 23, 2015	53.62	54.23	53.41	54.16	414,013	+0.79(+1.48%)
Jul 22, 2015	54.05	54.16	53.17	53.37	201,592	-0.65(-1.20%)
Jul 21, 2015	54.33	54.76	53.06	54.02	335,621	-0.34(-0.63%)
Jul 20, 2015	55.04	55.23	54.34	54.36	153,319	-0.77(-1.40%)
Jul 17, 2015	56.15	56.94	54.99	55.13	353,496	-0.96(-1.71%)
Jul 16, 2015	57.34	57.55	55.48	56.09	354,050	-1.05(-1.84%)
Jul 15, 2015	57.77	57.90	56.68	57.14	293,461	-0.64(-1.11%)
Jul 14, 2015	58.49	59.01	57.60	57.78	159,104	-0.81(-1.38%)
Jul 13, 2015	58.99	59.69	57.97	58.59	185,475	-0.33(-0.56%)
Jul 10, 2015	59.90	60.83	57.70	58.92	386,137	-1.67(-2.76%)
Jul 09, 2015	61.55	62.40	60.46	60.59	305,338	-0.38(-0.62%)
Jul 08, 2015	62.84	63.66	60.68	60.97	193,668	-2.50(-3.94%)
Jul 07, 2015	64.55	64.55	62.38	63.47	200,324	-0.96(-1.49%)
Jul 06, 2015	64.46	64.80	63.73	64.43	205,864	-0.53(-0.82%)
Jul 02, 2015	65.92	64.96	64.96	64.96	91,900	-0.94(-1.43%)
Jul 01, 2015	66.80	66.99	65.47	65.90	158,650	-0.24(-0.36%)
Jun 30, 2015	66.87	67.60	66.09	66.14	107,090	-0.27(-0.41%)
Jun 29, 2015	67.78	68.00	66.07	66.41	116,098	-1.73(-2.54%)
Jun 26, 2015	68.75	69.07	67.30	68.14	140,082	-0.61(-0.89%)
Jun 25, 2015	70.10	70.68	68.57	68.75	197,437	-1.78(-2.52%)
Jun 24, 2015	71.21	71.21	70.11	70.53	82,307	-0.62(-0.87%)
Jun 23, 2015	70.60	71.50	70.12	71.15	70,777	+0.35(+0.49%)
Jun 22, 2015	71.01	71.01	70.08	70.80	40,812	+0.16(+0.23%)
Jun 19, 2015	70.83	71.91	69.70	70.64	114,667	+0.04(+0.06%)
Jun 18, 2015	70.19	71.11	69.66	70.60	104,116	+0.63(+0.90%)
Jun 17, 2015	70.50	70.92	69.57	69.97	117,918	-0.53(-0.75%)
Jun 16, 2015	70.25	70.81	69.96	70.50	81,650	+0.08(+0.11%)
Jun 15, 2015	70.12	70.79	69.67	70.42	60,830	-0.37(-0.52%)
Jun 12, 2015	70.06	70.95	69.64	70.79	56,593	+0.72(+1.03%)
Jun 11, 2015	70.97	70.97	69.56	70.07	74,909	-0.82(-1.16%)
Jun 10, 2015	70.25	70.99	68.90	70.89	73,096	+1.14(+1.63%)
Jun 09, 2015	70.95	71.15	68.84	69.75	105,601	-1.35(-1.90%)
Jun 08, 2015	71.50	72.05	70.85	71.10	72,278	-0.52(-0.73%)
Jun 05, 2015	72.07	72.21	71.06	71.62	109,228	-0.66(-0.91%)
Jun 04, 2015	72.69	72.69	71.82	72.28	103,758	-0.86(-1.18%)
Jun 03, 2015	73.14	73.72	72.66	73.14	70,060	+0.39(+0.54%)
Jun 02, 2015	72.77	73.54	72.28	72.75	82,847	-0.21(-0.29%)
Jun 01, 2015	72.50	73.75	71.85	72.96	99,389	+0.71(+0.98%)
May 29, 2015	72.07	72.57	71.14	72.25	111,177	-0.02(-0.03%)
May 28, 2015	71.96	72.65	71.35	72.27	106,311	+0.32(+0.44%)
May 27, 2015	71.12	72.05	70.75	71.95	105,732	+0.84(+1.18%)
May 26, 2015	72.05	72.50	71.00	71.11	129,945	-1.32(-1.82%)
May 22, 2015	71.49	72.43	72.43	72.43	111,400	+0.88(+1.23%)
May 21, 2015	70.89	71.93	70.68	71.55	72,952	+0.65(+0.92%)
May 20, 2015	71.74	71.95	69.74	70.90	121,740	-0.91(-1.27%)
May 19, 2015	72.57	72.57	71.08	71.81	72,529	-0.74(-1.02%)
May 18, 2015	71.04	72.73	71.04	72.55	69,227	+1.19(+1.67%)
May 15, 2015	71.34	71.75	70.83	71.36	81,999	+0.02(+0.03%)
May 14, 2015	71.33	71.54	70.80	71.34	121,348	+0.61(+0.86%)
May 13, 2015	71.19	71.41	70.65	70.73	127,945	-0.10(-0.14%)
May 12, 2015	70.67	71.27	70.20	70.83	73,428	-0.26(-0.37%)
May 11, 2015	71.25	71.83	69.69	71.09	503,660	-0.49(-0.68%)
May 08, 2015	71.55	72.15	70.97	71.58	99,164	+0.64(+0.90%)
May 07, 2015	70.80	71.36	70.42	70.94	84,232	+0.02(+0.03%)
May 06, 2015	71.61	72.14	70.73	70.92	129,853	-0.63(-0.88%)
May 05, 2015	73.78	73.78	71.20	71.55	184,643	-2.52(-3.40%)
May 04, 2015	74.26	74.56	73.53	74.07	101,322	+0.10(+0.14%)
May 01, 2015	72.68	74.46	71.71	73.97	224,974	+1.26(+1.73%)
Apr 30, 2015	82.14	82.14	70.70	72.71	609,252	-2.74(-3.63%)
Apr 29, 2015	78.33	78.33	75.00	75.45	186,575	-2.89(-3.69%)
Apr 28, 2015	78.67	79.13	77.45	78.34	153,658	-0.15(-0.19%)
Apr 27, 2015	79.79	81.20	77.88	78.49	121,391	-1.47(-1.84%)
Apr 24, 2015	80.02	80.37	79.49	79.96	56,674	-0.47(-0.58%)
Apr 23, 2015	80.31	82.00	80.15	80.43	121,499	+0.25(+0.31%)
Apr 22, 2015	77.59	80.69	77.00	80.18	151,284	+2.56(+3.30%)
Apr 21, 2015	78.29	78.89	77.56	77.62	290,116	-0.18(-0.23%)
Apr 20, 2015	77.58	78.77	77.57	77.80	288,633	+0.48(+0.62%)
Apr 17, 2015	79.24	79.24	77.20	77.32	85,041	-2.65(-3.31%)
Apr 16, 2015	80.72	81.00	79.94	79.97	77,142	-1.06(-1.31%)
Apr 15, 2015	81.50	82.04	80.85	81.03	95,804	-0.33(-0.41%)
Apr 14, 2015	81.72	82.03	80.65	81.36	53,349	-0.35(-0.43%)
Apr 13, 2015	81.22	81.99	81.14	81.71	126,929	+0.61(+0.75%)
Apr 10, 2015	81.39	81.98	81.04	81.10	66,448	+0.17(+0.21%)
Apr 09, 2015	81.37	82.43	80.07	80.93	42,030	-0.44(-0.54%)
Apr 08, 2015	80.88	81.67	80.74	81.37	98,422	+0.46(+0.57%)
Apr 07, 2015	83.22	83.85	80.79	80.91	95,268	-2.28(-2.74%)
Apr 06, 2015	81.19	83.70	81.18	83.19	78,843	+0.76(+0.92%)
Apr 02, 2015	82.66	82.43	82.43	82.43	69,000	-0.39(-0.47%)