Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.15	18.39	18.15	18.28	1,796,316	+0.10(+0.56%)
Mar 30, 2017	18.06	18.18	17.94	18.18	999,091	+0.13(+0.73%)
Mar 29, 2017	17.68	18.08	17.62	18.05	1,620,276	+0.34(+1.93%)
Mar 28, 2017	16.97	17.73	16.96	17.70	2,812,919	+0.68(+4.01%)
Mar 27, 2017	17.00	17.08	16.83	17.02	1,117,290	-0.12(-0.67%)
Mar 24, 2017	17.11	17.34	17.11	17.14	926,894	+0.08(+0.49%)
Mar 23, 2017	17.14	17.31	17.04	17.05	1,003,051	-0.08(-0.45%)
Mar 22, 2017	17.05	17.14	16.75	17.13	1,375,869	+0.08(+0.45%)
Mar 21, 2017	17.47	17.54	17.01	17.05	998,913	-0.38(-2.20%)
Mar 20, 2017	17.69	17.72	17.39	17.44	1,128,222	-0.25(-1.43%)
Mar 17, 2017	17.73	17.77	17.51	17.69	2,258,755	-0.05(-0.30%)
Mar 16, 2017	17.58	17.83	17.55	17.74	739,131	+0.19(+1.09%)
Mar 15, 2017	17.34	17.67	17.30	17.55	1,030,575	+0.27(+1.55%)
Mar 14, 2017	17.19	17.32	17.04	17.28	732,701	+0.02(+0.09%)
Mar 13, 2017	17.13	17.38	17.10	17.27	1,350,237	+0.14(+0.81%)
Mar 10, 2017	17.15	17.27	16.92	17.13	861,022	+0.12(+0.72%)
Mar 09, 2017	17.28	17.43	16.95	17.01	1,121,982	-0.28(-1.64%)
Mar 08, 2017	17.17	17.47	17.12	17.29	991,210	+0.01(+0.04%)
Mar 07, 2017	17.38	17.45	17.23	17.28	993,515	-0.22(-1.27%)
Mar 06, 2017	17.39	17.55	17.30	17.50	638,364	+0.02(+0.09%)
Mar 03, 2017	17.51	17.64	17.25	17.49	1,350,562	-0.12(-0.70%)
Mar 02, 2017	17.90	17.80	17.44	17.61	1,134,186	-0.28(-1.58%)
Mar 01, 2017	17.50	18.00	17.48	17.90	1,229,728	+0.45(+2.59%)
Feb 28, 2017	17.69	17.73	17.40	17.44	1,430,852	-0.35(-1.98%)
Feb 27, 2017	17.62	18.00	17.57	17.80	968,602	+0.15(+0.83%)
Feb 24, 2017	17.55	17.65	17.35	17.65	1,079,086	+0.02(+0.09%)
Feb 23, 2017	18.38	18.38	17.38	17.64	1,259,734	-0.26(-1.46%)
Feb 22, 2017	17.96	18.08	17.67	17.90	868,948	-0.14(-0.76%)
Feb 21, 2017	17.92	18.14	17.83	18.03	1,191,596	+0.17(+0.94%)
Feb 17, 2017		17.86	17.86	17.86	0	-0.26(-1.44%)
Feb 16, 2017	18.20	18.34	18.09	18.13	792,707	-0.08(-0.42%)
Feb 15, 2017	18.03	18.27	17.86	18.20	922,888	+0.00(+0.00%)
Feb 14, 2017	18.03	18.24	17.86	18.20	602,989	+0.08(+0.47%)
Feb 13, 2017	18.03	18.15	17.96	18.12	647,982	+0.14(+0.77%)
Feb 10, 2017	17.96	18.03	17.83	17.98	434,794	+0.08(+0.47%)
Feb 09, 2017	17.80	17.94	17.68	17.90	870,856	+0.15(+0.86%)
Feb 08, 2017	17.70	17.83	17.48	17.74	860,211	-0.02(-0.09%)
Feb 07, 2017	17.85	18.03	17.60	17.76	904,309	-0.05(-0.26%)
Feb 06, 2017	17.74	17.91	17.73	17.80	1,142,178	-0.02(-0.13%)
Feb 03, 2017	17.77	17.87	17.60	17.83	1,311,498	+0.22(+1.26%)
Feb 02, 2017	17.60	17.76	17.50	17.60	677,551	+0.02(+0.09%)
Feb 01, 2017	17.90	18.08	17.56	17.59	914,155	-0.20(-1.12%)
Jan 31, 2017	18.02	18.09	17.77	17.79	1,423,217	-0.18(-1.02%)
Jan 30, 2017	18.42	18.42	17.90	17.97	875,721	-0.57(-3.10%)
Jan 27, 2017	18.83	18.85	18.39	18.55	859,922	-0.22(-1.18%)
Jan 26, 2017	18.62	18.85	18.55	18.77	1,070,743	+0.17(+0.91%)
Jan 25, 2017	18.54	18.72	18.44	18.60	748,146	+0.11(+0.62%)
Jan 24, 2017	18.44	18.62	18.39	18.49	664,332	+0.08(+0.42%)
Jan 23, 2017	18.39	18.45	18.26	18.41	1,113,289	+0.09(+0.50%)
Jan 20, 2017	18.29	18.47	18.26	18.32	1,157,478	+0.00(+0.00%)
Jan 19, 2017	18.42	18.47	18.15	18.32	796,441	-0.11(-0.58%)
Jan 18, 2017	18.33	18.60	18.24	18.42	950,466	+0.05(+0.29%)
Jan 17, 2017	18.17	18.47	18.07	18.37	1,015,658	+0.15(+0.84%)
Jan 13, 2017		18.22	18.22	18.22	0	+0.05(+0.25%)
Jan 12, 2017	18.16	18.23	17.83	18.17	1,309,605	-0.01(-0.04%)
Jan 11, 2017	18.42	18.63	18.13	18.18	1,389,065	-0.17(-0.92%)
Jan 10, 2017	18.52	18.82	18.33	18.35	1,644,267	-0.08(-0.46%)
Jan 09, 2017	18.61	18.61	18.18	18.43	973,218	-0.13(-0.70%)
Jan 06, 2017	18.75	18.76	18.36	18.56	1,225,067	-0.18(-0.94%)
Jan 05, 2017	19.10	19.14	18.56	18.74	1,329,909	-0.39(-2.04%)
Jan 04, 2017	18.89	19.17	18.84	19.13	1,018,442	+0.32(+1.71%)
Jan 03, 2017	18.79	18.99	18.65	18.81	1,048,324	+0.04(+0.20%)
Dec 30, 2016		18.77	18.77	18.77	0	+0.24(+1.28%)
Dec 29, 2016	18.42	18.61	18.35	18.53	551,730	+0.12(+0.67%)
Dec 28, 2016	18.62	18.67	18.21	18.41	760,503	-0.26(-1.40%)
Dec 27, 2016	18.62	18.75	18.52	18.67	670,884	+0.09(+0.49%)
Dec 23, 2016		18.58	18.58	18.58	0	+0.26(+1.40%)
Dec 22, 2016	18.47	18.53	18.15	18.32	740,881	-0.17(-0.90%)
Dec 21, 2016	18.49	18.75	18.49	18.49	1,027,562	-0.05(-0.24%)
Dec 20, 2016	18.55	18.81	18.44	18.53	846,400	+0.01(+0.04%)
Dec 19, 2016	18.61	18.73	18.46	18.53	995,284	+0.05(+0.29%)
Dec 16, 2016	18.31	18.65	18.28	18.47	3,095,494	+0.36(+1.96%)
Dec 15, 2016	18.53	18.74	18.06	18.12	1,771,103	-0.39(-2.08%)
Dec 14, 2016	18.61	18.76	18.41	18.50	1,268,850	-0.02(-0.08%)
Dec 13, 2016	18.80	18.83	18.31	18.52	1,007,323	-0.19(-1.01%)
Dec 12, 2016	18.68	18.98	18.52	18.71	1,221,636	-0.01(-0.04%)
Dec 09, 2016	18.66	18.75	18.56	18.71	979,985	+0.00(+0.00%)
Dec 08, 2016	18.28	18.73	18.20	18.71	1,632,654	+0.29(+1.60%)
Dec 07, 2016	17.97	18.44	17.97	18.42	1,865,071	+0.43(+2.40%)
Dec 06, 2016	17.77	18.03	17.57	17.99	1,543,730	+0.31(+1.75%)
Dec 05, 2016	17.19	17.69	17.16	17.68	1,018,385	+0.65(+3.82%)
Dec 02, 2016	17.44	17.50	17.00	17.03	1,058,070	-0.37(-2.13%)
Dec 01, 2016	17.23	17.42	17.03	17.40	1,749,781	+0.17(+0.97%)
Nov 30, 2016	17.04	17.29	16.89	17.23	2,129,542	+0.18(+1.06%)
Nov 29, 2016	16.74	17.15	16.74	17.05	816,064	+0.22(+1.30%)
Nov 28, 2016	16.82	16.92	16.71	16.83	1,023,030	-0.05(-0.31%)
Nov 25, 2016	16.68	16.89	16.65	16.89	303,277	+0.20(+1.18%)
Nov 23, 2016		16.69	16.69	16.69	0	+0.11(+0.64%)
Nov 22, 2016	16.45	16.58	16.39	16.58	1,391,397	+0.25(+1.53%)
Nov 21, 2016	16.45	16.68	16.28	16.33	1,141,772	-0.08(-0.46%)
Nov 18, 2016	16.48	16.50	16.30	16.41	1,460,818	-0.03(-0.18%)
Nov 17, 2016	16.73	16.86	16.44	16.44	1,051,381	-0.25(-1.50%)
Nov 16, 2016	16.70	16.84	16.59	16.69	1,171,196	-0.03(-0.18%)
Nov 15, 2016	17.03	17.07	16.36	16.72	1,175,365	-0.39(-2.25%)
Nov 14, 2016	16.55	17.10	16.42	17.10	2,036,555	+0.71(+4.34%)
Nov 11, 2016	15.85	16.45	15.74	16.39	2,167,970	+0.54(+3.39%)
Nov 10, 2016	15.77	15.89	15.50	15.86	1,754,267	+0.22(+1.40%)
Nov 09, 2016	15.00	15.72	14.80	15.64	1,894,548	+0.41(+2.68%)
Nov 08, 2016	14.88	15.27	14.75	15.23	909,576	+0.29(+1.92%)
Nov 07, 2016	14.84	15.15	14.83	14.94	1,262,385	+0.22(+1.49%)
Nov 04, 2016	14.46	14.82	14.31	14.72	1,499,161	+0.24(+1.67%)
Nov 03, 2016	14.87	14.87	14.37	14.48	1,717,518	-0.18(-1.24%)
Nov 02, 2016	14.62	14.96	14.56	14.66	1,565,830	+0.03(+0.21%)
Nov 01, 2016	14.88	14.96	14.51	14.63	1,021,893	-0.28(-1.88%)
Oct 31, 2016	14.87	15.02	14.78	14.91	1,748,705	+0.13(+0.87%)
Oct 28, 2016	14.99	15.06	14.72	14.78	1,068,113	-0.17(-1.11%)
Oct 27, 2016	15.42	15.42	14.92	14.95	1,156,365	-0.40(-2.61%)
Oct 26, 2016	15.63	15.65	15.29	15.35	936,856	-0.38(-2.40%)
Oct 25, 2016	15.80	15.84	15.65	15.73	518,455	-0.09(-0.57%)
Oct 24, 2016	15.79	16.07	15.73	15.82	1,206,324	+0.10(+0.63%)
Oct 21, 2016	15.63	15.76	15.46	15.72	687,994	-0.06(-0.38%)
Oct 20, 2016	15.89	15.96	15.51	15.78	1,016,689	-0.13(-0.81%)
Oct 19, 2016	15.84	16.02	15.79	15.91	669,447	+0.17(+1.06%)
Oct 18, 2016	15.59	15.85	15.57	15.74	1,050,745	+0.28(+1.81%)
Oct 17, 2016	15.72	15.78	15.24	15.46	1,242,273	-0.20(-1.30%)
Oct 14, 2016	15.91	15.93	15.61	15.67	655,029	-0.16(-1.00%)
Oct 13, 2016	15.72	15.83	15.64	15.83	863,708	+0.01(+0.05%)
Oct 12, 2016	15.68	15.92	15.65	15.82	798,763	+0.16(+1.01%)
Oct 11, 2016	15.83	15.97	15.52	15.66	711,004	-0.30(-1.90%)
Oct 10, 2016	15.74	16.03	15.71	15.96	1,562,482	+0.23(+1.49%)
Oct 07, 2016	15.92	16.16	15.62	15.73	951,325	-0.19(-1.19%)
Oct 06, 2016	15.68	15.96	15.58	15.92	960,672	+0.18(+1.15%)
Oct 05, 2016	16.02	16.20	15.70	15.74	1,096,287	-0.22(-1.37%)
Oct 04, 2016	15.74	16.11	15.74	15.96	2,161,584	+0.20(+1.30%)
Oct 03, 2016	15.81	15.86	15.68	15.75	809,350	-0.15(-0.95%)
Sep 30, 2016	15.95	16.02	15.56	15.90	1,801,442	+0.11(+0.67%)
Sep 29, 2016	15.86	16.07	15.78	15.80	819,959	-0.14(-0.90%)
Sep 28, 2016	15.76	16.02	15.73	15.94	1,088,540	+0.21(+1.35%)
Sep 27, 2016	16.11	16.13	15.71	15.73	1,436,832	-0.36(-2.27%)
Sep 26, 2016	16.41	16.41	16.04	16.09	1,475,114	-0.21(-1.28%)
Sep 23, 2016	16.25	16.48	16.14	16.30	991,240	+0.02(+0.14%)
Sep 22, 2016	16.17	16.38	16.13	16.28	717,327	+0.25(+1.58%)
Sep 21, 2016	15.97	16.07	15.65	16.03	1,295,442	+0.07(+0.47%)
Sep 20, 2016	16.07	16.25	15.88	15.95	2,600,032	+0.01(+0.09%)
Sep 19, 2016	15.94	16.09	15.82	15.94	1,561,838	+0.08(+0.52%)
Sep 16, 2016	15.98	15.98	15.71	15.85	2,245,227	-0.16(-0.98%)
Sep 15, 2016	15.86	16.09	15.82	16.01	639,489	+0.09(+0.56%)
Sep 14, 2016	16.03	16.07	15.80	15.92	1,098,989	-0.05(-0.33%)
Sep 13, 2016	16.05	16.22	15.85	15.97	1,585,391	-0.24(-1.47%)
Sep 12, 2016	16.17	16.28	15.90	16.21	1,402,465	-0.05(-0.32%)
Sep 09, 2016	16.65	16.65	16.20	16.26	1,387,586	-0.57(-3.36%)
Sep 08, 2016	16.93	17.07	16.75	16.83	902,061	-0.22(-1.31%)
Sep 07, 2016	16.90	17.06	16.69	17.05	1,218,978	+0.18(+1.06%)
Sep 06, 2016	17.27	17.30	16.77	16.87	1,124,823	-0.32(-1.86%)
Sep 02, 2016	17.30	17.19	17.19	17.19	1,050,844	-0.01(-0.04%)
Sep 01, 2016	17.42	17.49	17.00	17.20	1,835,485	-0.17(-0.99%)
Aug 31, 2016	17.34	17.59	17.22	17.37	2,098,873	+0.04(+0.26%)
Aug 30, 2016	17.32	17.48	17.16	17.33	2,185,109	+0.00(+0.00%)
Aug 29, 2016	17.40	17.67	17.31	17.33	1,689,441	-0.01(-0.09%)
Aug 26, 2016	17.36	17.47	17.20	17.34	1,765,814	+0.04(+0.21%)
Aug 25, 2016	17.11	17.37	17.11	17.31	2,326,623	+0.16(+0.95%)
Aug 24, 2016	17.37	17.40	17.08	17.14	1,603,328	-0.22(-1.29%)
Aug 23, 2016	17.76	17.82	17.33	17.37	2,144,798	-0.25(-1.39%)
Aug 22, 2016	17.53	17.66	17.30	17.61	1,189,284	+0.09(+0.51%)
Aug 19, 2016	17.45	17.55	17.33	17.52	1,150,122	+0.04(+0.21%)
Aug 18, 2016	17.43	17.52	17.36	17.48	723,364	+0.13(+0.73%)
Aug 17, 2016	17.47	17.57	17.16	17.36	2,057,218	-0.10(-0.60%)
Aug 16, 2016	17.43	17.50	17.30	17.46	1,220,025	+0.01(+0.09%)
Aug 15, 2016	17.38	17.63	17.29	17.45	719,772	+0.16(+0.95%)
Aug 12, 2016	17.28	17.46	17.19	17.28	702,382	+0.00(+0.00%)
Aug 11, 2016	17.42	17.46	17.20	17.28	927,766	-0.05(-0.30%)
Aug 10, 2016	17.61	17.61	17.31	17.34	1,120,266	-0.20(-1.15%)
Aug 09, 2016	17.74	17.83	17.34	17.54	1,258,787	-0.18(-1.01%)
Aug 08, 2016	17.60	17.97	17.54	17.72	2,074,436	+0.04(+0.21%)
Aug 05, 2016	17.20	17.70	17.19	17.68	1,894,564	+0.51(+2.95%)
Aug 04, 2016	17.50	17.60	16.63	17.17	2,551,098	-0.26(-1.49%)
Aug 03, 2016	17.34	17.48	17.16	17.43	1,367,246	+0.06(+0.34%)
Aug 02, 2016	17.65	17.83	17.23	17.37	1,725,882	-0.34(-1.89%)
Aug 01, 2016	17.58	17.78	17.52	17.71	1,423,701	+0.04(+0.21%)
Jul 29, 2016	17.37	17.70	17.34	17.67	1,914,587	+0.22(+1.24%)
Jul 28, 2016	17.43	17.59	17.33	17.46	822,077	+0.00(+0.00%)
Jul 27, 2016	17.70	17.75	17.32	17.46	1,018,735	-0.23(-1.30%)
Jul 26, 2016	18.12	18.12	17.62	17.69	1,407,628	-0.42(-2.34%)
Jul 25, 2016	18.12	18.31	18.04	18.11	1,368,004	-0.01(-0.08%)
Jul 22, 2016	17.47	18.18	17.40	18.12	1,640,101	+0.61(+3.49%)
Jul 21, 2016	17.30	17.75	17.26	17.51	1,172,000	+0.13(+0.77%)
Jul 20, 2016	17.25	17.47	17.14	17.38	1,520,098	+0.13(+0.78%)
Jul 19, 2016	17.11	17.27	16.94	17.25	1,475,418	+0.14(+0.83%)
Jul 18, 2016	16.90	17.19	16.84	17.11	939,757	+0.22(+1.32%)
Jul 15, 2016	16.77	16.91	16.61	16.88	1,054,979	+0.06(+0.35%)
Jul 14, 2016	16.83	17.05	16.73	16.82	1,488,180	+0.05(+0.31%)
Jul 13, 2016	17.11	17.12	16.54	16.77	1,405,175	-0.29(-1.70%)
Jul 12, 2016	16.89	17.14	16.79	17.06	2,275,658	+0.34(+2.00%)
Jul 11, 2016	16.61	16.81	16.51	16.73	2,070,387	+0.23(+1.40%)
Jul 08, 2016	16.32	16.56	16.12	16.49	1,410,315	+0.38(+2.36%)
Jul 07, 2016	16.04	16.32	16.02	16.12	854,333	+0.08(+0.51%)
Jul 06, 2016	15.78	16.06	15.70	16.03	878,332	+0.10(+0.65%)
Jul 05, 2016	16.28	16.32	15.82	15.93	941,670	-0.44(-2.68%)
Jul 01, 2016	16.03	16.37	16.37	16.37	1,298,710	+0.40(+2.52%)
Jun 30, 2016	15.87	15.97	15.53	15.97	1,163,122	+0.13(+0.80%)
Jun 29, 2016	15.27	15.88	15.18	15.84	1,593,241	+0.78(+5.19%)
Jun 28, 2016	14.80	15.24	14.75	15.06	1,795,826	+0.42(+2.85%)
Jun 27, 2016	15.20	15.27	14.49	14.64	1,995,358	-0.72(-4.72%)
Jun 24, 2016	15.66	15.79	15.21	15.37	3,854,632	-0.78(-4.81%)
Jun 23, 2016	16.11	16.28	16.03	16.14	709,534	+0.21(+1.33%)
Jun 22, 2016	15.92	16.05	15.80	15.93	1,123,227	+0.07(+0.42%)
Jun 21, 2016	15.92	16.00	15.81	15.86	1,065,354	-0.01(-0.05%)
Jun 20, 2016	16.04	16.32	15.85	15.87	1,572,210	-0.05(-0.32%)
Jun 17, 2016	15.53	15.98	15.45	15.92	2,317,067	+0.37(+2.40%)
Jun 16, 2016	15.31	15.57	15.10	15.55	1,267,034	+0.12(+0.81%)
Jun 15, 2016	15.04	15.58	15.00	15.42	1,587,449	+0.39(+2.58%)
Jun 14, 2016	14.96	15.19	14.92	15.04	1,523,662	+0.01(+0.05%)
Jun 13, 2016	15.14	15.34	14.90	15.03	1,259,793	-0.07(-0.44%)
Jun 10, 2016	15.23	15.31	14.91	15.10	1,297,542	-0.29(-1.90%)
Jun 09, 2016	15.57	15.67	15.26	15.39	1,700,467	-0.18(-1.18%)
Jun 08, 2016	15.56	15.70	15.48	15.57	1,219,377	+0.06(+0.38%)
Jun 07, 2016	15.59	15.66	15.42	15.51	1,236,990	-0.10(-0.61%)
Jun 06, 2016	15.66	15.78	15.52	15.61	1,574,740	-0.03(-0.19%)
Jun 03, 2016	15.66	15.87	15.28	15.64	2,048,422	+0.07(+0.42%)
Jun 02, 2016	15.22	15.75	15.18	15.57	1,976,155	+0.32(+2.11%)
Jun 01, 2016	14.93	15.29	14.93	15.25	2,016,690	+0.25(+1.66%)
May 31, 2016	14.82	15.21	14.65	15.00	3,530,399	+0.18(+1.19%)
May 27, 2016	14.64	14.82	14.82	14.82	2,125,338	+0.18(+1.20%)
May 26, 2016	14.63	14.71	14.40	14.65	1,829,330	+0.09(+0.60%)
May 25, 2016	14.17	14.57	14.10	14.56	2,637,532	+0.44(+3.11%)
May 24, 2016	14.06	14.26	13.87	14.12	4,288,115	+0.24(+1.74%)
May 23, 2016	14.00	14.11	13.81	13.88	1,983,256	-0.10(-0.68%)
May 20, 2016	14.06	14.16	13.85	13.98	4,307,764	-0.08(-0.57%)
May 19, 2016	14.43	14.75	14.02	14.06	2,710,421	-1.08(-7.11%)
May 18, 2016	15.37	15.49	14.89	15.13	893,757	-0.33(-2.13%)
May 17, 2016	15.71	15.81	15.38	15.46	1,195,832	-0.30(-1.90%)
May 16, 2016	15.84	16.03	15.74	15.76	1,517,908	-0.10(-0.60%)
May 13, 2016	16.16	16.16	15.70	15.86	993,485	-0.34(-2.12%)
May 12, 2016	16.41	16.52	15.98	16.20	1,339,897	-0.18(-1.07%)
May 11, 2016	16.65	16.69	16.35	16.38	2,217,762	-0.31(-1.89%)
May 10, 2016	16.45	16.70	16.29	16.69	1,691,349	+0.39(+2.38%)
May 09, 2016	16.00	16.41	15.93	16.30	1,805,489	+0.35(+2.20%)
May 06, 2016	15.53	15.96	15.38	15.95	1,147,737	+0.42(+2.73%)
May 05, 2016	15.72	15.95	15.37	15.53	1,658,187	-0.22(-1.40%)
May 04, 2016	15.54	15.82	15.54	15.75	762,966	+0.04(+0.28%)
May 03, 2016	15.78	15.78	15.45	15.70	764,170	-0.23(-1.42%)
May 02, 2016	15.51	15.93	15.42	15.93	1,191,014	+0.51(+3.27%)
Apr 29, 2016	15.81	15.92	15.37	15.42	1,438,331	-0.43(-2.72%)
Apr 28, 2016	16.07	16.19	15.83	15.86	763,867	-0.31(-1.90%)
Apr 27, 2016	15.83	16.23	15.78	16.16	1,945,691	-0.08(-0.50%)
Apr 26, 2016	16.07	16.27	16.03	16.24	735,989	+0.25(+1.56%)
Apr 25, 2016	15.73	16.00	15.62	16.00	761,493	+0.20(+1.25%)
Apr 22, 2016	16.05	16.17	15.53	15.80	1,077,994	-0.17(-1.05%)
Apr 21, 2016	16.12	16.37	15.92	15.97	784,313	-0.12(-0.73%)
Apr 20, 2016	16.30	16.35	16.00	16.08	1,116,118	-0.31(-1.88%)
Apr 19, 2016	16.30	16.40	16.15	16.39	708,453	+0.14(+0.86%)
Apr 18, 2016	16.43	16.43	16.23	16.25	441,779	-0.21(-1.29%)
Apr 15, 2016	16.35	16.61	16.35	16.46	514,068	+0.04(+0.27%)
Apr 14, 2016	16.36	16.57	16.29	16.42	670,010	+0.05(+0.31%)
Apr 13, 2016	16.10	16.37	16.08	16.37	521,360	+0.34(+2.10%)
Apr 12, 2016	15.87	16.22	15.83	16.03	513,427	+0.23(+1.44%)
Apr 11, 2016	15.67	16.00	15.67	15.81	828,697	+0.25(+1.60%)
Apr 08, 2016	15.38	15.77	15.37	15.56	854,252	+0.29(+1.87%)
Apr 07, 2016	15.45	15.51	15.18	15.27	982,653	-0.31(-1.97%)
Apr 06, 2016	15.49	15.65	15.32	15.58	846,819	+0.11(+0.71%)
Apr 05, 2016	15.40	15.53	15.22	15.47	1,091,035	-0.10(-0.66%)
Apr 04, 2016	15.86	15.94	15.51	15.57	1,133,924	-0.32(-2.03%)