Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	20.67	20.76	20.41	20.59	85,446	-0.01(-0.05%)
Oct 29, 2015	20.63	21.02	20.53	20.60	55,398	-0.03(-0.15%)
Oct 28, 2015	20.38	20.65	20.12	20.63	129,706	+0.24(+1.18%)
Oct 27, 2015	19.94	20.60	19.94	20.39	142,333	+0.39(+1.95%)
Oct 26, 2015	19.00	20.11	18.89	20.00	145,220	+0.93(+4.88%)
Oct 23, 2015	18.30	19.16	18.25	19.07	85,389	+0.90(+4.95%)
Oct 22, 2015	19.19	19.21	17.78	18.17	152,595	-1.02(-5.32%)
Oct 21, 2015	19.79	19.82	18.92	19.19	70,459	-0.60(-3.03%)
Oct 20, 2015	20.00	20.03	19.78	19.79	55,386	-0.18(-0.90%)
Oct 19, 2015	19.77	20.12	19.73	19.97	55,171	+0.04(+0.20%)
Oct 16, 2015	20.18	20.41	19.64	19.93	68,503	-0.14(-0.70%)
Oct 15, 2015	20.00	20.10	19.47	20.07	91,406	+0.17(+0.85%)
Oct 14, 2015	20.32	20.40	19.69	19.90	92,138	-0.35(-1.73%)
Oct 13, 2015	20.10	20.83	20.10	20.25	76,521	+0.16(+0.80%)
Oct 12, 2015	19.82	20.20	19.71	20.09	64,559	+0.28(+1.41%)
Oct 09, 2015	19.44	19.91	19.41	19.81	62,146	+0.45(+2.32%)
Oct 08, 2015	19.82	19.87	19.25	19.36	92,493	-0.48(-2.42%)
Oct 07, 2015	19.11	20.05	18.93	19.84	133,726	+0.85(+4.48%)
Oct 06, 2015	19.37	19.56	18.98	18.99	111,085	-0.46(-2.37%)
Oct 05, 2015	19.31	19.60	19.14	19.45	109,977	+0.23(+1.20%)
Oct 02, 2015	18.68	19.22	18.51	19.22	111,267	+0.36(+1.91%)
Oct 01, 2015	17.78	18.98	17.62	18.86	162,100	+1.05(+5.90%)
Sep 30, 2015	18.01	18.27	17.58	17.81	228,102	-0.02(-0.11%)
Sep 29, 2015	17.70	18.15	17.34	17.83	284,809	+0.14(+0.79%)
Sep 28, 2015	18.73	18.73	17.45	17.69	219,985	-1.09(-5.80%)
Sep 25, 2015	19.92	19.92	18.72	18.78	242,775	-0.96(-4.86%)
Sep 24, 2015	19.77	19.88	19.59	19.74	89,824	-0.12(-0.60%)
Sep 23, 2015	19.62	20.05	19.58	19.86	110,076	+0.33(+1.69%)
Sep 22, 2015	19.86	20.12	19.43	19.53	92,504	-0.52(-2.59%)
Sep 21, 2015	20.86	20.86	19.96	20.05	84,468	-0.66(-3.19%)
Sep 18, 2015	21.05	21.25	20.48	20.71	175,916	-0.57(-2.68%)
Sep 17, 2015	21.08	21.58	21.08	21.28	113,621	+0.22(+1.04%)
Sep 16, 2015	21.39	21.57	20.90	21.06	122,801	-0.29(-1.36%)
Sep 15, 2015	21.05	21.44	21.05	21.35	104,976	+0.35(+1.67%)
Sep 14, 2015	21.01	21.16	20.94	21.00	107,746	+0.00(+0.00%)
Sep 11, 2015	21.00	21.19	20.92	21.00	85,636	-0.19(-0.90%)
Sep 10, 2015	21.14	21.41	21.11	21.19	106,902	+0.00(+0.00%)
Sep 09, 2015	21.31	21.41	20.99	21.19	241,388	+0.05(+0.24%)
Sep 08, 2015	21.52	21.54	20.86	21.14	431,097	-0.14(-0.66%)
Sep 04, 2015	21.23	21.28	21.28	21.28	117,200	-0.22(-1.02%)
Sep 03, 2015	21.92	22.12	21.47	21.50	99,790	-0.36(-1.65%)
Sep 02, 2015	21.04	22.46	21.04	21.86	243,794	+1.09(+5.25%)
Sep 01, 2015	20.66	21.15	20.63	20.77	170,005	-0.27(-1.28%)
Aug 31, 2015	21.29	21.64	20.95	21.04	75,647	-0.33(-1.54%)
Aug 28, 2015	21.90	21.99	21.07	21.37	118,695	-0.59(-2.69%)
Aug 27, 2015	22.45	22.50	21.70	21.96	117,321	-0.29(-1.30%)
Aug 26, 2015	21.84	22.35	21.57	22.25	100,704	+0.84(+3.92%)
Aug 25, 2015	22.26	22.26	21.39	21.41	177,010	-0.31(-1.43%)
Aug 24, 2015	21.63	22.48	21.35	21.72	173,813	-1.05(-4.61%)
Aug 21, 2015	22.63	23.17	22.23	22.77	203,960	-0.22(-0.96%)
Aug 20, 2015	23.59	23.68	22.88	22.99	133,335	-0.75(-3.16%)
Aug 19, 2015	23.70	23.99	23.38	23.74	90,430	-0.16(-0.67%)
Aug 18, 2015	24.13	24.21	23.67	23.90	246,136	-0.21(-0.87%)
Aug 17, 2015	24.11	24.19	23.82	24.11	104,730	+0.00(+0.00%)
Aug 14, 2015	23.95	24.20	23.63	24.11	142,257	+0.03(+0.12%)
Aug 13, 2015	24.09	24.59	23.89	24.08	117,044	-0.06(-0.25%)
Aug 12, 2015	23.99	24.31	23.66	24.14	150,134	+0.05(+0.21%)
Aug 11, 2015	23.75	24.41	23.55	24.09	262,971	+0.24(+1.01%)
Aug 10, 2015	24.00	24.24	23.52	23.85	570,232	+0.01(+0.04%)
Aug 07, 2015	23.28	24.02	23.07	23.84	364,621	+0.41(+1.75%)
Aug 06, 2015	21.89	24.91	21.89	23.43	321,847	+1.87(+8.67%)
Aug 05, 2015	21.57	21.82	21.13	21.56	139,639	+0.02(+0.09%)
Aug 04, 2015	21.69	21.98	21.33	21.54	104,568	-0.15(-0.69%)
Aug 03, 2015	21.60	22.05	21.45	21.69	123,497	+0.11(+0.51%)
Jul 31, 2015	21.15	21.60	21.15	21.58	102,400	+0.46(+2.18%)
Jul 30, 2015	20.90	21.16	20.61	21.12	81,971	+0.22(+1.05%)
Jul 29, 2015	20.54	20.97	20.44	20.90	95,145	+0.27(+1.31%)
Jul 28, 2015	20.97	20.97	20.42	20.63	70,954	-0.25(-1.20%)
Jul 27, 2015	20.90	21.19	20.58	20.88	74,877	-0.21(-1.00%)
Jul 24, 2015	21.62	21.68	21.05	21.09	189,419	-0.60(-2.77%)
Jul 23, 2015	21.83	21.96	21.32	21.69	134,143	-0.09(-0.41%)
Jul 22, 2015	21.47	21.86	21.42	21.78	146,814	+0.30(+1.40%)
Jul 21, 2015	21.74	21.90	21.05	21.48	82,970	-0.26(-1.20%)
Jul 20, 2015	21.92	22.01	21.41	21.74	109,810	-0.20(-0.91%)
Jul 17, 2015	21.64	21.94	21.56	21.94	85,582	+0.27(+1.25%)
Jul 16, 2015	21.89	21.92	21.49	21.67	82,338	-0.13(-0.60%)
Jul 15, 2015	22.09	22.30	21.69	21.80	123,477	-0.29(-1.31%)
Jul 14, 2015	21.74	22.18	21.69	22.09	125,836	+0.43(+1.99%)
Jul 13, 2015	22.10	22.47	21.45	21.66	179,386	-0.45(-2.04%)
Jul 10, 2015	21.50	22.15	21.27	22.11	213,801	+0.88(+4.15%)
Jul 09, 2015	21.97	22.32	21.21	21.23	216,971	-0.55(-2.53%)
Jul 08, 2015	21.35	22.08	21.35	21.78	256,852	+0.17(+0.79%)
Jul 07, 2015	21.45	21.72	20.77	21.61	283,831	+0.28(+1.31%)
Jul 06, 2015	19.97	21.45	19.81	21.33	465,629	+1.10(+5.44%)
Jul 02, 2015	24.05	20.23	20.23	20.23	655,700	-4.40(-17.86%)
Jul 01, 2015	25.89	25.89	24.51	24.63	197,252	-1.03(-4.01%)
Jun 30, 2015	25.65	25.90	25.29	25.66	237,258	+0.14(+0.55%)
Jun 29, 2015	25.83	25.90	25.43	25.52	214,450	-0.44(-1.69%)
Jun 26, 2015	26.54	26.92	25.73	25.96	258,771	-0.44(-1.67%)
Jun 25, 2015	25.49	26.64	25.49	26.40	349,850	+0.90(+3.53%)
Jun 24, 2015	25.74	25.74	25.20	25.50	160,071	-0.22(-0.86%)
Jun 23, 2015	25.79	25.79	25.27	25.72	194,468	+0.05(+0.19%)
Jun 22, 2015	25.26	26.00	24.76	25.67	233,766	+0.67(+2.68%)
Jun 19, 2015	24.73	25.26	24.70	25.00	265,004	+0.33(+1.34%)
Jun 18, 2015	24.35	24.75	24.03	24.67	100,776	+0.42(+1.73%)
Jun 17, 2015	24.43	24.51	24.21	24.25	65,300	-0.05(-0.21%)
Jun 16, 2015	24.42	24.56	24.15	24.30	165,947	-0.10(-0.41%)
Jun 15, 2015	24.36	24.71	24.13	24.40	213,702	-0.05(-0.20%)
Jun 12, 2015	24.39	24.66	24.19	24.45	144,041	+0.05(+0.20%)
Jun 11, 2015	24.28	24.60	24.15	24.40	119,999	+0.13(+0.54%)
Jun 10, 2015	24.23	24.52	24.20	24.27	88,676	+0.18(+0.75%)
Jun 09, 2015	24.01	24.37	23.93	24.09	68,214	-0.01(-0.04%)
Jun 08, 2015	24.37	24.45	24.01	24.10	55,110	-0.30(-1.23%)
Jun 05, 2015	23.99	24.46	23.83	24.40	80,636	+0.35(+1.46%)
Jun 04, 2015	24.00	24.16	23.78	24.05	64,466	-0.12(-0.50%)
Jun 03, 2015	24.10	24.22	23.82	24.17	75,149	+0.14(+0.58%)
Jun 02, 2015	23.82	24.50	23.82	24.03	74,921	+0.07(+0.29%)
Jun 01, 2015	24.34	24.44	23.94	23.96	176,638	-0.04(-0.17%)
May 29, 2015	23.75	24.16	23.32	24.00	135,962	+0.25(+1.05%)
May 28, 2015	23.44	23.83	23.22	23.75	170,195	+0.31(+1.32%)
May 27, 2015	23.43	23.51	23.21	23.44	101,579	+0.05(+0.21%)
May 26, 2015	23.40	23.61	23.27	23.39	171,509	-0.11(-0.47%)
May 22, 2015	23.55	23.50	23.50	23.50	90,500	-0.06(-0.25%)
May 21, 2015	23.63	23.64	23.32	23.56	135,090	-0.01(-0.04%)
May 20, 2015	23.60	23.79	23.40	23.57	173,855	+0.03(+0.13%)
May 19, 2015	23.68	23.75	23.41	23.54	112,102	-0.14(-0.59%)
May 18, 2015	23.48	23.80	23.34	23.68	141,573	+0.20(+0.85%)
May 15, 2015	23.68	23.74	23.36	23.48	129,068	-0.22(-0.93%)
May 14, 2015	23.55	23.75	23.28	23.70	71,028	+0.23(+0.98%)
May 13, 2015	23.18	23.85	23.02	23.47	238,371	+0.29(+1.25%)
May 12, 2015	22.80	23.50	22.75	23.18	294,549	+0.24(+1.05%)
May 11, 2015	22.48	23.12	22.24	22.94	313,320	+0.53(+2.37%)
May 08, 2015	20.45	22.75	20.45	22.41	324,912	+2.15(+10.61%)
May 07, 2015	19.38	20.27	18.91	20.26	377,457	+1.06(+5.52%)
May 06, 2015	19.21	19.36	18.95	19.20	201,675	+0.09(+0.47%)
May 05, 2015	19.15	19.26	19.00	19.11	136,431	-0.14(-0.73%)
May 04, 2015	19.14	19.51	19.14	19.25	115,536	+0.08(+0.42%)
May 01, 2015	18.74	19.19	18.40	19.17	216,838	+0.45(+2.40%)
Apr 30, 2015	18.89	19.24	18.65	18.72	222,015	-0.35(-1.84%)
Apr 29, 2015	19.68	19.68	18.97	19.07	114,345	-0.61(-3.10%)
Apr 28, 2015	19.21	19.76	19.04	19.68	60,017	+0.52(+2.71%)
Apr 27, 2015	19.44	19.66	18.98	19.16	106,961	-0.35(-1.79%)
Apr 24, 2015	19.38	19.56	19.25	19.51	24,862	+0.11(+0.57%)
Apr 23, 2015	19.28	19.46	19.10	19.40	86,252	+0.04(+0.21%)
Apr 22, 2015	19.35	19.38	18.99	19.36	127,014	-0.01(-0.05%)
Apr 21, 2015	19.64	19.64	19.31	19.37	43,976	-0.18(-0.92%)
Apr 20, 2015	19.22	19.71	19.15	19.55	80,242	+0.40(+2.09%)
Apr 17, 2015	19.82	19.88	18.93	19.15	129,304	-0.80(-4.01%)
Apr 16, 2015	19.97	20.22	19.93	19.95	77,054	-0.10(-0.50%)
Apr 15, 2015	20.10	20.12	19.97	20.05	104,272	-0.02(-0.10%)
Apr 14, 2015	19.97	20.22	19.86	20.07	152,183	+0.09(+0.45%)
Apr 13, 2015	19.97	20.11	19.75	19.98	88,455	+0.06(+0.30%)
Apr 10, 2015	19.80	20.06	19.56	19.92	107,117	+0.23(+1.17%)
Apr 09, 2015	19.67	19.92	19.35	19.69	126,384	-0.01(-0.05%)
Apr 08, 2015	19.62	20.00	19.61	19.70	86,868	+0.07(+0.36%)
Apr 07, 2015	19.82	19.98	19.59	19.63	80,302	-0.21(-1.06%)
Apr 06, 2015	19.70	20.05	19.58	19.84	114,722	-0.04(-0.20%)
Apr 02, 2015	20.58	19.88	19.88	19.88	145,400	-0.68(-3.31%)
Apr 01, 2015	19.88	20.62	19.85	20.56	182,540	+0.68(+3.42%)
Mar 31, 2015	19.97	20.18	19.74	19.88	104,809	-0.19(-0.95%)
Mar 30, 2015	20.07	20.27	19.87	20.07	105,309	+0.18(+0.90%)
Mar 27, 2015	19.90	20.15	19.83	19.89	227,234	-0.03(-0.15%)
Mar 26, 2015	20.10	20.16	19.85	19.92	159,206	-0.19(-0.94%)
Mar 25, 2015	20.66	20.67	20.06	20.11	159,240	-0.56(-2.71%)
Mar 24, 2015	20.77	20.87	20.57	20.67	97,356	-0.16(-0.77%)
Mar 23, 2015	21.03	21.18	20.72	20.83	96,837	-0.22(-1.05%)
Mar 20, 2015	21.04	21.20	20.87	21.05	151,565	+0.07(+0.33%)
Mar 19, 2015	20.62	21.00	20.51	20.98	65,765	+0.30(+1.45%)
Mar 18, 2015	20.66	20.75	20.17	20.68	116,437	-0.06(-0.29%)
Mar 17, 2015	20.38	20.84	20.03	20.74	139,913	+0.33(+1.62%)
Mar 16, 2015	20.36	20.91	20.24	20.41	115,126	+0.07(+0.34%)
Mar 13, 2015	20.57	20.72	19.92	20.34	99,727	-0.21(-1.02%)
Mar 12, 2015	19.45	20.60	19.45	20.55	245,744	+1.24(+6.42%)
Mar 11, 2015	19.90	20.00	19.25	19.31	113,058	-0.59(-2.96%)
Mar 10, 2015	19.67	20.01	19.25	19.90	205,036	+0.12(+0.61%)
Mar 09, 2015	19.75	20.08	19.59	19.78	202,841	-0.05(-0.25%)
Mar 06, 2015	18.86	20.09	18.86	19.83	273,062	+0.79(+4.15%)
Mar 05, 2015	19.33	19.39	18.86	19.04	157,194	-0.24(-1.24%)
Mar 04, 2015	18.71	19.32	18.80	19.28	185,428	+0.48(+2.55%)
Mar 03, 2015	18.70	18.94	18.41	18.80	180,848	+0.02(+0.11%)
Mar 02, 2015	18.79	19.12	18.49	18.78	173,270	-0.07(-0.37%)
Feb 27, 2015	18.81	19.22	18.47	18.85	202,034	-0.03(-0.16%)
Feb 26, 2015	18.40	18.98	18.36	18.88	115,912	+0.50(+2.72%)
Feb 25, 2015	18.43	18.65	18.23	18.38	280,428	-0.14(-0.76%)
Feb 24, 2015	18.63	19.31	18.49	18.52	311,110	-0.15(-0.80%)
Feb 23, 2015	18.39	18.93	18.14	18.67	449,912	+0.23(+1.25%)
Feb 20, 2015	20.74	20.91	18.36	18.44	649,821	-2.43(-11.64%)
Feb 19, 2015	21.10	23.01	19.84	20.87	640,542	-3.25(-13.47%)
Feb 18, 2015	24.19	24.52	24.02	24.12	159,259	-0.04(-0.17%)
Feb 17, 2015	24.00	24.49	23.91	24.16	140,890	+0.13(+0.54%)
Feb 13, 2015	24.08	24.03	24.03	24.03	112,100	-0.01(-0.04%)
Feb 12, 2015	24.68	24.68	23.92	24.04	71,835	-0.45(-1.84%)
Feb 11, 2015	23.15	24.69	23.00	24.49	213,561	+1.19(+5.11%)
Feb 10, 2015	23.56	23.73	23.23	23.30	287,225	-0.19(-0.81%)
Feb 09, 2015	23.91	24.07	23.46	23.49	115,125	-0.38(-1.59%)
Feb 06, 2015	24.03	24.14	23.84	23.87	147,502	-0.12(-0.50%)
Feb 05, 2015	24.05	24.31	23.92	23.99	178,732	+0.05(+0.21%)
Feb 04, 2015	24.42	24.57	23.88	23.94	228,854	-0.58(-2.37%)
Feb 03, 2015	24.27	24.66	24.27	24.52	61,749	+0.41(+1.70%)
Feb 02, 2015	24.08	24.26	23.72	24.11	69,291	+0.03(+0.12%)
Jan 30, 2015	24.69	24.98	24.05	24.08	72,311	-0.84(-3.37%)
Jan 29, 2015	24.79	24.94	24.50	24.92	138,994	+0.20(+0.81%)
Jan 28, 2015	25.24	25.49	24.63	24.72	130,076	-0.29(-1.16%)
Jan 27, 2015	24.55	25.45	24.50	25.01	138,786	+0.30(+1.21%)
Jan 26, 2015	24.08	24.91	23.95	24.71	178,223	+0.70(+2.92%)
Jan 23, 2015	23.69	24.09	23.69	24.01	220,335	+0.33(+1.39%)
Jan 22, 2015	23.48	23.70	23.36	23.68	206,390	+0.25(+1.07%)
Jan 21, 2015	23.41	23.62	23.34	23.43	128,186	-0.08(-0.34%)
Jan 20, 2015	23.65	23.92	23.31	23.51	195,603	-0.04(-0.17%)
Jan 16, 2015	23.20	23.61	23.20	23.55	222,509	+0.22(+0.94%)
Jan 15, 2015	23.59	23.60	23.17	23.33	172,272	-0.16(-0.68%)
Jan 14, 2015	23.21	23.61	23.16	23.49	204,568	+0.07(+0.30%)
Jan 13, 2015	23.54	23.81	23.27	23.42	193,756	-0.02(-0.09%)
Jan 12, 2015	23.60	23.74	23.31	23.44	241,108	-0.12(-0.51%)
Jan 09, 2015	23.45	23.81	23.45	23.56	113,709	+0.05(+0.21%)
Jan 08, 2015	23.45	23.86	23.40	23.51	99,280	+0.13(+0.56%)
Jan 07, 2015	23.05	23.45	23.02	23.38	74,737	+0.41(+1.78%)
Jan 06, 2015	23.48	23.82	22.89	22.97	121,292	-0.55(-2.34%)
Jan 05, 2015	23.54	23.93	23.33	23.52	89,095	-0.17(-0.72%)
Jan 02, 2015	23.90	24.47	23.44	23.69	86,694	-0.22(-0.92%)
Dec 31, 2014	24.17	23.91	23.91	23.91	49,800	-0.26(-1.08%)
Dec 30, 2014	24.08	24.36	24.05	24.17	66,178	-0.06(-0.25%)
Dec 29, 2014	24.39	24.59	24.06	24.23	79,146	-0.13(-0.53%)
Dec 26, 2014	24.24	24.55	24.24	24.36	33,467	+0.12(+0.50%)
Dec 24, 2014	24.19	24.24	24.24	24.24	58,600	+0.01(+0.04%)
Dec 23, 2014	24.59	24.68	24.14	24.23	79,138	-0.36(-1.46%)
Dec 22, 2014	24.16	24.69	24.16	24.59	95,028	+0.34(+1.40%)
Dec 19, 2014	24.70	25.09	24.11	24.25	230,982	-0.62(-2.49%)
Dec 18, 2014	24.60	24.90	24.34	24.87	266,928	+0.63(+2.60%)
Dec 17, 2014	24.08	24.44	24.02	24.24	161,884	+0.33(+1.38%)
Dec 16, 2014	23.96	24.51	23.89	23.91	131,372	-0.32(-1.32%)
Dec 15, 2014	24.79	24.88	24.05	24.23	91,404	-0.40(-1.62%)
Dec 12, 2014	24.44	24.96	24.44	24.63	54,345	-0.09(-0.36%)
Dec 11, 2014	24.54	25.16	24.32	24.72	172,452	+0.36(+1.48%)
Dec 10, 2014	24.98	25.09	24.28	24.36	79,509	-0.60(-2.40%)
Dec 09, 2014	23.91	24.97	23.91	24.96	93,812	+0.90(+3.74%)
Dec 08, 2014	23.97	24.32	23.96	24.06	186,224	+0.06(+0.25%)
Dec 05, 2014	23.93	24.49	23.87	24.00	104,571	+0.06(+0.25%)
Dec 04, 2014	24.10	24.22	23.87	23.94	77,943	-0.17(-0.71%)
Dec 03, 2014	23.82	24.30	23.82	24.11	54,867	+0.36(+1.52%)
Dec 02, 2014	24.01	24.20	23.64	23.75	94,287	-0.19(-0.79%)
Dec 01, 2014	23.13	24.11	22.97	23.94	119,922	+0.82(+3.55%)
Nov 28, 2014	23.48	24.25	22.90	23.12	70,348	-0.28(-1.20%)
Nov 26, 2014	23.46	23.40	23.40	23.40	58,600	+0.01(+0.04%)
Nov 25, 2014	23.46	23.52	23.24	23.39	63,878	-0.07(-0.30%)
Nov 24, 2014	23.00	23.54	22.88	23.46	74,105	+0.44(+1.91%)
Nov 21, 2014	23.65	23.65	22.97	23.02	63,157	-0.34(-1.46%)
Nov 20, 2014	22.99	23.55	22.99	23.36	60,657	+0.33(+1.43%)
Nov 19, 2014	23.47	23.47	22.95	23.03	61,891	-0.44(-1.87%)
Nov 18, 2014	23.54	23.93	23.45	23.47	58,662	-0.05(-0.21%)
Nov 17, 2014	22.94	23.80	22.83	23.52	103,486	+0.50(+2.17%)
Nov 14, 2014	23.13	23.25	22.99	23.02	61,611	-0.16(-0.69%)
Nov 13, 2014	23.36	23.48	23.06	23.18	86,366	-0.19(-0.81%)
Nov 12, 2014	23.04	23.42	22.80	23.37	134,580	+0.30(+1.30%)
Nov 11, 2014	22.88	23.24	22.78	23.07	115,503	+0.19(+0.83%)
Nov 10, 2014	22.60	23.12	22.52	22.88	142,199	+0.19(+0.84%)
Nov 07, 2014	23.02	23.18	22.41	22.69	117,682	-0.48(-2.07%)
Nov 06, 2014	22.79	23.22	22.55	23.17	136,891	+0.50(+2.21%)
Nov 05, 2014	22.61	22.99	21.86	22.67	131,361	-0.40(-1.73%)
Nov 04, 2014	22.44	23.96	22.44	23.07	171,028	+0.63(+2.81%)