Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.47	37.69	37.17	37.64	322,634	+0.31(+0.82%)
May 27, 2016	36.52	37.33	37.33	37.33	206,264	+0.73(+1.99%)
May 26, 2016	36.88	36.88	36.11	36.60	186,276	+0.30(+0.81%)
May 25, 2016	36.54	36.75	35.96	36.31	272,184	-0.32(-0.86%)
May 24, 2016	35.49	36.65	35.45	36.62	340,876	+1.19(+3.37%)
May 23, 2016	35.03	35.81	35.03	35.43	274,481	+0.38(+1.10%)
May 20, 2016	33.56	35.07	33.56	35.05	455,805	+1.77(+5.33%)
May 19, 2016	33.60	34.27	32.87	33.27	209,725	-0.46(-1.37%)
May 18, 2016	32.96	34.26	32.70	33.73	351,242	+0.67(+2.03%)
May 17, 2016	34.32	34.90	32.78	33.06	365,660	-1.33(-3.87%)
May 16, 2016	34.30	34.73	34.02	34.40	377,307	+0.18(+0.52%)
May 13, 2016	33.88	34.56	33.88	34.22	315,638	+0.27(+0.78%)
May 12, 2016	34.85	34.98	33.49	33.95	277,199	-0.76(-2.19%)
May 11, 2016	34.28	34.78	34.27	34.71	376,249	+0.41(+1.21%)
May 10, 2016	34.02	34.50	33.73	34.30	371,557	+0.36(+1.08%)
May 09, 2016	33.20	34.32	33.20	33.93	468,179	+0.48(+1.44%)
May 06, 2016	33.88	34.22	33.29	33.45	458,971	-0.62(-1.82%)
May 05, 2016	34.10	34.46	33.78	34.07	360,774	+0.00(+0.00%)
May 04, 2016	33.89	34.48	33.84	34.07	577,047	+0.13(+0.38%)
May 03, 2016	33.80	34.50	32.87	33.94	507,954	+1.10(+3.36%)
May 02, 2016	31.99	32.84	31.79	32.84	467,447	+0.94(+2.94%)
Apr 29, 2016	32.43	32.71	31.54	31.90	219,896	-0.49(-1.52%)
Apr 28, 2016	33.43	33.47	32.30	32.39	207,106	-1.29(-3.83%)
Apr 27, 2016	33.07	33.77	32.96	33.69	255,815	+0.49(+1.49%)
Apr 26, 2016	32.89	33.43	32.89	33.19	252,269	+0.50(+1.54%)
Apr 25, 2016	32.84	32.92	32.52	32.69	246,408	-0.13(-0.39%)
Apr 22, 2016	32.39	32.91	32.38	32.82	381,785	+0.42(+1.31%)
Apr 21, 2016	31.95	32.64	31.77	32.39	628,431	+0.35(+1.08%)
Apr 20, 2016	33.36	33.73	31.96	32.05	639,845	-1.99(-5.85%)
Apr 19, 2016	33.97	34.36	33.79	34.04	258,730	-0.39(-1.15%)
Apr 18, 2016	33.85	34.57	33.77	34.44	249,148	-0.34(-0.96%)
Apr 15, 2016	34.56	35.26	34.12	34.77	264,765	+0.06(+0.17%)
Apr 14, 2016	34.63	34.90	34.41	34.71	288,749	-0.09(-0.26%)
Apr 13, 2016	34.51	34.90	34.07	34.80	269,811	+0.32(+0.92%)
Apr 12, 2016	34.76	34.76	34.21	34.48	394,772	-0.20(-0.57%)
Apr 11, 2016	34.20	34.70	34.20	34.68	430,792	+0.67(+1.97%)
Apr 08, 2016	34.09	34.55	33.85	34.01	287,441	+0.14(+0.41%)
Apr 07, 2016	34.03	34.22	33.51	33.87	353,040	-0.29(-0.84%)
Apr 06, 2016	34.21	34.54	33.43	34.16	411,349	-0.11(-0.32%)
Apr 05, 2016	33.90	34.60	33.79	34.27	325,573	+0.03(+0.09%)
Apr 04, 2016	34.76	34.76	34.20	34.24	330,587	-0.29(-0.83%)
Apr 01, 2016	33.86	34.64	33.86	34.52	443,285	+0.22(+0.63%)
Mar 31, 2016	34.42	34.74	34.20	34.31	286,520	-0.20(-0.57%)
Mar 30, 2016	34.39	35.00	34.32	34.50	303,947	+0.18(+0.52%)
Mar 29, 2016	33.04	34.44	32.99	34.33	653,971	+1.48(+4.50%)
Mar 28, 2016	33.03	33.40	32.79	32.85	271,336	-0.19(-0.57%)
Mar 24, 2016	32.54	33.03	33.03	33.03	322,073	+0.24(+0.72%)
Mar 23, 2016	33.15	33.28	32.79	32.80	254,336	-0.52(-1.57%)
Mar 22, 2016	32.09	33.42	31.32	33.32	571,474	+1.13(+3.52%)
Mar 21, 2016	32.17	32.42	31.34	32.19	199,955	-0.16(-0.49%)
Mar 18, 2016	32.44	32.52	31.56	32.34	782,787	+0.10(+0.31%)
Mar 17, 2016	31.68	32.34	31.52	32.25	278,239	+0.48(+1.52%)
Mar 16, 2016	30.96	31.88	30.83	31.76	439,630	+0.70(+2.25%)
Mar 15, 2016	30.88	31.20	30.66	31.06	235,649	-0.05(-0.16%)
Mar 14, 2016	30.83	31.36	30.60	31.11	318,630	+0.30(+0.96%)
Mar 11, 2016	30.56	31.25	30.28	30.82	327,634	+0.45(+1.49%)
Mar 10, 2016	31.08	31.43	30.19	30.36	301,215	-0.66(-2.13%)
Mar 09, 2016	30.27	31.27	30.26	31.02	401,229	+0.92(+3.05%)
Mar 08, 2016	29.98	30.27	29.77	30.11	447,468	-0.15(-0.49%)
Mar 07, 2016	30.53	30.71	29.93	30.25	366,710	-0.52(-1.70%)
Mar 04, 2016	30.46	30.91	30.36	30.78	224,278	+0.12(+0.39%)
Mar 03, 2016	30.65	30.77	30.40	30.66	203,931	+0.12(+0.39%)
Mar 02, 2016	31.04	31.20	30.42	30.54	342,669	-0.59(-1.90%)
Mar 01, 2016	29.36	31.13	29.36	31.13	718,846	+1.72(+5.83%)
Feb 29, 2016	29.39	29.56	29.30	29.42	379,789	-0.04(-0.13%)
Feb 26, 2016	29.38	29.62	29.20	29.46	256,007	+0.28(+0.95%)
Feb 25, 2016	29.15	29.54	29.02	29.18	129,037	+0.12(+0.41%)
Feb 24, 2016	28.50	29.08	28.44	29.06	299,370	+0.33(+1.13%)
Feb 23, 2016	29.02	29.22	28.71	28.74	275,537	-0.49(-1.69%)
Feb 22, 2016	29.46	29.67	29.02	29.23	318,569	-0.24(-0.80%)
Feb 19, 2016	28.48	29.60	28.48	29.46	513,926	+1.05(+3.68%)
Feb 18, 2016	28.59	28.87	28.39	28.42	341,914	-0.11(-0.38%)
Feb 17, 2016	28.55	29.04	28.10	28.53	605,582	+0.13(+0.45%)
Feb 16, 2016	27.49	28.49	27.22	28.40	398,167	+1.19(+4.39%)
Feb 12, 2016	27.15	27.21	27.21	27.21	206,771	+0.22(+0.80%)
Feb 11, 2016	26.60	27.14	26.04	26.99	245,660	-0.16(-0.58%)
Feb 10, 2016	27.56	27.67	27.04	27.15	250,308	-0.18(-0.65%)
Feb 09, 2016	26.99	27.84	26.91	27.33	195,911	-0.13(-0.47%)
Feb 08, 2016	26.97	27.58	26.65	27.45	357,906	+0.08(+0.29%)
Feb 05, 2016	27.91	27.91	27.25	27.37	268,008	-0.66(-2.36%)
Feb 04, 2016	27.86	28.24	27.79	28.04	237,071	+0.13(+0.46%)
Feb 03, 2016	27.86	28.28	27.54	27.91	344,283	+0.40(+1.47%)
Feb 02, 2016	27.20	28.10	27.14	27.50	661,350	+0.31(+1.12%)
Feb 01, 2016	27.48	27.48	26.69	27.20	276,211	-0.49(-1.78%)
Jan 29, 2016	26.50	27.78	26.50	27.69	673,819	+1.19(+4.50%)
Jan 28, 2016	26.27	26.85	26.04	26.50	283,930	+0.51(+1.97%)
Jan 27, 2016	26.15	26.46	23.91	25.98	212,704	-0.34(-1.27%)
Jan 26, 2016	25.88	26.47	25.88	26.32	174,347	+0.64(+2.50%)
Jan 25, 2016	25.94	26.13	25.59	25.68	243,643	-0.47(-1.81%)
Jan 22, 2016	26.18	26.54	26.07	26.15	261,001	+0.42(+1.65%)
Jan 21, 2016	25.62	26.06	25.37	25.73	396,612	+0.15(+0.58%)
Jan 20, 2016	24.91	25.92	24.69	25.58	418,191	+0.27(+1.05%)
Jan 19, 2016	25.90	26.08	25.05	25.31	299,785	-0.32(-1.23%)
Jan 15, 2016	25.77	25.63	25.63	25.63	513,735	-0.93(-3.49%)
Jan 14, 2016	25.91	26.67	24.70	26.56	635,290	+0.91(+3.54%)
Jan 13, 2016	26.33	26.48	25.42	25.65	509,621	-0.48(-1.85%)
Jan 12, 2016	25.48	26.22	25.45	26.13	537,126	+1.03(+4.08%)
Jan 11, 2016	25.20	25.30	24.52	25.11	438,596	+0.01(+0.04%)
Jan 08, 2016	26.24	26.30	25.02	25.10	441,182	-0.98(-3.74%)
Jan 07, 2016	25.81	26.30	25.29	26.07	449,456	-0.27(-1.01%)
Jan 06, 2016	25.57	26.41	25.19	26.34	394,842	+0.37(+1.44%)
Jan 05, 2016	26.26	26.72	25.66	25.96	673,744	-0.73(-2.73%)
Jan 04, 2016	27.15	27.46	26.35	26.69	487,839	-1.14(-4.11%)
Dec 31, 2015	28.16	27.84	27.84	27.84	302,602	-0.48(-1.71%)
Dec 30, 2015	29.05	29.05	28.25	28.32	203,152	-0.66(-2.28%)
Dec 29, 2015	28.60	29.07	28.60	28.98	175,502	+0.54(+1.91%)
Dec 28, 2015	28.45	28.45	27.91	28.44	264,918	-0.04(-0.14%)
Dec 24, 2015	28.34	28.48	28.48	28.48	157,588	+0.05(+0.17%)
Dec 23, 2015	28.44	28.51	28.18	28.43	270,876	+0.22(+0.77%)
Dec 22, 2015	28.40	28.44	27.88	28.21	414,759	+0.03(+0.11%)
Dec 21, 2015	28.32	28.51	27.97	28.18	386,179	+0.07(+0.25%)
Dec 18, 2015	28.60	28.61	27.81	28.11	946,030	-0.64(-2.23%)
Dec 17, 2015	29.06	29.47	28.75	28.75	185,126	-0.25(-0.85%)
Dec 16, 2015	28.84	29.09	28.71	29.00	281,924	+0.45(+1.59%)
Dec 15, 2015	28.49	28.69	27.79	28.55	347,111	+0.29(+1.01%)
Dec 14, 2015	28.44	29.15	27.99	28.26	250,296	-0.20(-0.69%)
Dec 11, 2015	28.60	28.91	28.44	28.46	430,210	-0.66(-2.27%)
Dec 10, 2015	28.74	29.30	28.53	29.12	296,405	+0.27(+0.92%)
Dec 09, 2015	29.04	29.20	28.77	28.85	288,122	-0.27(-0.91%)
Dec 08, 2015	28.85	29.25	28.46	29.12	271,452	+0.33(+1.13%)
Dec 07, 2015	29.49	29.49	28.52	28.79	370,402	-0.67(-2.28%)
Dec 04, 2015	28.61	29.62	28.60	29.46	212,152	+0.82(+2.86%)
Dec 03, 2015	29.06	29.38	28.63	28.65	248,113	-0.29(-0.99%)
Dec 02, 2015	29.00	29.38	28.78	28.93	319,606	+0.10(+0.34%)
Dec 01, 2015	28.78	29.12	28.58	28.83	366,734	+0.07(+0.24%)
Nov 30, 2015	28.93	29.15	28.72	28.76	255,625	+0.02(+0.07%)
Nov 27, 2015	28.42	29.03	28.40	28.75	124,618	+0.27(+0.93%)
Nov 25, 2015	28.43	28.48	28.48	28.48	119,662	-0.02(-0.07%)
Nov 24, 2015	28.21	28.55	27.77	28.50	187,883	+0.16(+0.56%)
Nov 23, 2015	28.45	28.78	28.32	28.34	127,386	-0.20(-0.69%)
Nov 20, 2015	28.49	28.75	28.27	28.54	140,283	+0.23(+0.80%)
Nov 19, 2015	28.34	28.55	28.20	28.31	151,257	+0.01(+0.03%)
Nov 18, 2015	28.00	28.39	27.64	28.30	195,662	+0.30(+1.06%)
Nov 17, 2015	28.41	28.74	27.99	28.01	185,394	-0.33(-1.15%)
Nov 16, 2015	27.84	28.42	27.62	28.33	262,686	+0.41(+1.48%)
Nov 13, 2015	27.82	28.37	26.63	27.92	235,664	+0.14(+0.50%)
Nov 12, 2015	28.11	28.59	27.59	27.78	251,465	-0.61(-2.15%)
Nov 11, 2015	28.49	28.79	28.26	28.39	182,051	+0.03(+0.10%)
Nov 10, 2015	28.40	28.86	28.14	28.36	267,297	-0.10(-0.35%)
Nov 09, 2015	28.73	29.31	28.39	28.46	396,120	-0.09(-0.31%)
Nov 06, 2015	28.42	28.73	28.25	28.55	329,700	-0.05(-0.17%)
Nov 05, 2015	28.89	28.89	28.34	28.60	308,631	-0.08(-0.28%)
Nov 04, 2015	28.94	29.01	28.24	28.68	361,022	-0.26(-0.89%)
Nov 03, 2015	27.85	29.58	27.38	28.93	945,424	+0.83(+2.95%)
Nov 02, 2015	28.02	28.23	27.74	28.10	373,748	+0.22(+0.78%)
Oct 30, 2015	27.43	28.13	27.43	27.89	280,885	+0.41(+1.51%)
Oct 29, 2015	27.81	28.07	27.23	27.47	175,145	-0.43(-1.55%)
Oct 28, 2015	27.40	27.91	27.27	27.91	301,716	+0.59(+2.17%)
Oct 27, 2015	27.18	27.60	27.10	27.32	317,965	+0.00(+0.00%)
Oct 26, 2015	27.12	27.46	26.68	27.32	259,543	+0.18(+0.65%)
Oct 23, 2015	26.79	27.15	25.69	27.14	452,248	+0.69(+2.61%)
Oct 22, 2015	27.67	27.67	25.63	26.45	647,892	-1.52(-5.43%)
Oct 21, 2015	28.15	28.39	27.79	27.97	381,277	-0.04(-0.14%)
Oct 20, 2015	27.69	28.08	27.24	28.01	206,742	+0.37(+1.36%)
Oct 19, 2015	27.09	27.66	27.09	27.63	346,876	+0.46(+1.71%)
Oct 16, 2015	27.83	27.89	27.08	27.17	346,349	-0.57(-2.06%)
Oct 15, 2015	27.07	27.83	27.07	27.74	353,851	+0.65(+2.40%)
Oct 14, 2015	26.83	27.56	26.83	27.09	206,946	+0.26(+0.96%)
Oct 13, 2015	27.46	27.46	26.81	26.83	210,270	-0.50(-1.84%)
Oct 12, 2015	27.60	27.65	27.28	27.34	184,345	-0.09(-0.32%)
Oct 09, 2015	27.51	27.61	27.15	27.42	194,967	-0.18(-0.64%)
Oct 08, 2015	27.29	27.63	26.75	27.60	485,180	+0.24(+0.86%)
Oct 07, 2015	27.16	27.80	27.16	27.36	495,375	+0.45(+1.69%)
Oct 06, 2015	27.09	27.38	26.63	26.91	299,732	-0.24(-0.87%)
Oct 05, 2015	26.47	27.17	26.34	27.15	273,957	+0.78(+2.95%)
Oct 02, 2015	25.57	26.38	25.29	26.37	255,294	+0.59(+2.30%)
Oct 01, 2015	25.92	25.92	25.42	25.78	365,749	-0.16(-0.61%)
Sep 30, 2015	25.26	25.98	25.26	25.93	453,991	+1.00(+3.99%)
Sep 29, 2015	24.65	25.24	24.45	24.94	282,103	+0.37(+1.53%)
Sep 28, 2015	24.65	24.84	24.50	24.56	368,137	-0.17(-0.68%)
Sep 25, 2015	25.34	25.42	24.53	24.73	499,641	-0.29(-1.14%)
Sep 24, 2015	24.01	25.09	23.93	25.02	418,452	+0.64(+2.63%)
Sep 23, 2015	24.09	24.52	23.86	24.38	465,084	+0.29(+1.19%)
Sep 22, 2015	24.75	24.97	24.02	24.09	1,260,073	-1.04(-4.12%)
Sep 21, 2015	25.18	25.49	24.82	25.13	769,815	+0.28(+1.11%)
Sep 18, 2015	25.28	25.72	24.68	24.85	793,706	-0.90(-3.49%)
Sep 17, 2015	25.26	25.95	24.98	25.75	621,801	+0.69(+2.75%)
Sep 16, 2015	24.94	25.09	24.64	25.06	139,165	+0.20(+0.79%)
Sep 15, 2015	24.59	24.97	24.48	24.86	169,581	+0.21(+0.84%)
Sep 14, 2015	24.85	24.98	24.62	24.65	217,912	-0.19(-0.75%)
Sep 11, 2015	24.36	24.87	24.30	24.84	180,654	+0.36(+1.49%)
Sep 10, 2015	24.51	24.71	24.23	24.48	185,475	-0.05(-0.20%)
Sep 09, 2015	24.46	24.91	24.23	24.52	344,152	+0.17(+0.69%)
Sep 08, 2015	23.99	24.49	23.80	24.36	332,165	+0.88(+3.74%)
Sep 04, 2015	23.72	23.48	23.48	23.48	151,909	-0.60(-2.50%)
Sep 03, 2015	24.09	24.43	24.02	24.08	164,768	+0.14(+0.58%)
Sep 02, 2015	23.59	23.96	23.23	23.94	181,870	+0.75(+3.23%)
Sep 01, 2015	23.47	24.06	23.16	23.19	237,291	-0.74(-3.09%)
Aug 31, 2015	23.97	24.26	23.67	23.93	198,414	-0.15(-0.61%)
Aug 28, 2015	24.10	24.58	23.93	24.08	240,952	-0.17(-0.69%)
Aug 27, 2015	24.10	24.50	23.79	24.25	223,537	+0.47(+1.99%)
Aug 26, 2015	23.76	23.85	23.05	23.78	190,375	+0.59(+2.55%)
Aug 25, 2015	23.94	24.10	23.16	23.18	225,513	+0.04(+0.17%)
Aug 24, 2015	23.28	24.13	20.83	23.14	415,460	-1.56(-6.33%)
Aug 21, 2015	24.48	25.20	24.47	24.71	254,525	-0.20(-0.81%)
Aug 20, 2015	24.95	25.37	24.77	24.91	276,342	-0.45(-1.79%)
Aug 19, 2015	25.62	25.65	25.15	25.36	200,933	-0.39(-1.53%)
Aug 18, 2015	26.23	26.48	25.72	25.76	182,591	-0.44(-1.69%)
Aug 17, 2015	26.03	26.26	25.63	26.20	285,692	-0.07(-0.26%)
Aug 14, 2015	26.30	26.36	25.80	26.27	110,509	-0.13(-0.49%)
Aug 13, 2015	26.62	26.74	26.23	26.40	156,370	-0.17(-0.63%)
Aug 12, 2015	26.14	26.58	25.47	26.57	234,003	+0.28(+1.05%)
Aug 11, 2015	26.72	27.07	26.20	26.29	269,507	-0.82(-3.02%)
Aug 10, 2015	26.65	27.32	26.45	27.11	326,177	+0.45(+1.70%)
Aug 07, 2015	26.49	26.67	26.16	26.65	196,623	+0.04(+0.15%)
Aug 06, 2015	27.29	27.56	26.23	26.62	300,084	-0.57(-2.10%)
Aug 05, 2015	25.48	28.08	25.48	27.19	600,473	+2.58(+10.50%)
Aug 04, 2015	25.11	26.08	24.01	24.60	492,978	-0.75(-2.96%)
Aug 03, 2015	25.79	26.08	25.29	25.35	296,912	-0.47(-1.83%)
Jul 31, 2015	26.13	26.17	25.71	25.83	202,689	-0.21(-0.80%)
Jul 30, 2015	25.56	26.22	25.56	26.03	187,706	+0.30(+1.15%)
Jul 29, 2015	25.62	25.88	25.22	25.74	165,974	+0.17(+0.66%)
Jul 28, 2015	25.74	25.84	25.04	25.57	229,092	-0.11(-0.42%)
Jul 27, 2015	25.53	25.87	25.36	25.68	222,102	-0.05(-0.19%)
Jul 24, 2015	26.27	26.55	25.60	25.73	123,456	-0.61(-2.32%)
Jul 23, 2015	26.31	26.77	26.02	26.34	455,347	+0.18(+0.68%)
Jul 22, 2015	25.93	26.20	25.56	26.16	156,535	+0.06(+0.23%)
Jul 21, 2015	25.65	26.23	25.65	26.10	212,019	+0.36(+1.38%)
Jul 20, 2015	25.93	26.05	25.64	25.75	149,562	-0.15(-0.57%)
Jul 17, 2015	26.06	26.06	25.46	25.90	192,666	-0.10(-0.38%)
Jul 16, 2015	26.93	26.93	25.49	25.99	450,721	-0.82(-3.05%)
Jul 15, 2015	27.21	27.21	26.73	26.81	147,550	-0.49(-1.81%)
Jul 14, 2015	27.07	27.44	27.00	27.31	151,899	+0.33(+1.21%)
Jul 13, 2015	26.71	27.16	26.65	26.98	171,630	+0.44(+1.67%)
Jul 10, 2015	26.65	26.78	26.26	26.54	213,679	+0.33(+1.24%)
Jul 09, 2015	26.62	26.84	26.11	26.21	259,091	-0.01(-0.04%)
Jul 08, 2015	26.42	26.64	26.03	26.22	243,001	-0.47(-1.77%)
Jul 07, 2015	26.72	26.81	26.00	26.69	381,694	-0.10(-0.37%)
Jul 06, 2015	27.10	27.57	26.51	26.79	296,051	-0.55(-2.02%)
Jul 02, 2015	27.31	27.34	27.34	27.34	165,295	+0.12(+0.43%)
Jul 01, 2015	27.54	28.20	27.21	27.23	395,719	+0.12(+0.44%)
Jun 30, 2015	27.43	27.46	26.53	27.11	627,418	+0.08(+0.29%)
Jun 29, 2015	28.04	28.13	26.97	27.03	300,080	-1.13(-4.03%)
Jun 26, 2015	28.57	28.67	27.84	28.16	811,836	-0.43(-1.52%)
Jun 25, 2015	28.47	28.65	28.32	28.60	217,019	+0.17(+0.59%)
Jun 24, 2015	28.45	28.67	28.16	28.43	193,133	-0.05(-0.17%)
Jun 23, 2015	28.92	28.92	28.22	28.48	251,790	-0.42(-1.47%)
Jun 22, 2015	28.86	28.94	28.56	28.90	135,098	+0.28(+0.96%)
Jun 19, 2015	28.70	28.70	28.26	28.63	279,827	+0.03(+0.10%)
Jun 18, 2015	28.47	28.72	28.27	28.60	187,005	+0.18(+0.62%)
Jun 17, 2015	28.75	28.92	28.42	28.42	255,140	-0.32(-1.10%)
Jun 16, 2015	28.41	28.75	28.24	28.74	222,655	+0.26(+0.90%)
Jun 15, 2015	28.31	28.61	27.63	28.48	256,438	-0.15(-0.52%)
Jun 12, 2015	28.77	28.92	28.53	28.63	167,893	-0.31(-1.06%)
Jun 11, 2015	29.05	29.08	28.65	28.93	152,126	-0.01(-0.03%)
Jun 10, 2015	28.29	29.04	27.96	28.94	221,272	+0.84(+2.98%)
Jun 09, 2015	28.60	28.81	28.01	28.10	269,708	-0.49(-1.72%)
Jun 08, 2015	29.06	29.09	28.57	28.60	217,604	-0.38(-1.33%)
Jun 05, 2015	28.41	29.03	28.11	28.98	221,133	+0.55(+1.94%)
Jun 04, 2015	28.66	28.94	28.24	28.43	388,111	-0.41(-1.44%)
Jun 03, 2015	28.79	29.00	28.50	28.84	182,884	+0.08(+0.27%)
Jun 02, 2015	28.62	28.83	28.29	28.76	413,620	-0.01(-0.03%)