Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.03	18.22	18.02	18.13	337,932	+0.11(+0.60%)
Sep 28, 2017	17.99	18.21	17.89	18.02	773,819	-0.05(-0.30%)
Sep 27, 2017	17.48	18.11	17.16	18.08	631,411	+0.73(+4.23%)
Sep 26, 2017	17.13	17.38	17.05	17.34	255,987	+0.20(+1.16%)
Sep 25, 2017	16.99	17.35	16.99	17.14	192,499	+0.13(+0.75%)
Sep 22, 2017	16.84	17.08	16.81	17.02	261,418	+0.19(+1.13%)
Sep 21, 2017	16.73	16.94	16.33	16.83	305,892	+0.05(+0.32%)
Sep 20, 2017	16.63	16.88	16.53	16.77	308,348	+0.12(+0.71%)
Sep 19, 2017	16.71	16.83	16.53	16.65	195,902	+0.06(+0.38%)
Sep 18, 2017	16.65	16.84	16.55	16.59	386,007	-0.06(-0.38%)
Sep 15, 2017	16.59	16.73	16.47	16.65	434,535	+0.11(+0.66%)
Sep 14, 2017	16.50	16.55	16.34	16.55	276,784	+0.05(+0.27%)
Sep 13, 2017	16.51	16.55	16.44	16.50	179,119	-0.02(-0.11%)
Sep 12, 2017	16.38	16.71	16.38	16.52	194,923	+0.18(+1.10%)
Sep 11, 2017	16.24	16.45	16.17	16.34	181,144	+0.19(+1.17%)
Sep 08, 2017	15.92	16.18	15.79	16.15	281,979	+0.23(+1.47%)
Sep 07, 2017	16.14	16.15	15.87	15.92	139,897	-0.22(-1.34%)
Sep 06, 2017	16.20	16.38	16.07	16.13	146,883	-0.02(-0.11%)
Sep 05, 2017	16.44	16.57	16.09	16.15	293,697	-0.31(-1.91%)
Sep 01, 2017	16.34	16.53	16.34	16.46	239,388	+0.23(+1.44%)
Aug 31, 2017	16.21	16.42	16.19	16.23	225,231	+0.07(+0.44%)
Aug 30, 2017	16.09	16.23	16.05	16.16	352,930	+0.07(+0.45%)
Aug 29, 2017	16.36	16.37	15.91	16.09	458,599	-0.31(-1.92%)
Aug 28, 2017	16.06	16.56	16.03	16.40	609,715	+0.43(+2.70%)
Aug 25, 2017	15.94	16.14	15.82	15.97	249,918	+0.07(+0.45%)
Aug 24, 2017	16.18	16.29	15.84	15.90	269,048	-0.21(-1.28%)
Aug 23, 2017	16.04	16.27	15.97	16.10	328,458	-0.04(-0.22%)
Aug 22, 2017	16.23	16.27	16.08	16.14	254,028	-0.06(-0.39%)
Aug 21, 2017	16.26	16.55	16.13	16.20	485,130	-0.08(-0.50%)
Aug 18, 2017	16.34	16.47	16.17	16.28	422,269	-0.19(-1.15%)
Aug 17, 2017	16.60	16.78	16.45	16.47	444,276	-0.14(-0.87%)
Aug 16, 2017	16.15	16.82	16.09	16.62	483,752	+0.51(+3.18%)
Aug 15, 2017	16.54	16.57	16.08	16.10	293,156	-0.44(-2.66%)
Aug 14, 2017	16.43	16.62	16.41	16.54	436,888	+0.23(+1.43%)
Aug 11, 2017	16.16	16.43	16.04	16.31	223,342	-0.03(-0.17%)
Aug 10, 2017	16.44	16.57	16.33	16.34	295,031	-0.18(-1.09%)
Aug 09, 2017	16.66	16.72	16.38	16.52	245,375	-0.26(-1.55%)
Aug 08, 2017	16.53	16.83	16.49	16.78	323,990	+0.22(+1.36%)
Aug 07, 2017	16.63	16.72	16.46	16.55	408,144	-0.12(-0.70%)
Aug 04, 2017	16.56	16.72	16.45	16.67	305,776	+0.13(+0.76%)
Aug 03, 2017	16.76	16.87	16.53	16.54	409,830	-0.21(-1.23%)
Aug 02, 2017	17.12	17.19	16.70	16.75	424,036	-0.35(-2.05%)
Aug 01, 2017	17.41	17.59	17.06	17.10	810,267	-0.31(-1.76%)
Jul 31, 2017	16.63	17.52	16.51	17.41	780,626	+0.51(+3.03%)
Jul 28, 2017	15.74	16.90	14.90	16.90	1,997,673	-0.51(-2.94%)
Jul 27, 2017	17.29	17.52	17.23	17.41	378,074	+0.10(+0.57%)
Jul 26, 2017	17.53	17.57	17.23	17.31	351,617	-0.22(-1.23%)
Jul 25, 2017	17.41	17.65	17.13	17.52	579,453	+0.16(+0.93%)
Jul 24, 2017	17.41	17.44	17.18	17.36	340,170	-0.06(-0.36%)
Jul 21, 2017	17.71	17.80	17.34	17.43	276,039	-0.18(-1.02%)
Jul 20, 2017	17.60	17.73	17.46	17.61	213,505	+0.06(+0.36%)
Jul 19, 2017	17.55	17.76	17.47	17.54	469,412	+0.00(+0.00%)
Jul 18, 2017	17.59	17.61	17.30	17.54	185,039	-0.07(-0.41%)
Jul 17, 2017	17.54	17.75	17.48	17.61	203,143	+0.05(+0.31%)
Jul 14, 2017	17.53	17.70	17.44	17.56	158,410	+0.00(+0.00%)
Jul 13, 2017	17.61	17.64	17.38	17.56	130,108	-0.06(-0.36%)
Jul 12, 2017	17.49	17.82	17.49	17.62	221,614	+0.22(+1.29%)
Jul 11, 2017	17.52	17.61	17.30	17.40	449,285	-0.12(-0.67%)
Jul 10, 2017	17.84	17.84	17.52	17.52	327,447	-0.38(-2.11%)
Jul 07, 2017	17.45	17.91	17.44	17.89	284,342	+0.49(+2.79%)
Jul 06, 2017	17.79	17.81	17.40	17.41	469,417	-0.31(-1.73%)
Jul 05, 2017	18.18	18.22	17.44	17.71	442,855	-0.47(-2.57%)
Jul 03, 2017	18.09	18.25	18.01	18.18	147,674	+0.15(+0.85%)
Jun 30, 2017	18.20	18.35	18.01	18.03	269,836	-0.15(-0.84%)
Jun 29, 2017	18.25	18.31	18.06	18.18	321,653	-0.03(-0.15%)
Jun 28, 2017	18.16	18.24	17.99	18.21	383,620	+0.15(+0.85%)
Jun 27, 2017	17.89	18.21	17.75	18.06	402,383	+0.16(+0.90%)
Jun 26, 2017	17.86	18.09	17.77	17.89	302,108	+0.09(+0.50%)
Jun 23, 2017	17.80	18.12	17.63	17.80	541,458	+0.09(+0.51%)
Jun 22, 2017	18.01	18.04	17.37	17.71	1,292,663	-0.59(-3.24%)
Jun 21, 2017	18.45	18.55	18.24	18.31	482,652	-0.10(-0.54%)
Jun 20, 2017	18.85	18.87	18.38	18.41	218,907	-0.43(-2.29%)
Jun 19, 2017	19.04	19.05	18.70	18.84	294,278	-0.04(-0.19%)
Jun 16, 2017	18.58	18.87	18.42	18.87	914,226	+0.16(+0.87%)
Jun 15, 2017	19.14	19.22	18.69	18.71	428,511	-0.57(-2.94%)
Jun 14, 2017	19.40	19.52	19.13	19.28	526,711	-0.10(-0.51%)
Jun 13, 2017	19.37	19.42	19.06	19.38	591,484	+0.04(+0.23%)
Jun 12, 2017	18.99	19.73	18.99	19.33	523,333	+0.37(+1.93%)
Jun 09, 2017	19.19	19.42	18.88	18.97	541,652	-0.44(-2.26%)
Jun 08, 2017	19.20	19.57	19.05	19.40	506,455	+0.27(+1.40%)
Jun 07, 2017	19.12	19.33	19.07	19.14	435,813	+0.04(+0.19%)
Jun 06, 2017	19.35	19.35	18.94	19.10	568,123	-0.45(-2.28%)
Jun 05, 2017	20.10	20.10	19.52	19.55	427,479	-0.53(-2.62%)
Jun 02, 2017	19.84	20.52	19.84	20.07	502,378	+0.27(+1.35%)
Jun 01, 2017	19.16	19.83	19.14	19.81	763,902	+0.61(+3.16%)
May 31, 2017	19.47	19.47	18.93	19.20	506,083	-0.23(-1.20%)
May 30, 2017	19.25	19.51	19.23	19.43	330,964	+0.09(+0.46%)
May 26, 2017	19.93	19.96	19.31	19.34	518,190	-0.78(-3.86%)
May 25, 2017	20.14	20.33	20.02	20.12	287,945	+0.02(+0.09%)
May 24, 2017	19.88	20.15	19.73	20.10	504,653	+0.21(+1.08%)
May 23, 2017	20.18	20.31	19.83	19.89	325,638	-0.22(-1.11%)
May 22, 2017	20.10	20.29	20.02	20.11	162,876	+0.06(+0.31%)
May 19, 2017	19.82	20.22	19.70	20.05	378,014	+0.24(+1.22%)
May 18, 2017	20.06	20.17	19.81	19.81	414,784	-0.29(-1.42%)
May 17, 2017	20.26	20.41	19.94	20.09	282,998	-0.37(-1.79%)
May 16, 2017	20.74	20.81	20.39	20.46	317,011	-0.27(-1.29%)
May 15, 2017	20.56	21.01	20.48	20.73	428,721	+0.26(+1.27%)
May 12, 2017	20.94	20.94	20.36	20.47	395,519	-0.55(-2.63%)
May 11, 2017	21.33	21.39	20.81	21.02	360,784	-0.34(-1.59%)
May 10, 2017	21.21	21.45	21.07	21.36	415,619	+0.15(+0.72%)
May 09, 2017	21.44	21.51	21.13	21.21	402,856	-0.12(-0.54%)
May 08, 2017	21.28	21.61	21.24	21.32	605,890	+0.09(+0.42%)
May 05, 2017	21.27	21.31	20.97	21.23	592,455	+0.04(+0.21%)
May 04, 2017	21.46	21.65	21.07	21.19	542,580	-0.14(-0.67%)
May 03, 2017	21.70	21.82	21.27	21.33	410,427	-0.48(-2.21%)
May 02, 2017	21.43	21.85	21.43	21.81	501,261	+0.48(+2.26%)
May 01, 2017	21.38	21.62	21.23	21.33	450,830	-0.06(-0.29%)
Apr 28, 2017	21.61	21.69	21.39	21.39	527,479	-0.28(-1.28%)
Apr 27, 2017	21.21	21.71	21.21	21.67	590,490	+0.55(+2.62%)
Apr 26, 2017	20.71	21.14	20.64	21.12	681,194	+0.42(+2.03%)
Apr 25, 2017	21.31	21.44	20.30	20.70	1,173,405	-0.53(-2.48%)
Apr 24, 2017	21.32	21.50	21.08	21.23	531,626	+0.22(+1.06%)
Apr 21, 2017	21.38	21.38	20.83	21.00	779,606	-0.41(-1.92%)
Apr 20, 2017	21.43	21.76	21.27	21.41	385,384	+0.00(+0.00%)
Apr 19, 2017	21.44	21.77	21.33	21.41	315,954	-0.03(-0.13%)
Apr 18, 2017	20.98	21.64	20.98	21.44	760,185	+0.38(+1.82%)
Apr 17, 2017	21.04	21.26	20.94	21.06	656,073	+0.03(+0.13%)
Apr 13, 2017	21.16	21.31	20.98	21.03	643,031	-0.21(-0.97%)
Apr 12, 2017	21.50	21.50	21.15	21.23	289,885	-0.32(-1.49%)
Apr 11, 2017	21.14	21.57	21.04	21.56	260,968	+0.37(+1.73%)
Apr 10, 2017	21.06	21.32	20.99	21.19	303,828	+0.15(+0.72%)
Apr 07, 2017	21.06	21.17	20.97	21.04	455,996	-0.04(-0.17%)
Apr 06, 2017	20.81	21.11	20.74	21.07	536,022	+0.28(+1.33%)
Apr 05, 2017	21.06	21.29	20.80	20.80	587,186	-0.16(-0.77%)
Apr 04, 2017	21.06	21.08	20.74	20.96	580,828	-0.09(-0.42%)
Apr 03, 2017	21.28	21.28	21.00	21.05	366,158	-0.21(-1.01%)
Mar 31, 2017	21.14	21.39	21.02	21.26	448,791	+0.15(+0.72%)
Mar 30, 2017	21.10	21.18	20.97	21.11	490,834	-0.01(-0.04%)
Mar 29, 2017	20.83	21.13	20.79	21.12	457,747	+0.20(+0.94%)
Mar 28, 2017	20.67	20.97	20.48	20.92	522,526	+0.19(+0.90%)
Mar 27, 2017	20.65	20.79	20.41	20.73	367,777	-0.14(-0.68%)
Mar 24, 2017	21.02	21.06	20.69	20.88	457,396	-0.11(-0.51%)
Mar 23, 2017	20.64	21.29	20.60	20.98	525,954	+0.46(+2.22%)
Mar 22, 2017	20.25	20.55	20.20	20.53	578,409	+0.23(+1.14%)
Mar 21, 2017	20.48	20.48	20.04	20.30	581,878	-0.11(-0.53%)
Mar 20, 2017	20.98	21.03	20.25	20.40	855,757	-0.66(-3.14%)
Mar 17, 2017	20.83	21.10	20.70	21.06	1,134,083	+0.39(+1.90%)
Mar 16, 2017	20.82	20.86	20.64	20.67	440,660	-0.13(-0.60%)
Mar 15, 2017	20.60	20.88	20.45	20.80	624,606	+0.28(+1.35%)
Mar 14, 2017	20.27	20.58	20.10	20.52	385,993	+0.07(+0.35%)
Mar 13, 2017		20.45	19.81	20.45	809,492	+0.41(+2.05%)
Mar 10, 2017	19.87	20.05	19.82	20.04	704,974	+0.27(+1.35%)
Mar 09, 2017	19.90	19.97	19.60	19.77	544,515	-0.20(-0.98%)
Mar 08, 2017	20.07	20.13	19.89	19.97	580,599	-0.08(-0.40%)
Mar 07, 2017	19.99	20.14	19.90	20.05	431,910	-0.06(-0.31%)
Mar 06, 2017	20.08	20.21	19.93	20.11	625,047	-0.01(-0.04%)
Mar 03, 2017	20.13	20.51	19.81	20.12	604,946	-0.11(-0.53%)
Mar 02, 2017	20.02	20.31	19.89	20.22	479,054	+0.20(+0.97%)
Mar 01, 2017	19.84	20.19	19.66	20.03	534,706	+0.20(+1.03%)
Feb 28, 2017	20.23	20.23	19.74	19.82	394,600	-0.43(-2.10%)
Feb 27, 2017	19.94	20.40	19.90	20.25	487,008	+0.34(+1.69%)
Feb 24, 2017	19.91	20.05	19.71	19.91	477,057	-0.14(-0.71%)
Feb 23, 2017	20.36	20.41	20.04	20.06	458,268	-0.25(-1.22%)
Feb 22, 2017	20.34	20.53	20.18	20.30	669,335	-0.01(-0.04%)
Feb 21, 2017	20.02	20.35	20.02	20.31	367,785	+0.12(+0.57%)
Feb 17, 2017		20.20	20.20	20.20	0	+0.08(+0.40%)
Feb 16, 2017	20.22	20.38	20.06	20.12	446,661	-0.17(-0.83%)
Feb 15, 2017	20.21	20.50	20.01	20.29	543,880	-0.04(-0.17%)
Feb 14, 2017	20.61	20.76	20.31	20.32	830,974	-0.28(-1.38%)
Feb 13, 2017	23.28	23.28	20.42	20.61	2,812,592	-3.40(-14.15%)
Feb 10, 2017	23.27	24.18	23.27	24.00	404,681	+0.72(+3.09%)
Feb 09, 2017	23.12	23.31	22.69	23.28	293,326	+0.25(+1.08%)
Feb 08, 2017	23.14	23.32	22.65	23.04	236,809	-0.15(-0.65%)
Feb 07, 2017	23.37	23.51	23.12	23.19	179,052	-0.19(-0.80%)
Feb 06, 2017	24.05	24.05	23.35	23.37	283,933	-0.77(-3.20%)
Feb 03, 2017	23.53	24.25	23.48	24.14	282,983	+0.74(+3.15%)
Feb 02, 2017	23.67	23.81	23.21	23.41	445,484	-0.31(-1.31%)
Feb 01, 2017	23.29	23.86	23.11	23.72	1,019,230	+0.56(+2.41%)
Jan 31, 2017	23.35	23.42	22.98	23.16	437,769	-0.19(-0.80%)
Jan 30, 2017	23.57	23.57	23.13	23.35	256,256	-0.37(-1.57%)
Jan 27, 2017	23.98	23.98	23.57	23.72	274,565	-0.22(-0.93%)
Jan 26, 2017	24.00	24.01	23.72	23.94	176,586	-0.17(-0.70%)
Jan 25, 2017	24.14	24.37	24.02	24.11	170,886	+0.21(+0.89%)
Jan 24, 2017	23.51	23.97	23.51	23.90	214,147	+0.37(+1.58%)
Jan 23, 2017	23.74	23.76	23.39	23.52	163,998	-0.22(-0.93%)
Jan 20, 2017	23.49	23.82	23.47	23.75	214,663	+0.25(+1.06%)
Jan 19, 2017	24.04	24.10	23.32	23.50	235,650	-0.55(-2.29%)
Jan 18, 2017	23.98	24.18	23.71	24.05	216,604	+0.14(+0.59%)
Jan 17, 2017	23.98	24.19	23.87	23.90	268,850	-0.27(-1.10%)
Jan 13, 2017		24.17	24.17	24.17	0	+0.36(+1.53%)
Jan 12, 2017	24.30	24.35	23.55	23.81	244,664	-0.61(-2.51%)
Jan 11, 2017	24.26	24.54	24.22	24.42	314,118	+0.10(+0.40%)
Jan 10, 2017	23.91	24.48	23.63	24.32	479,786	+0.53(+2.24%)
Jan 09, 2017	24.21	24.29	23.70	23.79	602,557	-0.47(-1.94%)
Jan 06, 2017	24.66	24.86	24.25	24.26	252,531	-0.41(-1.65%)
Jan 05, 2017	25.00	25.06	24.38	24.67	399,295	-0.26(-1.03%)
Jan 04, 2017	24.84	25.02	24.73	24.92	350,975	+0.23(+0.93%)
Jan 03, 2017	25.00	25.13	24.46	24.69	391,624	-0.08(-0.32%)
Dec 30, 2016		24.77	24.77	24.77	0	-0.25(-0.99%)
Dec 29, 2016	24.84	25.12	24.77	25.02	183,644	+0.27(+1.11%)
Dec 28, 2016	25.11	25.19	24.67	24.75	338,088	-0.27(-1.10%)
Dec 27, 2016	24.94	25.11	24.51	25.02	169,324	+0.20(+0.82%)
Dec 23, 2016		24.82	24.82	24.82	0	+0.08(+0.32%)
Dec 22, 2016	24.92	25.15	24.54	24.74	447,109	-0.31(-1.24%)
Dec 21, 2016	24.40	25.19	24.30	25.05	344,365	+0.51(+2.06%)
Dec 20, 2016	24.46	24.65	24.39	24.54	178,818	+0.23(+0.95%)
Dec 19, 2016	24.06	24.40	23.96	24.31	349,593	+0.25(+1.03%)
Dec 16, 2016	23.98	24.25	23.92	24.06	540,705	+0.22(+0.93%)
Dec 15, 2016	23.97	24.09	23.77	23.84	550,200	-0.01(-0.04%)
Dec 14, 2016	23.66	24.07	23.66	23.85	400,609	+0.26(+1.09%)
Dec 13, 2016	24.35	24.48	23.59	23.59	388,344	-0.65(-2.69%)
Dec 12, 2016	24.13	24.33	23.93	24.25	357,572	+0.11(+0.44%)
Dec 09, 2016	24.34	24.34	23.85	24.14	472,783	-0.13(-0.55%)
Dec 08, 2016	23.85	24.31	23.80	24.27	544,840	+0.44(+1.85%)
Dec 07, 2016	23.59	23.99	23.59	23.83	589,041	-0.04(-0.18%)
Dec 06, 2016	23.81	23.97	23.58	23.88	475,554	+0.19(+0.82%)
Dec 05, 2016	23.81	23.96	23.53	23.68	361,738	+0.11(+0.45%)
Dec 02, 2016	23.95	23.95	23.44	23.58	428,262	-0.36(-1.51%)
Dec 01, 2016	23.49	23.94	23.29	23.94	476,131	+0.56(+2.38%)
Nov 30, 2016	23.96	23.96	23.26	23.38	542,117	-0.34(-1.45%)
Nov 29, 2016	23.81	24.08	23.62	23.73	675,804	-0.02(-0.07%)
Nov 28, 2016	23.51	23.78	23.51	23.74	315,482	+0.12(+0.52%)
Nov 25, 2016	23.51	23.66	23.41	23.62	98,194	+0.08(+0.34%)
Nov 23, 2016		23.54	23.54	23.54	0	+0.25(+1.06%)
Nov 22, 2016	22.93	23.30	22.72	23.29	233,209	+0.48(+2.09%)
Nov 21, 2016	22.79	22.85	22.54	22.82	212,634	+0.11(+0.47%)
Nov 18, 2016	22.37	22.72	22.32	22.71	283,656	+0.41(+1.82%)
Nov 17, 2016	21.96	22.31	21.93	22.31	227,659	+0.41(+1.85%)
Nov 16, 2016	21.91	22.12	21.77	21.90	296,841	-0.02(-0.08%)
Nov 15, 2016	21.71	21.95	21.36	21.92	378,533	+0.12(+0.57%)
Nov 14, 2016	21.72	22.16	21.56	21.80	512,058	+0.40(+1.85%)
Nov 11, 2016	20.91	21.69	20.82	21.40	635,470	+0.56(+2.71%)
Nov 10, 2016	20.69	20.90	20.38	20.83	375,006	+0.36(+1.77%)
Nov 09, 2016	19.43	20.51	19.21	20.47	334,475	+0.79(+3.99%)
Nov 08, 2016	19.81	19.93	19.66	19.69	273,823	-0.13(-0.67%)
Nov 07, 2016	19.63	19.85	19.55	19.82	279,229	+0.55(+2.84%)
Nov 04, 2016	19.33	19.78	18.97	19.27	402,207	+0.32(+1.68%)
Nov 03, 2016	18.94	19.01	18.83	18.95	320,805	+0.09(+0.47%)
Nov 02, 2016	18.63	19.01	18.59	18.87	421,649	+0.19(+1.04%)
Nov 01, 2016	19.10	19.12	18.63	18.67	373,038	-0.41(-2.17%)
Oct 31, 2016	19.13	19.30	18.80	19.09	405,749	+0.03(+0.14%)
Oct 28, 2016	19.02	19.18	18.95	19.06	295,733	+0.08(+0.42%)
Oct 27, 2016	19.51	19.51	18.94	18.98	304,321	-0.47(-2.40%)
Oct 26, 2016	19.66	19.89	19.43	19.45	524,442	-0.27(-1.39%)
Oct 25, 2016	20.11	20.27	19.61	19.72	511,552	-0.52(-2.57%)
Oct 24, 2016	19.98	20.48	19.98	20.24	760,260	+0.33(+1.64%)
Oct 21, 2016	19.86	21.09	19.56	19.92	1,753,113	+1.69(+9.29%)
Oct 20, 2016	18.37	18.45	18.00	18.22	349,197	-0.20(-1.10%)
Oct 19, 2016	18.26	18.59	18.06	18.43	324,208	+0.26(+1.46%)
Oct 18, 2016	18.44	18.45	18.15	18.16	438,243	-0.05(-0.29%)
Oct 17, 2016	18.17	18.45	18.14	18.21	271,441	+0.03(+0.15%)
Oct 14, 2016	18.24	18.36	17.99	18.19	340,379	+0.03(+0.15%)
Oct 13, 2016	18.13	18.33	17.97	18.16	351,886	-0.10(-0.53%)
Oct 12, 2016	18.47	18.47	18.25	18.26	481,064	-0.14(-0.77%)
Oct 11, 2016	18.83	18.88	18.33	18.40	301,181	-0.53(-2.80%)
Oct 10, 2016	19.04	19.30	18.80	18.93	558,775	-0.08(-0.42%)
Oct 07, 2016	19.60	19.69	18.99	19.01	503,972	-0.55(-2.80%)
Oct 06, 2016	19.33	19.85	19.20	19.55	1,005,578	+0.15(+0.77%)
Oct 05, 2016	19.70	19.74	19.37	19.40	949,472	-0.20(-1.03%)
Oct 04, 2016	19.65	19.97	19.57	19.61	1,126,969	-0.05(-0.27%)