Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	86.46	86.46	85.14	85.87	102,137	-0.07(-0.08%)
Mar 30, 2017	85.78	86.07	85.05	85.94	126,476	+0.41(+0.48%)
Mar 29, 2017	87.00	87.00	84.82	85.53	147,806	-1.73(-1.98%)
Mar 28, 2017	84.03	87.51	83.40	87.26	129,811	+3.11(+3.70%)
Mar 27, 2017	82.22	84.44	81.72	84.15	58,434	+0.67(+0.80%)
Mar 24, 2017	83.42	84.65	82.98	83.48	71,323	+0.35(+0.42%)
Mar 23, 2017	82.84	83.86	82.28	83.13	43,959	+0.21(+0.25%)
Mar 22, 2017	81.57	83.13	81.47	82.92	73,875	+0.66(+0.80%)
Mar 21, 2017	84.96	85.33	82.17	82.26	71,984	-2.40(-2.83%)
Mar 20, 2017	85.22	85.30	84.06	84.66	95,758	-0.61(-0.72%)
Mar 17, 2017	83.50	85.37	82.47	85.27	213,429	+1.73(+2.07%)
Mar 16, 2017	82.91	83.56	81.97	83.54	83,374	+0.62(+0.75%)
Mar 15, 2017	81.56	83.08	81.06	82.92	69,016	+1.63(+2.01%)
Mar 14, 2017	81.37	81.87	81.11	81.29	41,207	-0.76(-0.93%)
Mar 13, 2017		83.23	81.68	82.05	52,254	-0.22(-0.27%)
Mar 10, 2017	83.47	83.47	81.95	82.27	83,150	-0.59(-0.71%)
Mar 09, 2017	83.20	83.75	82.40	82.86	93,725	+0.04(+0.05%)
Mar 08, 2017	83.10	83.81	82.42	82.82	79,107	-0.14(-0.17%)
Mar 07, 2017	83.04	83.66	82.55	82.96	142,116	-0.17(-0.20%)
Mar 06, 2017	82.75	83.53	82.70	83.13	133,505	-0.08(-0.10%)
Mar 03, 2017	83.74	85.01	82.87	83.21	123,767	-0.94(-1.12%)
Mar 02, 2017	85.47	85.47	83.95	84.15	91,693	-1.61(-1.88%)
Mar 01, 2017	83.80	85.91	83.36	85.76	162,139	+3.25(+3.94%)
Feb 28, 2017	83.45	83.94	82.15	82.51	119,195	-1.34(-1.60%)
Feb 27, 2017	84.44	84.69	82.82	83.85	94,084	-0.45(-0.53%)
Feb 24, 2017	84.84	85.59	83.95	84.30	143,677	-1.16(-1.36%)
Feb 23, 2017	89.20	89.85	85.33	85.46	238,465	-4.43(-4.93%)
Feb 22, 2017	85.53	90.45	85.34	89.89	343,415	+3.34(+3.86%)
Feb 21, 2017	83.00	87.99	81.11	86.55	378,242	+7.75(+9.84%)
Feb 17, 2017		78.80	78.80	78.80	0	-1.34(-1.67%)
Feb 16, 2017	81.10	81.70	79.62	80.14	119,437	-0.96(-1.18%)
Feb 15, 2017	80.14	81.90	80.00	81.10	138,409	+0.85(+1.06%)
Feb 14, 2017	80.07	80.86	79.80	80.25	131,439	-0.25(-0.31%)
Feb 13, 2017	80.94	81.54	80.00	80.50	78,381	+0.45(+0.56%)
Feb 10, 2017	80.54	80.70	79.63	80.05	80,911	+0.14(+0.18%)
Feb 09, 2017	80.01	80.96	79.79	79.91	74,046	+0.01(+0.01%)
Feb 08, 2017	79.82	80.83	78.79	79.90	91,112	-0.08(-0.10%)
Feb 07, 2017	80.65	81.11	79.76	79.98	59,749	-0.33(-0.41%)
Feb 06, 2017	81.67	82.14	80.07	80.31	73,642	-1.93(-2.35%)
Feb 03, 2017	81.49	82.31	80.94	82.24	84,780	+1.55(+1.92%)
Feb 02, 2017	80.62	81.17	79.37	80.69	96,146	+0.07(+0.09%)
Feb 01, 2017	80.43	81.75	79.58	80.62	102,816	+0.67(+0.84%)
Jan 31, 2017	78.39	80.18	77.86	79.95	88,571	+1.24(+1.58%)
Jan 30, 2017	79.39	79.99	77.93	78.71	63,288	-1.76(-2.19%)
Jan 27, 2017	80.61	80.97	79.36	80.47	48,187	-0.13(-0.16%)
Jan 26, 2017	79.93	80.94	79.48	80.60	71,824	+0.37(+0.46%)
Jan 25, 2017	80.00	81.57	79.23	80.23	83,822	+0.68(+0.85%)
Jan 24, 2017	78.75	79.86	78.69	79.55	68,856	+1.24(+1.58%)
Jan 23, 2017	78.09	78.64	77.72	78.31	64,494	+0.04(+0.05%)
Jan 20, 2017	78.93	78.93	77.97	78.27	49,837	-0.38(-0.48%)
Jan 19, 2017	79.56	80.13	78.30	78.65	59,184	-0.58(-0.73%)
Jan 18, 2017	78.80	80.44	78.76	79.23	101,377	+0.82(+1.05%)
Jan 17, 2017	81.25	81.50	78.00	78.41	103,308	-3.30(-4.04%)
Jan 13, 2017		81.71	81.71	81.71	0	+0.86(+1.06%)
Jan 12, 2017	80.00	80.90	78.72	80.85	92,587	+0.42(+0.52%)
Jan 11, 2017	80.65	80.70	78.90	80.43	110,162	-0.23(-0.29%)
Jan 10, 2017	78.55	81.14	76.85	80.66	167,726	+2.87(+3.69%)
Jan 09, 2017	78.20	78.74	76.20	77.79	129,093	+0.25(+0.32%)
Jan 06, 2017	78.21	78.56	77.39	77.54	61,667	-0.06(-0.08%)
Jan 05, 2017	78.81	79.06	76.96	77.60	81,541	-0.70(-0.89%)
Jan 04, 2017	77.72	78.95	77.19	78.30	93,452	+1.31(+1.70%)
Jan 03, 2017	78.04	78.36	75.93	76.99	127,114	+0.18(+0.23%)
Dec 30, 2016		76.81	76.81	76.81	0	-0.31(-0.40%)
Dec 29, 2016	75.87	77.56	75.48	77.12	76,220	+1.48(+1.96%)
Dec 28, 2016	77.44	77.60	75.50	75.64	46,422	-1.59(-2.06%)
Dec 27, 2016	76.50	77.63	75.35	77.23	48,204	+0.74(+0.97%)
Dec 23, 2016		76.49	76.49	76.49	0	+1.10(+1.46%)
Dec 22, 2016	76.58	76.58	75.20	75.39	46,802	-1.11(-1.45%)
Dec 21, 2016	76.94	77.06	76.12	76.50	62,717	-0.75(-0.97%)
Dec 20, 2016	77.27	77.93	76.50	77.25	153,690	+0.88(+1.15%)
Dec 19, 2016	77.44	77.98	75.89	76.37	102,019	-0.42(-0.55%)
Dec 16, 2016	77.31	78.35	76.22	76.79	470,042	-0.67(-0.86%)
Dec 15, 2016	75.66	77.81	75.60	77.46	139,063	+1.87(+2.47%)
Dec 14, 2016	76.01	77.12	75.32	75.59	90,608	-0.45(-0.59%)
Dec 13, 2016	76.60	77.30	75.14	76.04	86,519	-0.24(-0.31%)
Dec 12, 2016	76.18	76.71	75.22	76.28	59,381	-0.46(-0.60%)
Dec 09, 2016	77.00	77.00	75.76	76.74	73,484	-0.12(-0.16%)
Dec 08, 2016	75.23	76.89	74.72	76.86	89,504	+2.03(+2.71%)
Dec 07, 2016	74.43	74.84	73.53	74.83	90,203	+0.24(+0.32%)
Dec 06, 2016	74.09	74.68	73.64	74.59	125,369	+0.55(+0.74%)
Dec 05, 2016	73.63	74.09	73.25	74.04	109,012	+1.32(+1.82%)
Dec 02, 2016	73.25	74.76	72.13	72.72	88,912	-0.30(-0.41%)
Dec 01, 2016	74.79	75.40	72.35	73.02	97,448	-1.30(-1.75%)
Nov 30, 2016	76.12	76.78	73.92	74.32	128,577	-1.31(-1.73%)
Nov 29, 2016	74.94	77.14	74.19	75.63	410,415	+0.85(+1.14%)
Nov 28, 2016	74.61	74.96	72.95	74.78	188,701	+1.24(+1.69%)
Nov 25, 2016	73.20	73.89	73.06	73.54	44,223	+0.34(+0.46%)
Nov 23, 2016		73.20	73.20	73.20	0	+0.67(+0.92%)
Nov 22, 2016	71.38	72.68	71.34	72.53	102,276	+0.87(+1.21%)
Nov 21, 2016	71.21	72.31	70.73	71.66	100,775	+0.83(+1.17%)
Nov 18, 2016	71.45	71.57	69.89	70.83	333,410	-0.29(-0.41%)
Nov 17, 2016	69.55	72.24	69.37	71.12	286,206	+1.57(+2.26%)
Nov 16, 2016	71.03	71.87	67.60	69.55	323,846	-4.11(-5.58%)
Nov 15, 2016	75.75	75.86	73.19	73.66	166,633	-2.39(-3.14%)
Nov 14, 2016	72.89	76.55	72.86	76.05	241,728	+3.25(+4.46%)
Nov 11, 2016	71.58	72.89	71.48	72.80	243,035	+1.30(+1.82%)
Nov 10, 2016	70.62	72.62	69.73	71.50	219,013	-0.34(-0.47%)
Nov 09, 2016	68.47	72.17	67.88	71.84	151,525	+2.66(+3.85%)
Nov 08, 2016	69.05	69.72	67.01	69.18	164,751	-0.07(-0.10%)
Nov 07, 2016	68.77	69.95	67.44	69.25	266,809	+1.68(+2.49%)
Nov 04, 2016	64.99	69.21	64.19	67.57	311,342	+3.55(+5.55%)
Nov 03, 2016	59.12	65.32	59.00	64.02	624,613	+7.85(+13.98%)
Nov 02, 2016	54.96	56.24	54.34	56.17	253,814	+1.23(+2.24%)
Nov 01, 2016	54.63	55.37	53.82	54.94	119,229	+0.51(+0.94%)
Oct 31, 2016	53.97	54.50	52.70	54.43	107,760	+0.95(+1.78%)
Oct 28, 2016	52.13	55.64	52.13	53.48	171,721	+1.33(+2.55%)
Oct 27, 2016	54.98	54.98	51.98	52.15	214,917	-2.50(-4.57%)
Oct 26, 2016	54.36	55.17	54.35	54.65	168,189	+0.06(+0.11%)
Oct 25, 2016	55.41	56.30	54.59	54.59	149,316	-1.17(-2.10%)
Oct 24, 2016	56.08	57.11	55.34	55.76	134,569	+0.05(+0.09%)
Oct 21, 2016	55.67	55.91	55.32	55.71	87,386	-0.52(-0.92%)
Oct 20, 2016	56.42	56.95	56.18	56.23	89,559	-0.51(-0.90%)
Oct 19, 2016	57.46	57.46	56.35	56.74	75,893	-0.46(-0.80%)
Oct 18, 2016	57.13	57.81	56.51	57.20	54,671	+0.76(+1.35%)
Oct 17, 2016	55.72	56.64	55.45	56.44	148,875	+0.72(+1.29%)
Oct 14, 2016	56.53	57.38	55.64	55.72	148,749	-0.51(-0.91%)
Oct 13, 2016	56.95	57.35	56.00	56.23	172,855	-1.31(-2.28%)
Oct 12, 2016	59.41	59.41	57.32	57.54	186,869	-1.97(-3.31%)
Oct 11, 2016	60.39	60.80	59.20	59.51	65,987	-1.05(-1.73%)
Oct 10, 2016	60.01	60.66	59.62	60.56	72,312	+0.91(+1.53%)
Oct 07, 2016	61.06	61.40	59.16	59.65	68,921	-1.50(-2.45%)
Oct 06, 2016	59.65	61.38	59.13	61.15	111,905	+1.41(+2.36%)
Oct 05, 2016	59.96	60.29	59.52	59.74	66,323	+0.23(+0.39%)
Oct 04, 2016	61.34	61.75	59.38	59.51	130,663	-1.82(-2.97%)
Oct 03, 2016	60.85	62.06	60.67	61.33	67,519	+0.25(+0.41%)
Sep 30, 2016	60.42	61.51	59.86	61.08	97,127	+1.09(+1.82%)
Sep 29, 2016	60.54	60.54	59.73	59.99	69,466	-0.83(-1.36%)
Sep 28, 2016	61.00	61.13	60.26	60.82	107,855	+0.14(+0.23%)
Sep 27, 2016	60.24	60.78	59.22	60.68	108,565	+0.30(+0.50%)
Sep 26, 2016	60.21	60.98	60.21	60.38	89,257	-0.38(-0.63%)
Sep 23, 2016	60.76	61.05	59.90	60.76	97,033	-0.36(-0.59%)
Sep 22, 2016	60.16	61.12	60.08	61.12	94,538	+1.00(+1.66%)
Sep 21, 2016	59.21	60.16	58.95	60.12	66,079	+1.32(+2.24%)
Sep 20, 2016	58.94	59.54	58.02	58.80	51,114	+0.40(+0.68%)
Sep 19, 2016	58.28	59.02	57.92	58.40	50,440	+0.41(+0.71%)
Sep 16, 2016	58.14	58.20	57.64	57.99	110,094	-0.08(-0.14%)
Sep 15, 2016	56.59	58.77	56.59	58.07	137,823	+1.76(+3.13%)
Sep 14, 2016	55.74	56.67	55.51	56.31	128,402	+0.53(+0.95%)
Sep 13, 2016	56.61	56.86	55.24	55.78	82,958	-0.45(-0.80%)
Sep 12, 2016	55.35	56.73	55.05	56.23	170,143	+0.59(+1.06%)
Sep 09, 2016	55.85	56.14	55.46	55.64	164,295	-0.77(-1.37%)
Sep 08, 2016	56.63	57.16	56.02	56.41	131,245	-0.37(-0.65%)
Sep 07, 2016	55.64	57.18	55.54	56.78	119,268	+0.74(+1.32%)
Sep 06, 2016	56.32	56.51	55.52	56.04	129,794	-0.23(-0.41%)
Sep 02, 2016	56.22	56.27	56.27	56.27	175,600	+0.18(+0.32%)
Sep 01, 2016	55.76	56.44	55.42	56.09	123,725	+0.18(+0.32%)
Aug 31, 2016	56.22	56.35	55.64	55.91	110,342	-0.51(-0.90%)
Aug 30, 2016	56.12	57.00	56.12	56.42	66,407	+0.14(+0.25%)
Aug 29, 2016	56.30	57.09	56.00	56.28	54,574	+0.06(+0.11%)
Aug 26, 2016	56.39	57.21	55.98	56.22	106,521	-0.46(-0.81%)
Aug 25, 2016	56.11	57.07	56.11	56.68	94,820	+0.25(+0.44%)
Aug 24, 2016	57.06	57.07	56.11	56.43	84,849	-0.55(-0.97%)
Aug 23, 2016	56.78	57.67	56.78	56.98	104,186	+0.33(+0.58%)
Aug 22, 2016	56.43	57.26	55.96	56.65	135,148	-0.05(-0.09%)
Aug 19, 2016	55.65	56.95	55.50	56.70	117,955	+0.93(+1.67%)
Aug 18, 2016	55.51	56.06	55.47	55.77	129,217	+0.13(+0.23%)
Aug 17, 2016	54.89	55.91	54.38	55.64	174,805	+0.61(+1.11%)
Aug 16, 2016	55.75	56.24	55.01	55.03	150,239	-1.03(-1.84%)
Aug 15, 2016	55.82	56.57	55.82	56.06	101,246	+0.29(+0.52%)
Aug 12, 2016	54.91	55.85	54.84	55.77	159,011	+0.73(+1.33%)
Aug 11, 2016	54.55	55.49	54.20	55.04	214,909	+0.65(+1.20%)
Aug 10, 2016	57.92	57.95	54.14	54.39	380,188	-3.52(-6.08%)
Aug 09, 2016	60.15	60.15	56.50	57.91	835,244	-9.37(-13.93%)
Aug 08, 2016	67.96	67.96	66.67	67.28	183,023	-0.58(-0.85%)
Aug 05, 2016	67.29	68.17	67.29	67.86	90,495	+0.88(+1.31%)
Aug 04, 2016	67.80	67.80	66.34	66.98	91,119	+0.50(+0.75%)
Aug 03, 2016	65.26	67.07	64.92	66.48	77,889	-0.07(-0.11%)
Aug 02, 2016	67.80	68.08	66.25	66.55	82,625	-1.42(-2.09%)
Aug 01, 2016	68.59	68.87	67.48	67.97	125,549	-0.47(-0.69%)
Jul 29, 2016	67.65	68.64	66.93	68.44	160,388	+0.93(+1.38%)
Jul 28, 2016	68.50	68.96	67.44	67.51	75,957	-0.99(-1.45%)
Jul 27, 2016	68.48	69.26	68.17	68.50	92,913	+0.47(+0.69%)
Jul 26, 2016	66.81	68.20	66.81	68.03	89,431	+1.27(+1.90%)
Jul 25, 2016	67.40	67.74	66.43	66.76	89,286	-0.58(-0.86%)
Jul 22, 2016	67.07	68.08	66.94	67.34	88,759	+0.06(+0.09%)
Jul 21, 2016	66.96	67.45	66.65	67.28	158,246	+0.00(+0.00%)
Jul 20, 2016	67.07	67.66	66.63	67.28	146,978	+0.56(+0.84%)
Jul 19, 2016	67.94	67.95	66.57	66.72	89,382	-1.28(-1.88%)
Jul 18, 2016	66.62	68.78	66.37	68.00	356,817	+1.62(+2.44%)
Jul 15, 2016	65.81	66.60	64.50	66.38	186,985	+1.02(+1.56%)
Jul 14, 2016	65.01	65.92	64.30	65.36	118,506	+0.86(+1.33%)
Jul 13, 2016	65.18	65.94	64.42	64.50	75,195	-0.17(-0.26%)
Jul 12, 2016	64.43	65.65	64.43	64.67	83,060	+0.62(+0.97%)
Jul 11, 2016	62.40	64.10	61.95	64.05	125,073	+1.91(+3.07%)
Jul 08, 2016	60.88	62.32	60.20	62.14	78,811	+1.94(+3.22%)
Jul 07, 2016	60.20	61.40	59.82	60.20	65,380	+0.39(+0.65%)
Jul 06, 2016	59.53	60.45	59.07	59.81	101,018	+0.08(+0.13%)
Jul 05, 2016	60.66	61.23	59.15	59.73	104,166	-1.60(-2.61%)
Jul 01, 2016	60.70	61.33	61.33	61.33	74,500	+0.23(+0.38%)
Jun 30, 2016	60.21	61.19	59.56	61.10	206,501	+1.38(+2.31%)
Jun 29, 2016	59.50	60.05	59.02	59.72	197,055	+1.13(+1.93%)
Jun 28, 2016	57.94	59.50	57.91	58.59	165,763	+1.60(+2.81%)
Jun 27, 2016	59.78	59.78	56.67	56.99	184,460	-3.53(-5.83%)
Jun 24, 2016	61.43	61.53	60.01	60.52	198,297	-3.42(-5.35%)
Jun 23, 2016	62.45	64.02	61.76	63.94	147,547	+2.01(+3.25%)
Jun 22, 2016	62.48	62.87	61.61	61.93	79,255	-0.55(-0.88%)
Jun 21, 2016	63.12	63.66	61.89	62.48	79,105	-0.87(-1.37%)
Jun 20, 2016	63.12	64.70	62.76	63.35	122,095	+1.34(+2.16%)
Jun 17, 2016	63.29	63.29	61.88	62.01	176,867	-1.14(-1.81%)
Jun 16, 2016	62.63	63.22	61.96	63.15	138,585	+0.02(+0.03%)
Jun 15, 2016	63.92	63.97	62.98	63.13	53,073	-0.23(-0.36%)
Jun 14, 2016	62.45	63.39	62.22	63.36	66,726	+0.40(+0.64%)
Jun 13, 2016	64.26	64.50	62.79	62.96	52,048	-1.40(-2.18%)
Jun 10, 2016	64.53	65.41	64.18	64.36	81,999	-1.05(-1.61%)
Jun 09, 2016	65.54	65.79	65.12	65.41	148,398	-0.40(-0.61%)
Jun 08, 2016	65.84	65.88	65.29	65.81	131,138	-0.02(-0.03%)
Jun 07, 2016	66.12	66.63	65.51	65.83	140,339	-0.27(-0.41%)
Jun 06, 2016	65.91	66.55	65.89	66.10	113,567	+0.07(+0.11%)
Jun 03, 2016	66.60	66.60	65.68	66.03	96,803	-0.82(-1.23%)
Jun 02, 2016	67.47	67.74	66.10	66.85	74,704	-0.54(-0.80%)
Jun 01, 2016	66.43	67.91	65.59	67.39	200,393	+0.92(+1.38%)
May 31, 2016	65.77	66.75	65.39	66.47	162,831	+0.66(+1.00%)
May 27, 2016	65.81	65.81	65.81	65.81	79,300	+0.00(+0.00%)
May 26, 2016	65.32	66.00	64.47	65.81	207,862	+0.50(+0.77%)
May 25, 2016	65.50	65.50	64.18	65.31	166,942	-0.25(-0.38%)
May 24, 2016	62.80	65.98	62.79	65.56	183,644	+2.95(+4.71%)
May 23, 2016	62.41	63.07	61.84	62.61	132,093	+0.16(+0.26%)
May 20, 2016	60.16	62.49	60.16	62.45	93,000	+2.55(+4.26%)
May 19, 2016	60.48	61.21	59.46	59.90	64,325	-0.86(-1.42%)
May 18, 2016	60.09	61.55	60.03	60.76	74,068	+0.51(+0.85%)
May 17, 2016	62.28	62.85	60.09	60.25	156,744	-2.30(-3.68%)
May 16, 2016	61.25	62.84	61.25	62.55	58,125	+1.20(+1.96%)
May 13, 2016	61.67	62.19	61.01	61.35	76,967	-0.64(-1.03%)
May 12, 2016	63.15	63.55	61.89	61.99	115,437	-0.90(-1.43%)
May 11, 2016	63.64	63.64	62.54	62.89	70,206	-0.90(-1.41%)
May 10, 2016	63.36	63.95	62.95	63.79	56,234	+0.67(+1.06%)
May 09, 2016	62.98	63.60	62.57	63.12	95,643	-0.09(-0.14%)
May 06, 2016	62.45	63.21	62.08	63.21	89,603	+0.72(+1.15%)
May 05, 2016	61.23	62.95	61.20	62.49	243,705	+0.70(+1.13%)
May 04, 2016	64.22	64.80	61.39	61.79	226,251	-2.02(-3.17%)
May 03, 2016	62.77	66.65	62.29	63.81	509,912	+5.15(+8.78%)
May 02, 2016	57.37	58.66	57.01	58.66	128,500	+1.30(+2.27%)
Apr 29, 2016	57.49	58.63	56.97	57.36	118,667	-0.45(-0.78%)
Apr 28, 2016	58.53	58.78	57.63	57.81	91,615	-0.83(-1.42%)
Apr 27, 2016	58.78	59.88	58.15	58.64	62,613	+0.07(+0.12%)
Apr 26, 2016	57.47	59.53	57.00	58.57	104,896	+1.10(+1.91%)
Apr 25, 2016	58.87	58.87	57.26	57.47	79,604	-1.43(-2.43%)
Apr 22, 2016	58.11	59.72	58.11	58.90	99,117	+0.69(+1.19%)
Apr 21, 2016	58.36	59.20	57.77	58.21	67,870	-0.26(-0.44%)
Apr 20, 2016	59.42	59.64	58.20	58.47	84,736	-1.02(-1.71%)
Apr 19, 2016	59.20	59.81	59.13	59.49	94,170	+0.30(+0.51%)
Apr 18, 2016	58.74	59.38	58.74	59.19	124,529	+0.18(+0.31%)
Apr 15, 2016	59.35	59.91	58.43	59.01	43,888	-0.56(-0.94%)
Apr 14, 2016	60.25	60.25	59.29	59.57	95,601	-0.80(-1.33%)
Apr 13, 2016	58.20	60.65	58.19	60.37	107,946	+2.63(+4.55%)
Apr 12, 2016	57.81	58.79	57.58	57.74	120,076	-0.15(-0.26%)
Apr 11, 2016	57.62	59.25	57.62	57.89	73,657	+0.37(+0.64%)
Apr 08, 2016	57.77	58.46	57.24	57.52	55,674	+0.27(+0.47%)
Apr 07, 2016	58.25	58.25	56.74	57.25	78,894	-1.14(-1.95%)
Apr 06, 2016	58.55	59.36	57.99	58.39	67,846	+0.01(+0.02%)
Apr 05, 2016	58.44	58.96	57.61	58.38	73,393	-0.25(-0.43%)
Apr 04, 2016	59.57	59.57	58.49	58.63	59,772	-0.96(-1.61%)