Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	43.78	44.00	42.66	43.05	338,264	-0.77(-1.75%)
Aug 30, 2016	43.63	44.11	43.58	43.82	210,092	-0.22(-0.51%)
Aug 29, 2016	43.91	44.19	43.91	44.04	351,837	-0.01(-0.03%)
Aug 26, 2016	45.17	45.22	43.93	44.06	246,130	-0.89(-1.97%)
Aug 25, 2016	44.64	45.17	44.64	44.94	248,140	+0.11(+0.24%)
Aug 24, 2016	45.14	45.28	44.61	44.84	325,539	-0.51(-1.12%)
Aug 23, 2016	45.43	45.80	45.26	45.34	264,578	+0.04(+0.09%)
Aug 22, 2016	45.09	45.50	44.81	45.30	200,769	+0.20(+0.45%)
Aug 19, 2016	45.48	45.57	45.04	45.10	183,979	-0.44(-0.96%)
Aug 18, 2016	45.08	45.68	44.99	45.53	186,675	+0.30(+0.67%)
Aug 17, 2016	45.34	45.62	45.05	45.23	199,875	-0.25(-0.56%)
Aug 16, 2016	46.30	46.31	45.45	45.48	234,914	-0.97(-2.09%)
Aug 15, 2016	46.68	47.03	46.40	46.45	167,201	-0.19(-0.41%)
Aug 12, 2016	46.21	46.80	46.17	46.64	188,386	+0.36(+0.77%)
Aug 11, 2016	47.04	47.55	46.25	46.28	262,573	-0.55(-1.17%)
Aug 10, 2016	46.85	47.24	46.42	46.83	195,686	+0.34(+0.73%)
Aug 09, 2016	46.15	46.97	46.15	46.49	435,137	+0.43(+0.94%)
Aug 08, 2016	47.10	47.52	45.95	46.06	322,703	-0.79(-1.70%)
Aug 05, 2016	46.61	47.39	46.52	46.86	276,229	+0.56(+1.20%)
Aug 04, 2016	45.94	47.41	45.85	46.30	508,582	+0.15(+0.33%)
Aug 03, 2016	47.88	47.88	45.08	46.15	821,958	-2.19(-4.53%)
Aug 02, 2016	48.80	48.80	47.72	48.33	635,396	-0.06(-0.12%)
Aug 01, 2016	47.65	48.82	47.58	48.39	541,192	+0.98(+2.06%)
Jul 29, 2016	47.66	47.90	46.79	47.41	282,968	-0.49(-1.02%)
Jul 28, 2016	48.60	48.70	47.60	47.90	209,872	-0.71(-1.46%)
Jul 27, 2016	48.06	48.71	47.79	48.61	363,005	+0.55(+1.15%)
Jul 26, 2016	47.89	48.77	47.74	48.06	449,542	+0.19(+0.39%)
Jul 25, 2016	46.89	47.98	46.56	47.87	337,098	+1.14(+2.45%)
Jul 22, 2016	46.27	47.11	46.02	46.73	222,930	+0.13(+0.28%)
Jul 21, 2016	46.85	47.23	46.39	46.60	169,903	-0.50(-1.07%)
Jul 20, 2016	47.27	47.78	47.02	47.10	248,188	-0.17(-0.37%)
Jul 19, 2016	47.39	47.62	46.53	47.27	365,163	-0.22(-0.46%)
Jul 18, 2016	48.08	48.23	47.30	47.49	379,067	+0.06(+0.13%)
Jul 15, 2016	47.54	47.85	46.01	47.43	469,576	+0.34(+0.73%)
Jul 14, 2016	46.96	47.41	46.65	47.09	219,283	+0.13(+0.27%)
Jul 13, 2016	47.09	47.39	46.47	46.96	323,529	-0.09(-0.19%)
Jul 12, 2016	49.02	49.02	46.45	47.05	563,311	-1.55(-3.20%)
Jul 11, 2016	47.76	49.00	47.29	48.61	709,287	+1.44(+3.05%)
Jul 08, 2016	46.52	47.67	44.99	47.17	1,330,846	+2.18(+4.85%)
Jul 07, 2016	44.90	45.27	44.69	44.99	180,794	+0.08(+0.17%)
Jul 06, 2016	43.96	44.91	43.63	44.91	432,477	+0.64(+1.45%)
Jul 05, 2016	45.38	45.40	43.43	44.27	400,918	-1.07(-2.35%)
Jul 01, 2016	44.66	45.34	45.34	45.34	312,360	+0.70(+1.58%)
Jun 30, 2016	43.82	44.63	43.59	44.63	298,305	+0.86(+1.98%)
Jun 29, 2016	43.12	43.83	42.48	43.77	343,321	+1.36(+3.21%)
Jun 28, 2016	42.35	42.62	41.91	42.41	307,603	+0.71(+1.71%)
Jun 27, 2016	43.03	43.03	41.29	41.70	400,623	-1.34(-3.11%)
Jun 24, 2016	42.63	43.58	41.65	43.04	405,069	-0.77(-1.77%)
Jun 23, 2016	43.59	44.22	43.29	43.81	347,283	+0.68(+1.57%)
Jun 22, 2016	43.07	44.19	43.05	43.13	343,728	+0.29(+0.68%)
Jun 21, 2016	41.98	43.36	41.96	42.84	339,407	+0.90(+2.14%)
Jun 20, 2016	42.66	43.22	41.72	41.94	426,723	-0.34(-0.81%)
Jun 17, 2016	43.47	43.92	42.03	42.28	827,739	+0.84(+2.04%)
Jun 16, 2016	41.03	41.66	40.71	41.44	318,515	+0.50(+1.23%)
Jun 15, 2016	41.91	42.00	40.81	40.94	343,696	-0.68(-1.63%)
Jun 14, 2016	43.96	43.96	41.20	41.61	718,647	-1.82(-4.19%)
Jun 13, 2016	43.20	44.32	42.74	43.43	1,992,307	+3.40(+8.50%)
Jun 10, 2016	41.47	41.47	39.92	40.03	476,792	-1.46(-3.51%)
Jun 09, 2016	41.60	42.01	41.36	41.49	345,684	-0.12(-0.29%)
Jun 08, 2016	41.29	42.65	41.22	41.61	438,188	+0.38(+0.91%)
Jun 07, 2016	41.82	41.82	41.02	41.23	544,314	-0.59(-1.42%)
Jun 06, 2016	43.48	44.50	41.45	41.82	1,198,936	-3.00(-6.69%)
Jun 03, 2016	47.09	47.14	44.64	44.82	611,784	-2.27(-4.83%)
Jun 02, 2016	47.02	47.09	45.72	47.09	285,670	+0.08(+0.16%)
Jun 01, 2016	46.13	47.25	46.03	47.02	283,133	+0.84(+1.81%)
May 31, 2016	46.09	46.83	45.64	46.18	301,663	-0.01(-0.03%)
May 27, 2016	47.14	46.19	46.19	46.19	222,008	-1.04(-2.20%)
May 26, 2016	47.18	47.29	46.60	47.23	158,097	+0.28(+0.59%)
May 25, 2016	46.72	47.24	46.37	46.95	194,278	+0.27(+0.58%)
May 24, 2016	45.71	46.81	45.71	46.68	211,153	+1.01(+2.21%)
May 23, 2016	45.88	46.29	45.52	45.67	183,660	-0.19(-0.41%)
May 20, 2016	45.40	45.98	44.99	45.86	197,168	+0.63(+1.39%)
May 19, 2016	44.84	45.35	44.55	45.23	193,986	+0.29(+0.64%)
May 18, 2016	44.93	45.65	44.47	44.95	252,639	-0.09(-0.20%)
May 17, 2016	46.26	46.34	44.73	45.04	273,787	-1.31(-2.83%)
May 16, 2016	45.45	46.52	45.22	46.35	222,741	+1.00(+2.20%)
May 13, 2016	45.98	46.25	45.18	45.35	166,417	-0.63(-1.38%)
May 12, 2016	45.71	46.18	45.50	45.98	195,731	+0.29(+0.64%)
May 11, 2016	46.17	46.18	45.52	45.69	254,242	-0.64(-1.38%)
May 10, 2016	46.52	46.52	45.71	46.33	278,157	-0.01(-0.01%)
May 09, 2016	45.38	46.58	45.12	46.34	311,989	+0.84(+1.86%)
May 06, 2016	46.49	46.72	44.81	45.50	498,138	-1.00(-2.16%)
May 05, 2016	45.93	46.83	45.78	46.50	358,125	+0.63(+1.37%)
May 04, 2016	47.23	47.25	44.72	45.87	807,749	-1.60(-3.37%)
May 03, 2016	48.27	48.27	46.64	47.47	659,112	+0.71(+1.52%)
May 02, 2016	44.48	46.99	44.36	46.76	866,201	+2.43(+5.48%)
Apr 29, 2016	44.37	44.76	43.76	44.33	376,169	-0.15(-0.33%)
Apr 28, 2016	46.15	46.20	44.45	44.47	417,060	-1.78(-3.85%)
Apr 27, 2016	46.28	46.42	45.73	46.25	164,645	-0.03(-0.07%)
Apr 26, 2016	45.91	46.43	45.52	46.29	263,344	+0.46(+1.00%)
Apr 25, 2016	46.51	46.78	45.50	45.83	259,200	-0.80(-1.72%)
Apr 22, 2016	45.08	47.04	45.08	46.63	312,255	+1.43(+3.15%)
Apr 21, 2016	45.95	46.03	45.05	45.21	183,507	-0.62(-1.36%)
Apr 20, 2016	45.68	46.20	45.60	45.83	133,106	+0.06(+0.12%)
Apr 19, 2016	45.81	45.94	45.20	45.77	245,061	+0.13(+0.29%)
Apr 18, 2016	44.82	45.95	44.13	45.64	354,848	+0.76(+1.70%)
Apr 15, 2016	46.56	46.80	44.56	44.88	512,962	-1.86(-3.97%)
Apr 14, 2016	46.03	46.74	45.64	46.74	574,302	+0.64(+1.40%)
Apr 13, 2016	45.26	46.25	44.94	46.09	553,422	+1.09(+2.43%)
Apr 12, 2016	45.16	45.87	44.65	45.00	291,237	-0.19(-0.41%)
Apr 11, 2016	45.76	46.14	45.16	45.18	267,769	-0.58(-1.27%)
Apr 08, 2016	46.35	46.54	45.56	45.77	219,139	-0.48(-1.05%)
Apr 07, 2016	46.60	47.13	45.75	46.25	338,425	-0.45(-0.96%)
Apr 06, 2016	45.34	47.19	45.30	46.70	428,219	+1.36(+2.99%)
Apr 05, 2016	45.15	46.67	45.15	45.34	820,690	+0.18(+0.40%)
Apr 04, 2016	47.95	47.95	44.51	45.16	1,664,155	-4.42(-8.91%)
Apr 01, 2016	47.14	49.74	47.07	49.58	498,760	+2.24(+4.74%)
Mar 31, 2016	48.20	48.34	47.22	47.34	466,485	-0.84(-1.75%)
Mar 30, 2016	49.27	49.70	47.77	48.18	396,788	-1.09(-2.21%)
Mar 29, 2016	48.29	49.58	47.93	49.27	488,729	+1.16(+2.40%)
Mar 28, 2016	48.63	49.66	47.41	48.11	725,418	-0.17(-0.36%)
Mar 24, 2016	52.44	48.29	48.29	48.29	1,218,887	-4.52(-8.56%)
Mar 23, 2016	52.45	53.42	52.31	52.81	244,920	-0.02(-0.04%)
Mar 22, 2016	52.30	53.30	51.82	52.83	461,684	+0.27(+0.51%)
Mar 21, 2016	52.62	52.99	52.02	52.56	322,349	-0.09(-0.17%)
Mar 18, 2016	52.89	54.06	52.54	52.65	527,711	-0.04(-0.08%)
Mar 17, 2016	51.89	52.99	51.70	52.69	444,557	+0.81(+1.56%)
Mar 16, 2016	50.54	51.98	50.50	51.88	302,611	+1.32(+2.60%)
Mar 15, 2016	51.46	51.54	50.19	50.56	303,114	-1.12(-2.17%)
Mar 14, 2016	51.02	52.13	50.93	51.68	426,541	+0.64(+1.26%)
Mar 11, 2016	51.17	51.35	50.38	51.04	485,331	+0.17(+0.33%)
Mar 10, 2016	52.61	52.63	50.36	50.88	456,821	-1.50(-2.87%)
Mar 09, 2016	51.19	52.58	50.83	52.38	517,989	+1.32(+2.58%)
Mar 08, 2016	50.34	51.72	50.31	51.06	469,144	+0.55(+1.09%)
Mar 07, 2016	50.74	50.90	49.77	50.51	409,412	-0.06(-0.11%)
Mar 04, 2016	50.01	51.50	49.84	50.57	723,283	+0.81(+1.62%)
Mar 03, 2016	49.25	49.95	48.35	49.76	636,811	+0.67(+1.36%)
Mar 02, 2016	49.59	49.87	48.53	49.09	533,227	-0.41(-0.84%)
Mar 01, 2016	48.78	49.61	48.51	49.50	476,479	+1.06(+2.19%)
Feb 29, 2016	48.25	48.97	48.23	48.44	540,853	+0.28(+0.57%)
Feb 26, 2016	47.71	48.26	47.58	48.17	482,814	+0.48(+1.01%)
Feb 25, 2016	45.23	48.23	44.62	47.69	1,110,125	+3.44(+7.77%)
Feb 24, 2016	44.47	45.09	44.22	44.25	643,798	-0.70(-1.56%)
Feb 23, 2016	44.83	45.65	44.50	44.95	522,058	+0.19(+0.42%)
Feb 22, 2016	45.36	45.78	44.12	44.76	423,611	-0.50(-1.10%)
Feb 19, 2016	45.41	45.98	45.05	45.26	267,574	-0.55(-1.20%)
Feb 18, 2016	44.28	46.00	44.13	45.81	551,779	+1.54(+3.47%)
Feb 17, 2016	45.47	46.07	44.14	44.28	746,277	-0.94(-2.07%)
Feb 16, 2016	44.99	45.47	44.44	45.21	440,778	+1.23(+2.79%)
Feb 12, 2016	43.35	43.99	43.99	43.99	350,217	+0.88(+2.03%)
Feb 11, 2016	42.70	43.94	42.21	43.11	310,823	-0.19(-0.45%)
Feb 10, 2016	43.41	44.92	43.08	43.30	324,716	+0.23(+0.54%)
Feb 09, 2016	43.79	44.59	42.59	43.07	492,587	-0.88(-1.99%)
Feb 08, 2016	42.26	43.97	41.43	43.94	404,909	+1.25(+2.94%)
Feb 05, 2016	42.29	43.41	42.03	42.69	627,591	+0.40(+0.94%)
Feb 04, 2016	41.47	42.35	41.13	42.29	400,063	+0.72(+1.74%)
Feb 03, 2016	41.87	41.90	40.47	41.57	329,074	+0.03(+0.08%)
Feb 02, 2016	40.47	41.61	40.29	41.53	391,648	+0.79(+1.93%)
Feb 01, 2016	40.43	40.95	39.44	40.75	249,146	+0.20(+0.49%)
Jan 29, 2016	38.89	40.56	38.80	40.55	408,645	+1.68(+4.33%)
Jan 28, 2016	38.50	39.19	38.10	38.87	188,571	+0.83(+2.19%)
Jan 27, 2016	39.53	39.65	37.69	38.03	292,746	-1.57(-3.97%)
Jan 26, 2016	39.02	39.75	38.26	39.60	329,427	+0.71(+1.82%)
Jan 25, 2016	38.67	39.70	38.34	38.89	494,854	+0.23(+0.59%)
Jan 22, 2016	38.08	38.89	37.74	38.67	323,546	+1.05(+2.80%)
Jan 21, 2016	37.21	38.33	36.83	37.61	550,041	+0.42(+1.13%)
Jan 20, 2016	35.76	37.67	34.98	37.19	493,047	+0.83(+2.27%)
Jan 19, 2016	37.02	37.05	35.93	36.37	426,849	-0.33(-0.90%)
Jan 15, 2016	34.99	36.70	36.70	36.70	760,085	+0.63(+1.74%)
Jan 14, 2016	35.83	36.86	34.80	36.07	438,246	+0.32(+0.89%)
Jan 13, 2016	39.10	39.34	35.46	35.75	521,219	-3.35(-8.56%)
Jan 12, 2016	39.11	39.26	38.25	39.10	595,591	+0.52(+1.34%)
Jan 11, 2016	40.17	40.40	37.87	38.58	780,473	-1.54(-3.83%)
Jan 08, 2016	41.94	42.50	39.98	40.12	650,402	-1.59(-3.82%)
Jan 07, 2016	42.92	43.82	41.62	41.71	604,659	-1.85(-4.24%)
Jan 06, 2016	44.94	45.00	43.23	43.56	716,101	-1.60(-3.54%)
Jan 05, 2016	44.06	46.11	44.06	45.16	2,009,835	+2.86(+6.76%)
Jan 04, 2016	41.00	43.28	40.76	42.30	632,164	+1.23(+2.99%)
Dec 31, 2015	41.40	41.07	41.07	41.07	174,890	-0.32(-0.78%)
Dec 30, 2015	41.82	42.13	41.24	41.40	147,898	-0.42(-1.01%)
Dec 29, 2015	41.53	41.89	41.14	41.82	134,187	+0.25(+0.60%)
Dec 28, 2015	41.53	41.82	40.81	41.57	168,336	-0.02(-0.05%)
Dec 24, 2015	41.64	41.59	41.59	41.59	53,700	-0.17(-0.40%)
Dec 23, 2015	41.71	41.84	41.37	41.75	171,226	+0.23(+0.55%)
Dec 22, 2015	40.66	41.79	40.43	41.53	189,461	+0.90(+2.22%)
Dec 21, 2015	40.99	41.23	40.27	40.62	197,912	-0.12(-0.29%)
Dec 18, 2015	40.48	41.14	40.02	40.74	511,251	+0.19(+0.46%)
Dec 17, 2015	41.17	41.46	40.38	40.55	224,628	-0.57(-1.39%)
Dec 16, 2015	40.66	41.22	40.34	41.13	230,668	+1.00(+2.49%)
Dec 15, 2015	41.34	41.79	39.97	40.13	440,659	-1.07(-2.59%)
Dec 14, 2015	41.34	42.28	40.66	41.20	530,422	+0.34(+0.84%)
Dec 11, 2015	40.75	41.22	40.01	40.85	401,166	-0.25(-0.62%)
Dec 10, 2015	38.86	41.26	38.65	41.11	802,994	+2.12(+5.44%)
Dec 09, 2015	39.85	40.29	38.65	38.98	399,463	-0.92(-2.31%)
Dec 08, 2015	39.45	40.04	39.29	39.91	485,515	+0.29(+0.73%)
Dec 07, 2015	37.67	40.58	37.67	39.62	750,621	+2.19(+5.85%)
Dec 04, 2015	36.52	37.52	36.52	37.43	280,362	+0.94(+2.57%)
Dec 03, 2015	36.47	38.13	36.19	36.49	275,612	+0.28(+0.78%)
Dec 02, 2015	35.87	36.23	35.49	36.21	171,239	+0.43(+1.21%)
Dec 01, 2015	36.17	36.17	35.26	35.77	182,831	-0.12(-0.35%)
Nov 30, 2015	36.78	36.82	35.21	35.90	178,541	-0.81(-2.21%)
Nov 27, 2015	36.65	36.82	35.99	36.71	79,050	+0.01(+0.02%)
Nov 25, 2015	36.36	36.70	36.70	36.70	140,928	+0.45(+1.25%)
Nov 24, 2015	35.64	36.48	35.04	36.25	211,559	+0.39(+1.08%)
Nov 23, 2015	35.41	35.97	35.16	35.86	191,124	+0.48(+1.34%)
Nov 20, 2015	34.79	35.62	34.78	35.39	193,625	+0.83(+2.41%)
Nov 19, 2015	34.75	34.97	34.17	34.55	140,027	-0.22(-0.63%)
Nov 18, 2015	34.43	35.19	34.28	34.77	206,272	+0.56(+1.65%)
Nov 17, 2015	34.45	34.70	33.94	34.21	148,864	-0.21(-0.60%)
Nov 16, 2015	33.91	34.44	33.43	34.42	223,712	+0.69(+2.04%)
Nov 13, 2015	33.84	34.21	33.59	33.73	203,124	-0.41(-1.19%)
Nov 12, 2015	33.91	34.43	33.70	34.13	219,824	+0.03(+0.10%)
Nov 11, 2015	34.95	35.04	33.72	34.10	237,277	-0.82(-2.34%)
Nov 10, 2015	34.84	35.33	34.63	34.91	326,301	+0.11(+0.32%)
Nov 09, 2015	36.02	36.02	34.38	34.80	267,308	-1.44(-3.97%)
Nov 06, 2015	33.70	36.27	33.61	36.24	605,740	+2.56(+7.59%)
Nov 05, 2015	36.01	36.01	32.97	33.69	1,433,988	-3.70(-9.90%)
Nov 04, 2015	38.64	38.78	36.08	37.39	633,814	-1.25(-3.23%)
Nov 03, 2015	38.14	39.24	37.85	38.64	280,489	+0.45(+1.18%)
Nov 02, 2015	39.00	39.17	37.76	38.18	369,903	-0.85(-2.18%)
Oct 30, 2015	39.62	40.22	38.82	39.03	272,027	-0.65(-1.64%)
Oct 29, 2015	39.96	40.19	39.19	39.69	225,999	-0.49(-1.23%)
Oct 28, 2015	38.66	40.18	38.66	40.18	194,474	+1.63(+4.23%)
Oct 27, 2015	39.06	39.56	38.44	38.55	200,462	-0.55(-1.40%)
Oct 26, 2015	39.29	40.04	39.05	39.10	167,491	-0.15(-0.38%)
Oct 23, 2015	39.80	40.76	38.92	39.25	226,149	-0.38(-0.97%)
Oct 22, 2015	40.08	40.82	39.45	39.63	253,523	-0.36(-0.89%)
Oct 21, 2015	41.02	41.06	39.94	39.99	257,021	-0.95(-2.33%)
Oct 20, 2015	40.20	41.05	40.04	40.94	278,966	+0.71(+1.75%)
Oct 19, 2015	40.27	40.43	39.27	40.23	140,981	-0.12(-0.29%)
Oct 16, 2015	40.65	41.34	40.12	40.35	164,237	-0.16(-0.39%)
Oct 15, 2015	39.91	40.56	39.26	40.51	134,648	+0.60(+1.51%)
Oct 14, 2015	39.96	40.47	39.59	39.91	153,626	-0.06(-0.15%)
Oct 13, 2015	41.40	41.42	39.59	39.97	220,066	-1.56(-3.76%)
Oct 12, 2015	41.23	42.09	41.15	41.53	178,936	+0.40(+0.98%)
Oct 09, 2015	40.54	41.32	40.34	41.13	192,435	+0.71(+1.76%)
Oct 08, 2015	39.80	40.81	39.49	40.41	248,377	+0.61(+1.53%)
Oct 07, 2015	40.30	41.08	39.49	39.80	323,058	-0.36(-0.89%)
Oct 06, 2015	39.71	40.40	39.70	40.16	284,362	+0.45(+1.12%)
Oct 05, 2015	38.75	40.19	38.56	39.71	447,204	+1.01(+2.62%)
Oct 02, 2015	38.92	39.14	38.27	38.70	340,278	-0.69(-1.76%)
Oct 01, 2015	40.32	40.71	38.89	39.39	222,180	-0.84(-2.10%)
Sep 30, 2015	41.02	41.42	39.83	40.23	232,402	-0.53(-1.30%)
Sep 29, 2015	40.52	41.10	40.20	40.76	168,067	+0.27(+0.66%)
Sep 28, 2015	40.74	41.47	40.46	40.49	254,414	-0.43(-1.06%)
Sep 25, 2015	41.13	41.66	40.69	40.93	121,548	-0.01(-0.03%)
Sep 24, 2015	39.56	41.01	39.40	40.94	193,348	+1.07(+2.68%)
Sep 23, 2015	40.34	40.69	39.77	39.87	114,597	-0.24(-0.60%)
Sep 22, 2015	39.63	40.15	39.07	40.11	218,654	+0.09(+0.22%)
Sep 21, 2015	40.38	40.38	39.84	40.02	393,536	-0.19(-0.46%)
Sep 18, 2015	42.31	42.72	39.93	40.21	432,770	-2.63(-6.13%)
Sep 17, 2015	43.13	43.52	42.69	42.83	162,683	-0.40(-0.92%)
Sep 16, 2015	42.57	43.60	42.55	43.23	213,530	+0.64(+1.50%)
Sep 15, 2015	41.97	42.70	41.77	42.59	126,528	+0.61(+1.45%)
Sep 14, 2015	42.26	42.44	41.80	41.98	141,719	-0.58(-1.35%)
Sep 11, 2015	42.39	42.78	41.93	42.56	80,794	-0.13(-0.31%)
Sep 10, 2015	42.16	43.54	42.16	42.69	128,405	+0.39(+0.92%)
Sep 09, 2015	43.22	43.33	42.26	42.30	190,974	-0.81(-1.88%)
Sep 08, 2015	42.12	43.22	42.04	43.11	140,775	+1.40(+3.35%)
Sep 04, 2015	41.97	41.71	41.71	41.71	101,671	-0.75(-1.76%)
Sep 03, 2015	42.72	43.13	42.11	42.46	144,150	-0.19(-0.45%)
Sep 02, 2015	42.43	42.76	41.77	42.65	133,435	+0.50(+1.19%)