Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	35.43	35.68	35.15	35.29	653,263	-0.25(-0.70%)
Feb 27, 2017	35.50	35.89	35.26	35.54	454,670	+0.25(+0.70%)
Feb 24, 2017	35.57	35.57	34.34	35.29	848,760	-0.21(-0.60%)
Feb 23, 2017	36.39	36.49	35.33	35.50	904,405	-0.11(-0.30%)
Feb 22, 2017	34.90	35.63	34.83	35.61	538,504	+0.71(+2.03%)
Feb 21, 2017	35.11	35.61	34.76	34.90	611,502	-0.28(-0.80%)
Feb 17, 2017		35.18	35.18	35.18	0	-0.21(-0.60%)
Feb 16, 2017	34.62	35.57	34.23	35.40	599,390	+0.60(+1.73%)
Feb 15, 2017	35.08	35.47	34.51	34.80	709,337	-0.42(-1.21%)
Feb 14, 2017	35.18	35.86	35.11	35.22	646,512	-0.18(-0.50%)
Feb 13, 2017	35.54	35.75	35.08	35.40	485,839	-0.11(-0.30%)
Feb 10, 2017	35.22	35.72	35.22	35.50	422,106	+0.60(+1.72%)
Feb 09, 2017	35.79	35.94	34.65	34.90	783,450	-0.89(-2.47%)
Feb 08, 2017	34.90	36.00	34.80	35.79	509,418	+0.81(+2.33%)
Feb 07, 2017	35.40	35.52	34.34	34.97	688,665	-0.60(-1.69%)
Feb 06, 2017	35.40	35.68	34.72	35.57	487,422	+0.14(+0.40%)
Feb 03, 2017	36.28	36.57	35.33	35.43	540,060	-0.60(-1.67%)
Feb 02, 2017	36.28	36.35	35.68	36.03	273,115	-0.21(-0.59%)
Feb 01, 2017	37.20	37.34	36.21	36.25	320,991	-1.10(-2.94%)
Jan 31, 2017	35.68	37.56	35.68	37.34	785,725	+1.70(+4.77%)
Jan 30, 2017	36.78	36.81	35.54	35.65	494,443	-1.06(-2.89%)
Jan 27, 2017	36.95	36.99	36.22	36.71	194,983	-0.18(-0.48%)
Jan 26, 2017	36.71	36.92	36.34	36.88	262,093	+0.21(+0.58%)
Jan 25, 2017	36.28	36.74	36.11	36.67	250,437	+0.35(+0.97%)
Jan 24, 2017	35.72	36.57	35.50	36.32	455,243	+0.64(+1.79%)
Jan 23, 2017	35.86	35.92	35.47	35.68	273,895	-0.18(-0.49%)
Jan 20, 2017	36.39	36.60	35.82	35.86	313,358	-0.64(-1.75%)
Jan 19, 2017	36.57	36.99	36.03	36.49	474,440	+0.00(+0.00%)
Jan 18, 2017	37.03	37.10	36.13	36.49	556,230	-0.46(-1.25%)
Jan 17, 2017	36.32	37.20	36.14	36.95	600,518	+0.60(+1.66%)
Jan 13, 2017		36.35	36.35	36.35	0	-0.39(-1.06%)
Jan 12, 2017	36.64	36.88	36.25	36.74	465,935	-0.14(-0.38%)
Jan 11, 2017	37.24	37.34	36.53	36.88	347,212	-0.50(-1.33%)
Jan 10, 2017	37.59	38.02	37.24	37.38	328,356	-0.18(-0.47%)
Jan 09, 2017	38.44	38.55	37.49	37.56	316,617	-0.78(-2.03%)
Jan 06, 2017	38.30	38.55	37.98	38.34	424,744	+0.04(+0.09%)
Jan 05, 2017	37.63	38.41	37.34	38.30	326,026	+0.85(+2.27%)
Jan 04, 2017	37.84	38.19	36.99	37.45	539,599	-0.39(-1.03%)
Jan 03, 2017	37.45	37.91	37.24	37.84	318,573	+0.53(+1.42%)
Dec 30, 2016		37.31	37.31	37.31	0	-0.04(-0.09%)
Dec 29, 2016	37.41	37.73	37.03	37.34	228,915	-0.07(-0.19%)
Dec 28, 2016	38.02	38.05	37.18	37.41	303,949	-0.71(-1.86%)
Dec 27, 2016	38.30	38.30	37.49	38.12	410,483	-0.14(-0.37%)
Dec 23, 2016		38.26	38.26	38.26	0	+0.53(+1.41%)
Dec 22, 2016	37.80	37.98	37.49	37.73	256,191	-0.18(-0.47%)
Dec 21, 2016	38.05	38.09	37.59	37.91	287,745	+0.04(+0.09%)
Dec 20, 2016	37.52	38.23	37.45	37.88	358,942	+0.46(+1.23%)
Dec 19, 2016	37.80	37.91	37.27	37.41	524,277	-0.42(-1.12%)
Dec 16, 2016	36.71	37.91	36.67	37.84	2,114,225	+1.13(+3.09%)
Dec 15, 2016	36.46	37.03	36.34	36.71	450,311	+0.21(+0.58%)
Dec 14, 2016	36.67	37.39	36.35	36.49	436,229	-0.14(-0.39%)
Dec 13, 2016	36.85	37.06	36.32	36.64	305,011	-0.04(-0.10%)
Dec 12, 2016	36.57	37.13	36.29	36.67	372,784	-0.07(-0.19%)
Dec 09, 2016	36.49	37.10	36.43	36.74	310,981	+0.18(+0.48%)
Dec 08, 2016	35.65	36.81	35.65	36.57	405,186	+0.78(+2.18%)
Dec 07, 2016	35.79	36.14	35.50	35.79	323,972	-0.07(-0.20%)
Dec 06, 2016	35.86	35.93	35.40	35.86	585,150	-0.11(-0.30%)
Dec 05, 2016	35.86	36.07	35.36	35.96	580,587	+0.39(+1.09%)
Dec 02, 2016	37.10	37.10	35.40	35.57	1,317,069	-2.16(-5.72%)
Dec 01, 2016	36.35	37.95	36.11	37.73	761,461	+1.35(+3.70%)
Nov 30, 2016	37.77	37.91	36.31	36.39	430,000	-1.42(-3.75%)
Nov 29, 2016	37.41	38.80	37.34	37.80	554,584	+0.25(+0.66%)
Nov 28, 2016	37.10	37.77	36.39	37.56	502,380	+0.39(+1.05%)
Nov 25, 2016	37.20	37.77	37.03	37.17	232,173	+0.00(+0.00%)
Nov 23, 2016		37.17	37.17	37.17	0	-0.57(-1.50%)
Nov 22, 2016	37.52	37.77	37.17	37.73	361,218	+0.21(+0.57%)
Nov 21, 2016	37.77	38.02	37.17	37.52	414,217	-0.14(-0.38%)
Nov 18, 2016	37.84	38.23	37.27	37.66	366,010	+0.11(+0.28%)
Nov 17, 2016	37.06	38.51	37.31	37.56	522,894	+0.50(+1.34%)
Nov 16, 2016	37.17	37.33	36.46	37.06	464,466	+0.08(+0.21%)
Nov 15, 2016	37.16	37.48	36.49	36.98	1,181,719	+1.33(+3.74%)
Nov 14, 2016	33.79	35.72	33.15	35.65	1,886,935	+2.28(+6.84%)
Nov 11, 2016	34.77	35.61	33.12	33.37	1,786,022	-0.67(-1.96%)
Nov 10, 2016	39.37	39.41	33.72	34.03	2,828,117	-4.67(-12.07%)
Nov 09, 2016	40.50	41.09	38.28	38.70	2,402,690	-6.53(-14.44%)
Nov 08, 2016	45.34	46.08	45.06	45.24	430,021	+0.39(+0.86%)
Nov 07, 2016	45.55	46.33	44.60	44.85	522,977	-0.04(-0.08%)
Nov 04, 2016	43.94	45.13	43.80	44.89	390,277	+1.09(+2.49%)
Nov 03, 2016	43.55	44.36	43.06	43.80	302,527	+0.35(+0.81%)
Nov 02, 2016	43.38	44.04	42.32	43.45	442,420	+0.81(+1.89%)
Nov 01, 2016	43.20	43.48	42.09	42.64	413,323	-0.56(-1.30%)
Oct 31, 2016	41.69	43.30	41.27	43.20	355,867	+1.48(+3.54%)
Oct 28, 2016	41.30	42.15	41.30	41.72	241,214	+0.35(+0.85%)
Oct 27, 2016	41.76	41.84	40.92	41.37	186,273	-0.25(-0.59%)
Oct 26, 2016	42.18	42.50	41.55	41.62	219,079	-0.67(-1.58%)
Oct 25, 2016	42.64	42.64	41.99	42.29	186,053	-0.28(-0.66%)
Oct 24, 2016	42.15	42.71	42.15	42.57	221,464	+0.53(+1.25%)
Oct 21, 2016	41.72	42.11	41.09	42.04	163,579	+0.11(+0.25%)
Oct 20, 2016	41.87	42.11	41.06	41.94	238,345	+0.11(+0.25%)
Oct 19, 2016	41.02	41.90	41.02	41.83	229,019	+0.77(+1.88%)
Oct 18, 2016	41.30	41.44	40.63	41.06	222,933	+0.14(+0.34%)
Oct 17, 2016	40.18	41.23	40.11	40.92	289,470	+0.95(+2.37%)
Oct 14, 2016	40.18	40.35	39.90	39.97	135,204	+0.14(+0.35%)
Oct 13, 2016	39.69	40.18	39.41	39.83	180,447	+0.00(+0.00%)
Oct 12, 2016	39.34	40.10	39.14	39.83	127,293	+0.56(+1.43%)
Oct 11, 2016	39.90	40.00	39.06	39.27	182,061	-0.63(-1.58%)
Oct 10, 2016	39.13	40.04	38.98	39.90	111,351	+0.64(+1.63%)
Oct 07, 2016	39.35	39.38	38.89	39.26	189,064	-0.17(-0.43%)
Oct 06, 2016	39.62	39.69	38.88	39.43	247,844	-0.41(-1.02%)
Oct 05, 2016	40.27	40.73	39.82	39.84	218,220	-0.22(-0.54%)
Oct 04, 2016	40.37	40.37	39.68	40.05	257,392	-0.32(-0.78%)
Oct 03, 2016	40.59	40.67	40.21	40.37	247,915	-0.20(-0.50%)
Sep 30, 2016	40.17	40.80	40.04	40.57	235,932	+0.44(+1.10%)
Sep 29, 2016	40.21	40.64	39.86	40.13	202,051	-0.09(-0.23%)
Sep 28, 2016	39.98	40.26	39.62	40.22	280,614	+0.41(+1.04%)
Sep 27, 2016	39.74	39.91	39.39	39.81	233,385	+0.06(+0.16%)
Sep 26, 2016	39.78	39.93	39.08	39.74	403,131	+0.00(+0.00%)
Sep 23, 2016	39.51	39.88	39.39	39.74	324,805	+0.25(+0.64%)
Sep 22, 2016	39.58	40.01	39.04	39.49	265,169	+0.18(+0.46%)
Sep 21, 2016	38.38	39.32	38.38	39.31	241,254	+1.07(+2.81%)
Sep 20, 2016	39.13	39.24	38.22	38.23	328,028	-0.79(-2.03%)
Sep 19, 2016	38.81	39.53	38.81	39.03	257,203	+0.33(+0.85%)
Sep 16, 2016	39.22	39.22	38.55	38.70	353,909	-0.52(-1.33%)
Sep 15, 2016	38.59	39.32	38.39	39.22	397,798	+0.46(+1.20%)
Sep 14, 2016	39.48	39.79	38.49	38.75	325,961	-0.70(-1.76%)
Sep 13, 2016	39.53	39.86	38.99	39.45	423,500	-0.19(-0.48%)
Sep 12, 2016	40.40	40.40	39.45	39.64	797,522	-1.02(-2.51%)
Sep 09, 2016	41.88	42.06	40.64	40.66	431,831	-1.36(-3.23%)
Sep 08, 2016	42.48	42.62	41.95	42.01	277,014	-0.58(-1.37%)
Sep 07, 2016	42.01	42.64	42.01	42.60	476,019	+0.34(+0.80%)
Sep 06, 2016	42.53	42.79	41.93	42.26	554,791	-0.34(-0.81%)
Sep 02, 2016	43.78	42.60	42.60	42.60	534,428	-1.07(-2.46%)
Sep 01, 2016	43.22	43.77	43.06	43.68	256,306	+0.63(+1.45%)
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%)