Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	58.75	58.75	56.13	56.66	220,480	-1.52(-2.61%)
Nov 29, 2016	58.04	58.99	57.70	58.18	215,308	+0.05(+0.08%)
Nov 28, 2016	58.84	59.18	57.47	58.13	250,423	-0.93(-1.57%)
Nov 25, 2016	58.96	59.20	58.01	59.06	106,131	+0.28(+0.48%)
Nov 23, 2016		58.77	58.77	58.77	0	-0.81(-1.35%)
Nov 22, 2016	58.87	59.63	58.73	59.58	301,127	+0.85(+1.46%)
Nov 21, 2016	57.54	58.77	57.21	58.73	378,982	+1.47(+2.57%)
Nov 18, 2016	57.06	57.63	56.83	57.25	251,575	+0.14(+0.25%)
Nov 17, 2016	56.02	57.16	55.78	57.11	290,245	+1.28(+2.30%)
Nov 16, 2016	55.02	55.92	55.02	55.83	119,063	+0.76(+1.38%)
Nov 15, 2016	55.97	56.16	53.98	55.07	257,206	-0.81(-1.44%)
Nov 14, 2016	57.68	57.92	54.78	55.88	369,521	-1.09(-1.92%)
Nov 11, 2016	56.49	56.97	54.64	56.97	719,199	+0.66(+1.18%)
Nov 10, 2016	56.92	56.92	54.40	56.30	539,940	+0.09(+0.17%)
Nov 09, 2016	51.27	56.68	50.42	56.21	776,172	+3.09(+5.81%)
Nov 08, 2016	52.65	53.50	52.17	53.12	211,484	+0.19(+0.36%)
Nov 07, 2016	52.65	53.55	52.22	52.93	146,335	+1.04(+2.01%)
Nov 04, 2016	52.60	53.03	51.65	51.89	217,855	-0.43(-0.82%)
Nov 03, 2016	51.98	53.31	51.60	52.32	173,980	+0.28(+0.55%)
Nov 02, 2016	52.51	52.70	51.60	52.03	264,354	-0.47(-0.90%)
Nov 01, 2016	53.03	53.41	52.03	52.51	458,031	-0.66(-1.25%)
Oct 31, 2016	52.22	53.17	51.46	53.17	192,227	+0.90(+1.73%)
Oct 28, 2016	51.13	52.41	51.13	52.27	143,145	+0.90(+1.76%)
Oct 27, 2016	51.79	52.22	50.99	51.37	242,837	-0.14(-0.28%)
Oct 26, 2016	51.84	52.46	51.13	51.51	286,577	-0.76(-1.45%)
Oct 25, 2016	52.93	53.12	51.70	52.27	212,591	-0.43(-0.81%)
Oct 24, 2016	53.17	54.07	52.58	52.70	196,714	+0.09(+0.18%)
Oct 21, 2016	52.22	52.98	51.08	52.60	199,059	+0.00(+0.00%)
Oct 20, 2016	55.16	55.50	52.46	52.60	368,120	-2.66(-4.81%)
Oct 19, 2016	54.40	55.59	54.17	55.26	205,964	+0.52(+0.95%)
Oct 18, 2016	54.69	55.07	54.07	54.74	175,234	+0.62(+1.14%)
Oct 17, 2016	53.60	54.50	53.36	54.12	122,320	+0.38(+0.71%)
Oct 14, 2016	54.13	54.65	53.22	53.74	272,603	+0.05(+0.09%)
Oct 13, 2016	53.40	54.12	52.72	53.69	143,448	-0.20(-0.37%)
Oct 12, 2016	53.00	54.12	52.87	53.89	172,872	+0.40(+0.75%)
Oct 11, 2016	55.48	55.60	53.28	53.49	222,157	-1.86(-3.36%)
Oct 10, 2016	55.02	55.53	53.86	55.35	178,643	+0.81(+1.48%)
Oct 07, 2016	53.96	54.69	53.82	54.55	181,113	+0.51(+0.95%)
Oct 06, 2016	53.01	54.07	52.64	54.03	120,824	+1.03(+1.93%)
Oct 05, 2016	53.68	54.29	52.84	53.01	236,709	-0.52(-0.98%)
Oct 04, 2016	54.96	54.99	52.92	53.53	168,712	-1.42(-2.59%)
Oct 03, 2016	53.65	55.07	53.65	54.96	235,327	+0.98(+1.81%)
Sep 30, 2016	53.15	54.26	52.80	53.98	280,920	+0.89(+1.68%)
Sep 29, 2016	54.02	54.12	52.73	53.09	170,215	-1.16(-2.14%)
Sep 28, 2016	53.66	54.28	53.36	54.24	108,500	+0.66(+1.22%)
Sep 27, 2016	52.98	53.87	52.94	53.59	120,144	+0.69(+1.31%)
Sep 26, 2016	53.33	53.50	52.33	52.90	125,377	-0.88(-1.64%)
Sep 23, 2016	54.40	54.98	53.77	53.78	170,575	-1.14(-2.07%)
Sep 22, 2016	53.80	54.95	53.54	54.92	285,245	+1.24(+2.32%)
Sep 21, 2016	51.48	53.70	51.02	53.67	271,258	+2.56(+5.02%)
Sep 20, 2016	51.84	52.05	51.03	51.11	147,834	-0.53(-1.03%)
Sep 19, 2016	51.18	52.16	51.18	51.64	199,148	+0.95(+1.87%)
Sep 16, 2016	51.34	51.82	50.66	50.69	929,217	-0.67(-1.31%)
Sep 15, 2016	50.64	52.07	50.53	51.37	186,819	+0.73(+1.44%)
Sep 14, 2016	50.83	51.76	50.55	50.64	179,312	-0.19(-0.37%)
Sep 13, 2016	51.56	52.07	50.03	50.83	395,470	-1.55(-2.96%)
Sep 12, 2016	53.04	53.11	49.73	52.37	776,028	-1.30(-2.42%)
Sep 09, 2016	55.18	55.45	53.63	53.67	309,679	-2.19(-3.93%)
Sep 08, 2016	55.34	56.00	55.31	55.87	146,361	+0.50(+0.91%)
Sep 07, 2016	55.73	56.18	55.20	55.36	248,846	-0.34(-0.61%)
Sep 06, 2016	55.31	55.75	55.19	55.71	163,488	+0.68(+1.24%)
Sep 02, 2016	55.07	55.02	55.02	55.02	176,307	+0.12(+0.22%)
Sep 01, 2016	54.12	55.07	52.73	54.90	122,903	+0.78(+1.44%)
Aug 31, 2016	54.82	54.82	53.50	54.12	233,612	-0.79(-1.44%)
Aug 30, 2016	54.88	55.25	54.63	54.91	111,280	+0.16(+0.29%)
Aug 29, 2016	55.17	55.46	54.69	54.75	104,250	-0.44(-0.79%)
Aug 26, 2016	54.51	55.71	54.29	55.19	260,575	+0.66(+1.22%)
Aug 25, 2016	54.97	55.13	54.41	54.52	178,634	-0.47(-0.86%)
Aug 24, 2016	55.24	55.50	54.82	55.00	254,657	-0.20(-0.36%)
Aug 23, 2016	53.26	55.36	53.04	55.20	233,779	+2.30(+4.36%)
Aug 22, 2016	53.68	53.68	52.76	52.89	200,346	-0.75(-1.40%)
Aug 19, 2016	53.48	53.86	53.34	53.64	137,696	-0.07(-0.12%)
Aug 18, 2016	53.41	54.25	53.41	53.71	203,738	+0.44(+0.82%)
Aug 17, 2016	53.35	53.56	53.03	53.27	191,944	-0.11(-0.21%)
Aug 16, 2016	53.20	53.48	52.84	53.39	276,197	+0.30(+0.57%)
Aug 15, 2016	52.44	53.22	51.85	53.08	195,665	+0.73(+1.39%)
Aug 12, 2016	52.52	52.55	52.15	52.35	124,474	-0.18(-0.34%)
Aug 11, 2016	52.91	53.10	52.91	52.53	213,838	-0.23(-0.43%)
Aug 10, 2016	52.97	53.10	52.43	52.76	226,547	-0.17(-0.32%)
Aug 09, 2016	52.20	54.24	52.20	52.93	549,659	+0.73(+1.40%)
Aug 08, 2016	51.40	52.61	48.60	52.20	754,785	+0.26(+0.49%)
Aug 05, 2016	51.48	52.15	50.95	51.94	578,879	+0.80(+1.56%)
Aug 04, 2016	48.64	51.30	48.38	51.15	561,981	+2.79(+5.76%)
Aug 03, 2016	48.19	48.49	47.57	48.36	453,162	-0.10(-0.22%)
Aug 02, 2016	50.49	50.58	48.40	48.46	374,741	-2.26(-4.45%)
Aug 01, 2016	50.65	52.05	49.75	50.72	430,549	+0.16(+0.32%)
Jul 29, 2016	50.14	50.81	49.97	50.56	398,366	+0.28(+0.57%)
Jul 28, 2016	50.26	50.57	49.33	50.28	232,916	+0.02(+0.04%)
Jul 27, 2016	50.16	50.47	50.00	50.26	193,950	+0.13(+0.26%)
Jul 26, 2016	49.78	50.60	49.74	50.12	168,494	+0.31(+0.63%)
Jul 25, 2016	49.63	49.86	49.11	49.81	145,410	+0.14(+0.29%)
Jul 22, 2016	49.95	50.18	49.56	49.67	136,070	-0.16(-0.32%)
Jul 21, 2016	50.29	50.70	49.42	49.83	186,312	-0.79(-1.56%)
Jul 20, 2016	50.51	50.84	49.97	50.62	226,491	+0.27(+0.55%)
Jul 19, 2016	50.80	51.00	50.21	50.34	145,911	-0.45(-0.88%)
Jul 18, 2016	51.35	51.50	50.50	50.79	188,769	-0.29(-0.58%)
Jul 15, 2016	51.23	51.66	50.82	51.08	176,717	-0.04(-0.07%)
Jul 14, 2016	50.71	51.28	50.61	51.12	208,022	+0.41(+0.80%)
Jul 13, 2016	51.76	51.76	50.47	50.71	244,500	-0.32(-0.63%)
Jul 12, 2016	50.14	51.67	49.66	51.03	677,508	+1.61(+3.26%)
Jul 11, 2016	46.95	49.68	46.93	49.42	710,742	+2.83(+6.06%)
Jul 08, 2016	45.20	46.73	44.99	46.60	286,335	+1.60(+3.56%)
Jul 07, 2016	45.56	45.74	44.66	44.99	129,264	-0.16(-0.36%)
Jul 05, 2016	45.04	45.62	44.89	45.16	162,282	-0.07(-0.15%)
Jul 01, 2016	45.52	45.22	45.22	45.22	154,074	-0.20(-0.44%)
Jun 30, 2016	44.49	45.43	44.48	45.42	261,610	+1.08(+2.44%)
Jun 29, 2016	44.42	44.99	43.70	44.34	245,043	+0.50(+1.15%)
Jun 28, 2016	43.57	44.50	43.48	43.84	214,353	+0.79(+1.83%)
Jun 27, 2016	43.52	43.52	42.59	43.05	344,055	-1.04(-2.37%)
Jun 24, 2016	43.62	44.84	42.48	44.09	564,353	-2.00(-4.34%)
Jun 23, 2016	45.60	46.10	45.10	46.09	172,976	+0.85(+1.89%)
Jun 22, 2016	45.15	45.84	44.96	45.24	217,015	+0.05(+0.10%)
Jun 21, 2016	45.45	45.66	44.95	45.19	163,847	-0.11(-0.25%)
Jun 20, 2016	45.03	46.46	44.58	45.31	223,435	+0.73(+1.64%)
Jun 17, 2016	45.85	45.85	44.24	44.58	660,341	-1.18(-2.57%)
Jun 16, 2016	44.40	45.81	44.19	45.75	233,252	+0.98(+2.18%)
Jun 15, 2016	45.91	46.75	44.73	44.78	282,702	-0.47(-1.05%)
Jun 14, 2016	45.07	45.61	44.93	45.25	196,760	+0.07(+0.15%)
Jun 13, 2016	44.65	46.19	44.57	45.18	236,225	+0.28(+0.63%)
Jun 10, 2016	46.07	46.09	44.66	44.90	279,922	-1.47(-3.17%)
Jun 09, 2016	45.99	46.53	45.64	46.37	216,113	+0.08(+0.16%)
Jun 08, 2016	45.83	46.94	45.52	46.29	370,717	+0.49(+1.08%)
Jun 07, 2016	45.55	46.42	45.23	45.80	311,908	+0.44(+0.96%)
Jun 06, 2016	44.07	45.53	43.63	45.36	403,520	+1.60(+3.66%)
Jun 03, 2016	44.20	44.35	43.32	43.76	117,521	-0.59(-1.33%)
Jun 02, 2016	44.12	44.37	43.54	44.35	198,956	+0.39(+0.88%)
Jun 01, 2016	43.09	44.49	42.41	43.96	380,585	+1.07(+2.50%)
May 31, 2016	43.88	44.55	42.87	42.89	302,599	-0.70(-1.61%)
May 27, 2016	42.96	43.59	43.59	43.59	191,512	+0.67(+1.57%)
May 26, 2016	43.16	43.48	42.71	42.92	181,280	-0.07(-0.17%)
May 25, 2016	43.71	44.01	42.80	42.99	157,555	-0.60(-1.37%)
May 24, 2016	42.52	43.76	42.23	43.59	214,044	+1.38(+3.28%)
May 23, 2016	43.23	44.84	42.10	42.20	361,398	+0.09(+0.20%)
May 20, 2016	42.97	43.06	42.06	42.12	346,344	-0.58(-1.35%)
May 19, 2016	42.52	43.12	41.91	42.70	296,083	-0.07(-0.16%)
May 18, 2016	42.34	43.37	41.97	42.76	232,500	+0.15(+0.36%)
May 17, 2016	43.55	43.79	42.22	42.61	286,579	-1.17(-2.68%)
May 16, 2016	43.97	44.27	43.03	43.78	192,825	-0.20(-0.45%)
May 13, 2016	43.98	44.37	43.27	43.98	349,501	-0.05(-0.11%)
May 12, 2016	44.12	45.28	43.71	44.03	267,939	-0.44(-0.98%)
May 11, 2016	45.15	45.92	43.95	44.47	246,791	-0.87(-1.92%)
May 10, 2016	45.65	45.65	44.23	45.34	393,366	+0.07(+0.15%)
May 09, 2016	45.85	46.69	42.65	45.27	879,341	+0.55(+1.23%)
May 06, 2016	45.42	45.69	43.69	44.72	731,625	-0.83(-1.83%)
May 05, 2016	46.61	46.71	45.25	45.55	248,955	-0.98(-2.12%)
May 04, 2016	46.23	46.89	45.92	46.54	420,078	+0.16(+0.35%)
May 03, 2016	46.03	46.91	45.56	46.38	224,674	-0.22(-0.47%)
May 02, 2016	45.84	46.73	45.25	46.60	248,961	+1.04(+2.29%)
Apr 29, 2016	45.21	45.67	43.85	45.55	464,107	+0.34(+0.75%)
Apr 28, 2016	46.19	46.29	45.01	45.21	243,987	-1.17(-2.53%)
Apr 27, 2016	46.19	46.58	45.95	46.39	366,224	+0.15(+0.33%)
Apr 26, 2016	46.45	46.57	45.72	46.24	180,140	-0.03(-0.06%)
Apr 25, 2016	45.29	46.88	45.29	46.26	317,809	-0.57(-1.21%)
Apr 22, 2016	45.38	47.26	45.33	46.83	513,367	+1.38(+3.04%)
Apr 21, 2016	45.74	46.49	45.36	45.45	262,376	-0.29(-0.64%)
Apr 20, 2016	45.13	46.67	44.87	45.74	489,789	+0.44(+0.96%)
Apr 19, 2016	43.43	45.45	42.99	45.31	578,491	+2.02(+4.66%)
Apr 18, 2016	42.94	43.69	41.65	43.29	525,940	+0.81(+1.92%)
Apr 15, 2016	41.47	43.40	40.97	42.48	1,013,154	+3.94(+10.22%)
Apr 14, 2016	39.43	40.00	38.29	38.54	290,842	-0.93(-2.35%)
Apr 13, 2016	36.21	39.82	35.99	39.47	654,983	+3.77(+10.55%)
Apr 12, 2016	35.73	35.80	34.27	35.70	292,330	+0.09(+0.27%)
Apr 11, 2016	36.03	37.02	35.50	35.60	247,912	-0.77(-2.11%)
Apr 08, 2016	36.62	37.10	36.13	36.37	145,602	+0.18(+0.50%)
Apr 07, 2016	37.84	37.88	34.99	36.19	596,428	-2.02(-5.28%)
Apr 06, 2016	37.84	38.46	37.15	38.21	128,076	+0.33(+0.87%)
Apr 05, 2016	37.76	38.57	37.41	37.88	139,571	-0.16(-0.42%)
Apr 04, 2016	38.62	40.19	37.82	38.04	341,253	-0.59(-1.52%)
Apr 01, 2016	38.17	38.73	37.16	38.62	213,386	+0.01(+0.02%)
Mar 31, 2016	37.68	38.78	37.68	38.61	316,329	+0.86(+2.28%)
Mar 30, 2016	38.91	39.00	37.49	37.75	183,724	-1.02(-2.64%)
Mar 29, 2016	37.08	38.94	37.06	38.78	215,258	+1.48(+3.96%)
Mar 28, 2016	36.86	37.86	36.49	37.30	180,892	+0.69(+1.89%)
Mar 24, 2016	36.44	36.61	36.61	36.61	267,145	+0.05(+0.13%)
Mar 23, 2016	37.37	37.73	36.39	36.56	175,836	-0.97(-2.57%)
Mar 22, 2016	37.55	38.58	37.22	37.53	166,115	-0.27(-0.70%)
Mar 21, 2016	39.42	39.42	37.58	37.79	240,476	-1.19(-3.06%)
Mar 18, 2016	37.93	39.39	37.33	38.98	972,551	+1.34(+3.57%)
Mar 17, 2016	36.83	37.94	36.26	37.64	359,477	+0.79(+2.13%)
Mar 16, 2016	36.52	36.95	35.98	36.85	328,968	+0.21(+0.57%)
Mar 15, 2016	36.41	37.15	36.04	36.65	206,784	+0.03(+0.08%)
Mar 14, 2016	37.64	37.64	35.92	36.62	246,779	-0.82(-2.20%)
Mar 11, 2016	37.54	37.90	37.03	37.44	214,935	+0.54(+1.46%)
Mar 10, 2016	37.74	37.90	36.36	36.90	254,744	-0.61(-1.62%)
Mar 09, 2016	37.71	38.00	36.85	37.51	206,535	-0.05(-0.13%)
Mar 08, 2016	38.41	38.44	37.44	37.55	174,194	-0.95(-2.46%)
Mar 07, 2016	38.14	38.94	37.87	38.50	211,773	+0.26(+0.67%)
Mar 04, 2016	39.15	39.15	38.04	38.25	350,417	-0.71(-1.82%)
Mar 03, 2016	38.77	39.60	38.50	38.96	295,128	-0.17(-0.44%)
Mar 02, 2016	38.86	39.56	38.08	39.13	481,911	+0.10(+0.27%)
Mar 01, 2016	35.67	39.07	35.48	39.02	1,127,284	+3.97(+11.32%)
Feb 29, 2016	33.09	35.47	33.09	35.06	799,883	+2.61(+8.05%)
Feb 26, 2016	32.26	32.71	31.86	32.44	264,761	+0.38(+1.18%)
Feb 25, 2016	31.89	32.19	31.44	32.06	132,319	+0.41(+1.30%)
Feb 24, 2016	30.71	31.72	30.05	31.65	198,239	+0.59(+1.88%)
Feb 23, 2016	30.58	31.26	30.50	31.07	133,314	+0.19(+0.61%)
Feb 22, 2016	31.65	32.03	30.48	30.88	313,378	-0.53(-1.68%)
Feb 19, 2016	31.62	32.09	30.84	31.41	278,442	-0.33(-1.04%)
Feb 18, 2016	32.31	32.80	31.68	31.74	187,369	-0.60(-1.84%)
Feb 17, 2016	31.30	32.82	31.30	32.33	244,111	+1.27(+4.07%)
Feb 16, 2016	30.61	31.38	30.21	31.07	388,560	+0.92(+3.04%)
Feb 12, 2016	30.27	30.15	30.15	30.15	228,890	+0.45(+1.53%)
Feb 11, 2016	28.13	29.97	27.86	29.70	302,422	+0.98(+3.42%)
Feb 10, 2016	29.34	30.36	28.63	28.71	405,655	-0.38(-1.30%)
Feb 09, 2016	29.78	30.82	28.88	29.09	226,832	-1.22(-4.02%)
Feb 08, 2016	28.76	30.56	27.88	30.31	382,930	+0.96(+3.28%)
Feb 05, 2016	30.79	31.38	28.92	29.35	194,928	-1.62(-5.25%)
Feb 04, 2016	30.64	31.45	30.50	30.97	110,248	+0.14(+0.46%)
Feb 03, 2016	31.10	31.16	30.15	30.83	138,481	-0.14(-0.46%)
Feb 02, 2016	31.85	32.05	30.61	30.97	182,255	-1.25(-3.87%)
Feb 01, 2016	32.22	32.48	31.44	32.22	379,932	-0.01(-0.03%)
Jan 29, 2016	30.97	32.38	30.86	32.23	361,443	+1.44(+4.66%)
Jan 28, 2016	30.51	30.96	29.77	30.79	309,087	+0.63(+2.10%)
Jan 27, 2016	31.37	31.66	30.07	30.16	354,973	-1.50(-4.74%)
Jan 26, 2016	30.84	31.67	30.50	31.66	375,462	+0.70(+2.26%)
Jan 25, 2016	31.16	31.75	29.95	30.96	475,197	-0.41(-1.29%)
Jan 22, 2016	30.88	31.64	30.75	31.37	280,629	+1.06(+3.49%)
Jan 21, 2016	30.79	31.60	30.11	30.31	520,087	+0.25(+0.85%)
Jan 20, 2016	27.77	31.04	27.17	30.06	699,628	+1.79(+6.35%)
Jan 19, 2016	29.30	29.66	27.58	28.26	348,879	-0.63(-2.19%)
Jan 15, 2016	28.01	28.89	28.89	28.89	567,461	+0.02(+0.07%)
Jan 14, 2016	28.31	29.32	27.89	28.88	275,458	+0.88(+3.14%)
Jan 13, 2016	29.51	29.66	27.61	28.00	463,936	-1.31(-4.48%)
Jan 12, 2016	28.67	29.39	28.41	29.31	502,381	+1.06(+3.74%)
Jan 11, 2016	28.09	28.54	27.78	28.25	309,918	+0.53(+1.91%)
Jan 08, 2016	26.94	27.87	26.71	27.72	531,866	+0.24(+0.86%)
Jan 07, 2016	28.00	28.33	27.27	27.49	460,277	-1.15(-4.02%)
Jan 06, 2016	28.26	28.74	27.88	28.64	402,096	-0.28(-0.98%)
Jan 05, 2016	29.68	29.87	28.76	28.92	272,669	-0.65(-2.20%)
Jan 04, 2016	30.28	30.46	29.48	29.57	380,088	-1.40(-4.51%)
Dec 31, 2015	31.45	30.97	30.97	30.97	420,620	-0.66(-2.09%)
Dec 30, 2015	32.10	32.80	31.57	31.63	336,006	-0.54(-1.67%)
Dec 29, 2015	31.62	32.32	31.62	32.17	130,571	+0.71(+2.25%)
Dec 28, 2015	31.96	32.00	31.14	31.46	138,924	-0.55(-1.71%)
Dec 24, 2015	31.80	32.01	32.01	32.01	143,559	+0.34(+1.07%)
Dec 23, 2015	31.71	32.04	31.42	31.67	233,699	+0.06(+0.18%)
Dec 22, 2015	30.83	31.68	30.82	31.61	212,274	+0.79(+2.57%)
Dec 21, 2015	30.83	30.91	30.04	30.82	387,675	+0.13(+0.43%)
Dec 18, 2015	31.09	31.74	30.52	30.69	886,805	-0.73(-2.32%)
Dec 17, 2015	30.61	31.86	30.51	31.42	354,452	+0.86(+2.81%)
Dec 16, 2015	30.54	30.66	29.88	30.56	257,084	+0.11(+0.37%)
Dec 15, 2015	30.67	30.92	30.21	30.44	349,460	+0.10(+0.34%)
Dec 14, 2015	30.64	31.12	29.62	30.34	512,022	-0.23(-0.74%)
Dec 11, 2015	30.33	31.67	30.15	30.57	341,869	-0.39(-1.25%)
Dec 10, 2015	31.71	32.04	30.61	30.95	597,447	-0.76(-2.38%)
Dec 09, 2015	32.56	33.13	31.70	31.71	558,833	-0.86(-2.64%)
Dec 08, 2015	32.46	33.42	31.71	32.57	403,862	-0.39(-1.18%)
Dec 07, 2015	34.58	34.73	32.94	32.96	825,389	-1.73(-4.98%)
Dec 04, 2015	34.43	35.13	34.33	34.68	358,610	+0.15(+0.44%)
Dec 03, 2015	34.79	34.96	34.02	34.53	361,277	-0.15(-0.44%)
Dec 02, 2015	35.00	35.47	34.53	34.68	242,783	-0.28(-0.81%)