Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	35.72	35.89	35.19	35.43	492,836	-0.28(-0.79%)
Nov 27, 2015	35.89	36.14	35.55	35.71	89,731	+0.02(+0.05%)
Nov 25, 2015	35.07	35.69	35.69	35.69	364,721	+0.78(+2.23%)
Nov 24, 2015	34.34	35.25	33.94	34.92	270,711	+0.31(+0.90%)
Nov 23, 2015	35.11	35.11	34.04	34.60	438,437	-0.76(-2.16%)
Nov 20, 2015	35.13	35.66	34.82	35.37	227,375	+0.42(+1.21%)
Nov 19, 2015	35.30	35.56	34.77	34.94	277,032	-0.25(-0.70%)
Nov 18, 2015	34.76	35.32	34.47	35.19	466,367	+0.28(+0.81%)
Nov 17, 2015	34.90	35.49	34.16	34.91	599,681	+1.63(+4.90%)
Nov 16, 2015	32.74	33.28	31.21	33.28	573,851	+1.34(+4.19%)
Nov 13, 2015	32.50	32.80	31.86	31.94	256,110	-0.90(-2.76%)
Nov 12, 2015	32.59	32.95	32.31	32.84	220,949	+0.28(+0.87%)
Nov 11, 2015	32.17	32.93	31.86	32.56	223,125	+0.57(+1.77%)
Nov 10, 2015	32.52	32.97	31.31	31.99	671,203	-0.25(-0.79%)
Nov 09, 2015	29.66	32.30	29.05	32.25	895,371	+2.64(+8.91%)
Nov 06, 2015	29.76	31.00	27.91	29.61	593,665	+0.95(+3.32%)
Nov 05, 2015	28.99	28.99	28.04	28.66	418,537	-0.20(-0.69%)
Nov 04, 2015	28.75	29.81	28.53	28.85	594,673	+0.10(+0.36%)
Nov 03, 2015	26.52	28.82	26.46	28.75	573,991	+2.12(+7.96%)
Nov 02, 2015	26.11	26.69	25.97	26.63	346,466	+0.49(+1.88%)
Oct 30, 2015	25.68	26.29	25.54	26.14	186,124	+0.53(+2.06%)
Oct 29, 2015	26.30	26.42	25.48	25.61	203,745	-0.74(-2.83%)
Oct 28, 2015	26.40	26.54	25.74	26.36	216,687	-0.04(-0.14%)
Oct 27, 2015	26.45	26.94	26.21	26.39	430,806	-0.26(-0.99%)
Oct 26, 2015	27.24	27.43	26.45	26.66	223,840	-0.44(-1.63%)
Oct 23, 2015	26.81	27.24	26.33	27.10	306,760	+0.69(+2.61%)
Oct 22, 2015	25.55	26.59	25.55	26.41	280,904	+1.06(+4.16%)
Oct 21, 2015	25.51	26.06	25.32	25.36	297,996	-0.15(-0.59%)
Oct 20, 2015	25.51	25.85	25.26	25.51	189,809	+0.00(+0.00%)
Oct 19, 2015	25.25	25.56	24.74	25.51	189,977	+0.02(+0.07%)
Oct 16, 2015	25.01	25.50	24.88	25.49	280,512	+0.54(+2.15%)
Oct 15, 2015	24.47	25.06	24.42	24.95	244,081	+0.62(+2.56%)
Oct 14, 2015	23.57	24.96	23.38	24.33	266,478	+0.75(+3.20%)
Oct 13, 2015	24.47	24.95	23.30	23.58	394,230	-1.03(-4.18%)
Oct 12, 2015	24.85	25.22	24.42	24.60	184,640	-0.14(-0.57%)
Oct 09, 2015	24.86	25.36	24.61	24.74	262,810	-0.30(-1.20%)
Oct 08, 2015	24.37	25.26	24.18	25.05	338,546	+0.55(+2.23%)
Oct 07, 2015	23.98	24.59	23.80	24.50	263,810	+0.55(+2.28%)
Oct 06, 2015	24.47	24.58	23.73	23.95	168,201	-0.61(-2.49%)
Oct 05, 2015	24.19	24.60	23.96	24.57	167,389	+0.54(+2.24%)
Oct 02, 2015	23.25	24.03	22.76	24.03	234,448	+0.53(+2.25%)
Oct 01, 2015	23.49	24.04	22.93	23.50	351,158	-0.03(-0.12%)
Sep 30, 2015	23.16	23.65	22.79	23.53	582,065	+0.70(+3.06%)
Sep 29, 2015	23.93	24.02	22.45	22.83	553,650	-1.17(-4.87%)
Sep 28, 2015	25.33	25.45	23.97	24.00	356,247	-1.46(-5.74%)
Sep 25, 2015	25.45	26.29	24.95	25.46	501,698	+0.22(+0.86%)
Sep 24, 2015	26.06	26.21	24.96	25.24	374,322	-1.04(-3.95%)
Sep 23, 2015	26.29	26.65	26.11	26.28	178,374	-0.03(-0.11%)
Sep 22, 2015	26.32	26.48	26.04	26.31	326,840	-0.37(-1.38%)
Sep 21, 2015	26.04	27.24	26.04	26.68	378,770	+0.75(+2.91%)
Sep 18, 2015	25.85	26.39	25.71	25.92	822,554	-0.40(-1.50%)
Sep 17, 2015	26.20	26.72	26.15	26.32	165,520	+0.04(+0.14%)
Sep 16, 2015	26.23	26.37	25.65	26.28	215,349	+0.12(+0.47%)
Sep 15, 2015	25.86	26.36	25.60	26.16	165,389	+0.41(+1.61%)
Sep 14, 2015	25.54	25.84	25.35	25.74	294,816	+0.28(+1.11%)
Sep 11, 2015	25.98	26.06	25.38	25.46	292,340	-0.54(-2.07%)
Sep 10, 2015	25.80	26.13	25.39	26.00	275,046	+0.14(+0.55%)
Sep 09, 2015	26.95	27.28	25.69	25.86	416,414	-0.99(-3.69%)
Sep 08, 2015	26.41	26.96	26.06	26.85	314,988	+0.76(+2.93%)
Sep 04, 2015	26.58	26.08	26.08	26.08	311,464	-0.74(-2.74%)
Sep 03, 2015	26.71	27.30	26.61	26.82	200,847	+0.12(+0.46%)
Sep 02, 2015	26.58	27.01	25.81	26.70	318,022	+0.36(+1.36%)
Sep 01, 2015	26.17	26.96	26.16	26.34	428,585	-0.42(-1.59%)
Aug 31, 2015	26.36	26.99	26.23	26.76	434,793	+0.17(+0.64%)
Aug 28, 2015	26.33	26.87	26.15	26.59	302,201	+0.12(+0.46%)
Aug 27, 2015	26.03	27.09	25.83	26.47	524,312	+0.74(+2.88%)
Aug 26, 2015	24.88	25.82	24.23	25.73	491,528	+1.28(+5.23%)
Aug 25, 2015	25.62	25.68	24.44	24.45	428,457	+0.01(+0.04%)
Aug 24, 2015	24.39	25.58	18.59	24.44	1,360,089	-1.92(-7.28%)
Aug 21, 2015	26.99	27.68	26.29	26.36	696,956	-1.00(-3.64%)
Aug 20, 2015	28.09	28.09	27.36	27.36	520,373	-0.87(-3.10%)
Aug 19, 2015	28.55	28.83	28.06	28.23	323,945	+0.18(+0.64%)
Aug 18, 2015	28.85	28.97	28.00	28.05	294,504	-1.07(-3.68%)
Aug 17, 2015	29.00	29.29	28.41	29.12	147,942	+0.11(+0.39%)
Aug 14, 2015	28.14	29.15	27.80	29.01	385,932	+0.91(+3.25%)
Aug 13, 2015	27.95	28.25	27.37	28.10	500,518	+0.07(+0.23%)
Aug 12, 2015	29.37	29.37	27.81	28.03	813,712	-1.67(-5.63%)
Aug 11, 2015	30.92	30.99	29.33	29.71	552,289	-1.35(-4.36%)
Aug 10, 2015	31.93	31.95	30.25	31.06	603,971	-0.34(-1.08%)
Aug 07, 2015	31.96	32.28	29.15	31.40	989,100	+0.86(+2.83%)
Aug 06, 2015	31.30	31.47	29.64	30.53	664,627	-0.70(-2.26%)
Aug 05, 2015	30.55	31.58	30.51	31.24	675,889	+0.63(+2.06%)
Aug 04, 2015	29.81	30.67	29.53	30.61	647,637	+0.73(+2.45%)
Aug 03, 2015	29.08	29.99	28.90	29.88	348,032	+0.74(+2.55%)
Jul 31, 2015	28.25	29.48	28.19	29.13	392,037	+0.94(+3.33%)
Jul 30, 2015	28.08	28.47	27.69	28.19	156,762	-0.06(-0.20%)
Jul 29, 2015	28.26	28.39	27.74	28.25	222,907	+0.02(+0.07%)
Jul 28, 2015	27.62	28.42	27.37	28.23	291,995	+0.63(+2.28%)
Jul 27, 2015	27.66	27.98	27.31	27.60	403,621	-0.44(-1.58%)
Jul 24, 2015	28.02	28.31	27.52	28.04	335,012	+0.07(+0.24%)
Jul 23, 2015	28.46	28.68	27.88	27.98	255,696	-0.40(-1.42%)
Jul 22, 2015	28.00	28.67	26.85	28.38	299,178	+0.11(+0.40%)
Jul 21, 2015	28.58	29.02	28.25	28.27	170,554	-0.32(-1.12%)
Jul 20, 2015	29.10	29.14	28.43	28.59	510,709	-0.58(-2.00%)
Jul 17, 2015	29.96	30.03	28.95	29.17	427,804	-0.71(-2.36%)
Jul 16, 2015	29.86	30.35	29.66	29.88	318,714	+0.27(+0.92%)
Jul 15, 2015	30.76	30.76	29.51	29.60	339,790	-1.11(-3.61%)
Jul 14, 2015	30.58	30.98	30.40	30.71	283,434	+0.21(+0.68%)
Jul 13, 2015	30.90	30.94	30.35	30.50	362,873	-0.13(-0.43%)
Jul 10, 2015	30.94	31.32	30.53	30.64	260,085	+0.26(+0.87%)
Jul 09, 2015	30.52	31.19	30.16	30.37	435,577	+0.31(+1.03%)
Jul 08, 2015	30.48	30.79	29.35	30.06	410,511	-0.59(-1.93%)
Jul 07, 2015	31.62	31.62	29.71	30.66	528,602	-1.07(-3.38%)
Jul 06, 2015	31.82	32.23	31.41	31.73	322,768	-0.31(-0.97%)
Jul 02, 2015	31.96	32.04	32.04	32.04	329,446	+0.15(+0.47%)
Jul 01, 2015	31.11	32.07	30.62	31.89	514,230	+1.23(+4.02%)
Jun 30, 2015	30.65	31.01	30.37	30.66	315,320	+0.23(+0.77%)
Jun 29, 2015	30.21	31.17	29.71	30.42	379,042	-0.35(-1.13%)
Jun 26, 2015	31.92	31.92	30.62	30.77	1,198,183	-1.19(-3.74%)
Jun 25, 2015	31.53	32.26	31.28	31.96	283,104	+0.59(+1.89%)
Jun 24, 2015	31.99	32.18	31.36	31.37	310,708	-0.66(-2.05%)
Jun 23, 2015	32.29	32.34	31.82	32.03	282,592	-0.28(-0.87%)
Jun 22, 2015	32.20	32.39	31.79	32.31	296,098	+0.43(+1.36%)
Jun 19, 2015	32.05	32.17	31.76	31.88	709,943	-0.28(-0.88%)
Jun 18, 2015	31.84	32.27	31.46	32.16	287,576	+0.38(+1.18%)
Jun 17, 2015	31.51	32.14	31.29	31.78	397,382	+0.29(+0.93%)
Jun 16, 2015	31.21	31.61	30.90	31.49	254,756	+0.24(+0.75%)
Jun 15, 2015	31.48	31.50	30.76	31.26	339,582	-0.55(-1.74%)
Jun 12, 2015	31.04	32.11	31.04	31.81	569,753	+0.50(+1.59%)
Jun 11, 2015	31.44	31.98	31.09	31.31	351,676	+0.21(+0.67%)
Jun 10, 2015	31.26	31.43	30.31	31.11	580,928	-0.17(-0.54%)
Jun 09, 2015	31.49	31.85	30.84	31.28	575,462	-0.50(-1.57%)
Jun 08, 2015	32.59	32.90	31.49	31.77	468,102	-0.95(-2.90%)
Jun 05, 2015	33.02	33.02	32.36	32.72	237,681	-0.33(-1.00%)
Jun 04, 2015	33.18	33.79	32.64	33.05	211,647	-0.42(-1.26%)
Jun 03, 2015	33.33	33.77	33.17	33.48	225,012	+0.33(+0.99%)
Jun 02, 2015	33.22	33.44	32.86	33.15	279,343	-0.08(-0.25%)
Jun 01, 2015	33.59	33.86	32.06	33.23	471,691	-0.23(-0.70%)
May 29, 2015	34.86	34.90	33.03	33.47	485,093	-1.33(-3.81%)
May 28, 2015	35.24	35.48	34.52	34.79	421,247	-0.61(-1.73%)
May 27, 2015	34.83	35.76	34.52	35.40	379,433	+0.60(+1.71%)
May 26, 2015	34.62	35.18	34.43	34.81	329,715	+0.16(+0.46%)
May 22, 2015	34.62	34.65	34.65	34.65	378,932	+0.03(+0.08%)
May 21, 2015	34.54	34.94	34.52	34.62	446,511	-0.13(-0.38%)
May 20, 2015	34.90	35.01	34.62	34.75	374,241	-0.11(-0.32%)
May 19, 2015	35.06	35.58	34.17	34.86	607,046	+0.15(+0.43%)
May 18, 2015	32.29	34.95	32.23	34.71	1,043,388	+2.44(+7.56%)
May 15, 2015	32.06	32.40	31.42	32.27	617,742	-0.03(-0.10%)
May 14, 2015	30.97	32.65	30.77	32.31	601,095	+1.47(+4.76%)
May 13, 2015	30.96	31.53	30.28	30.84	563,447	+0.12(+0.40%)
May 12, 2015	29.08	30.79	28.72	30.72	734,640	+1.53(+5.24%)
May 11, 2015	29.38	29.47	28.61	29.19	567,240	-0.14(-0.48%)
May 08, 2015	26.67	30.01	26.62	29.33	1,041,356	+3.34(+12.85%)
May 07, 2015	25.81	26.14	25.69	25.99	332,114	-0.01(-0.04%)
May 06, 2015	25.59	26.14	25.06	26.00	430,161	+0.37(+1.43%)
May 05, 2015	25.85	26.32	25.36	25.63	253,401	-0.37(-1.41%)
May 04, 2015	26.23	26.40	25.81	26.00	254,157	-0.23(-0.89%)
May 01, 2015	25.60	26.38	25.59	26.23	336,870	+0.63(+2.46%)
Apr 30, 2015	26.55	26.74	25.20	25.60	458,756	-1.00(-3.77%)
Apr 29, 2015	26.64	27.19	26.33	26.61	258,539	-0.24(-0.91%)
Apr 28, 2015	27.08	27.51	26.40	26.85	266,022	-0.30(-1.11%)
Apr 27, 2015	27.90	28.38	27.01	27.15	277,941	-0.78(-2.79%)
Apr 24, 2015	28.14	28.39	27.77	27.93	228,655	-0.20(-0.70%)
Apr 23, 2015	27.83	28.45	27.71	28.13	326,767	+0.20(+0.71%)
Apr 22, 2015	27.02	28.32	27.02	27.93	556,211	+0.81(+2.98%)
Apr 21, 2015	26.74	27.46	26.74	27.12	524,567	+0.41(+1.55%)
Apr 20, 2015	27.01	27.41	26.66	26.71	286,898	-0.14(-0.52%)
Apr 17, 2015	26.92	27.10	26.32	26.85	472,375	-0.11(-0.42%)
Apr 16, 2015	26.77	27.44	26.77	26.96	279,462	+0.07(+0.24%)
Apr 15, 2015	26.83	27.07	26.81	26.90	229,801	+0.08(+0.28%)
Apr 14, 2015	27.13	27.21	26.67	26.82	347,585	-0.23(-0.83%)
Apr 13, 2015	27.32	27.68	26.81	27.05	399,072	-0.38(-1.37%)
Apr 10, 2015	27.00	27.69	26.90	27.42	270,774	-0.13(-0.48%)
Apr 09, 2015	28.19	28.61	27.29	27.55	532,909	-0.61(-2.17%)
Apr 08, 2015	27.09	28.48	27.06	28.16	932,296	+1.30(+4.85%)
Apr 07, 2015	26.97	27.63	26.72	26.86	654,402	-0.30(-1.11%)
Apr 06, 2015	27.44	28.02	27.09	27.16	458,125	-0.31(-1.13%)
Apr 02, 2015	28.13	27.47	27.47	27.47	574,741	-0.54(-1.94%)
Apr 01, 2015	28.37	28.37	27.69	28.01	338,578	-0.49(-1.71%)
Mar 31, 2015	28.15	28.88	27.95	28.50	798,549	+0.17(+0.60%)
Mar 30, 2015	28.56	28.83	27.94	28.33	655,696	+0.04(+0.13%)
Mar 27, 2015	27.87	28.39	27.71	28.29	319,813	+0.42(+1.51%)
Mar 26, 2015	28.03	28.11	26.90	27.87	388,609	-0.27(-0.97%)
Mar 25, 2015	28.80	29.26	28.11	28.14	449,177	-0.81(-2.79%)
Mar 24, 2015	29.14	29.32	28.77	28.95	410,933	-0.33(-1.12%)
Mar 23, 2015	28.28	29.46	28.14	29.28	361,654	+0.96(+3.38%)
Mar 20, 2015	29.54	29.54	28.00	28.32	1,080,831	-0.99(-3.39%)
Mar 19, 2015	28.82	29.60	28.81	29.32	581,549	+0.50(+1.74%)
Mar 18, 2015	27.91	29.13	27.83	28.82	606,742	+0.76(+2.69%)
Mar 17, 2015	27.40	28.43	27.09	28.06	964,960	+0.68(+2.50%)
Mar 16, 2015	27.86	28.55	26.95	27.38	958,797	-0.35(-1.25%)
Mar 13, 2015	26.50	28.33	25.89	27.72	1,810,954	+3.70(+15.38%)
Mar 12, 2015	23.50	24.29	23.47	24.03	781,611	+0.61(+2.58%)
Mar 11, 2015	23.27	23.74	23.15	23.42	337,178	+0.12(+0.50%)
Mar 10, 2015	23.74	23.82	23.24	23.30	332,176	-0.45(-1.88%)
Mar 09, 2015	23.66	23.98	23.50	23.75	213,125	+0.14(+0.58%)
Mar 06, 2015	23.58	24.08	23.45	23.61	302,644	-0.19(-0.79%)
Mar 05, 2015	24.14	24.49	23.78	23.80	297,857	-0.38(-1.59%)
Mar 04, 2015	24.32	24.49	24.08	24.19	229,587	-0.19(-0.77%)
Mar 03, 2015	24.60	24.82	24.25	24.37	342,691	-0.39(-1.59%)
Mar 02, 2015	24.55	25.21	24.49	24.77	263,057	+0.11(+0.46%)
Feb 27, 2015	25.02	25.10	23.75	24.65	511,193	-0.32(-1.28%)
Feb 26, 2015	25.11	25.59	24.90	24.97	249,464	-0.25(-1.00%)
Feb 25, 2015	25.09	25.63	24.97	25.23	312,177	+0.06(+0.24%)
Feb 24, 2015	25.51	25.96	25.12	25.17	461,366	-0.49(-1.90%)
Feb 23, 2015	26.25	26.31	25.37	25.65	397,766	-0.66(-2.52%)
Feb 20, 2015	26.52	26.65	25.80	26.32	463,668	-0.22(-0.85%)
Feb 19, 2015	25.88	26.56	25.54	26.54	483,952	+0.48(+1.83%)
Feb 18, 2015	24.79	26.10	24.79	26.06	567,265	+1.23(+4.97%)
Feb 17, 2015	22.45	25.33	22.42	24.83	1,630,049	+2.56(+11.51%)
Feb 13, 2015	21.92	22.27	22.27	22.27	224,147	+0.28(+1.28%)
Feb 12, 2015	21.98	22.45	21.96	21.99	334,393	+0.03(+0.13%)
Feb 11, 2015	21.83	22.43	21.78	21.96	434,216	+0.03(+0.13%)
Feb 10, 2015	22.07	22.15	21.77	21.93	317,036	+0.05(+0.21%)
Feb 09, 2015	21.84	22.03	21.77	21.88	346,077	-0.01(-0.04%)
Feb 06, 2015	21.96	21.96	21.51	21.89	354,924	+0.03(+0.13%)
Feb 05, 2015	21.69	22.16	21.51	21.86	510,135	+0.32(+1.48%)
Feb 04, 2015	21.49	21.79	21.17	21.55	265,895	-0.09(-0.43%)
Feb 03, 2015	21.61	21.77	21.31	21.64	401,743	+0.03(+0.13%)
Feb 02, 2015	21.27	21.82	20.85	21.61	625,618	+0.23(+1.09%)
Jan 30, 2015	21.47	21.85	21.25	21.38	392,949	-0.29(-1.34%)
Jan 29, 2015	21.26	21.70	21.13	21.67	286,592	+0.43(+2.03%)
Jan 28, 2015	21.41	21.60	21.11	21.24	330,840	-0.06(-0.26%)
Jan 27, 2015	21.73	22.00	21.15	21.29	527,955	-0.73(-3.31%)
Jan 26, 2015	21.70	22.23	21.66	22.02	252,964	+0.10(+0.47%)
Jan 23, 2015	21.80	22.12	21.73	21.92	271,013	-0.06(-0.26%)
Jan 22, 2015	21.82	22.08	21.65	21.98	359,444	+0.10(+0.47%)
Jan 21, 2015	21.99	22.16	21.76	21.87	524,351	-0.12(-0.55%)
Jan 20, 2015	20.86	22.05	20.68	21.99	749,011	+1.23(+5.95%)
Jan 16, 2015	20.05	20.84	19.80	20.76	505,149	+0.73(+3.64%)
Jan 15, 2015	20.33	20.48	19.79	20.03	425,561	-0.34(-1.65%)
Jan 14, 2015	20.20	20.59	20.05	20.37	847,927	-0.07(-0.37%)
Jan 13, 2015	19.83	20.52	19.61	20.44	1,260,414	+0.62(+3.11%)
Jan 12, 2015	19.87	19.88	19.09	19.82	676,327	+0.01(+0.05%)
Jan 09, 2015	19.06	20.01	18.94	19.81	509,555	+0.70(+3.67%)
Jan 08, 2015	18.77	20.23	18.73	19.11	1,714,552	+0.19(+0.99%)
Jan 07, 2015	17.64	19.18	17.52	18.93	1,599,956	+1.53(+8.76%)
Jan 06, 2015	18.22	18.23	17.03	17.40	2,016,417	+2.17(+14.25%)
Jan 05, 2015	15.68	15.68	15.10	15.23	378,615	-0.50(-3.15%)
Jan 02, 2015	15.91	16.09	15.60	15.73	530,523	-0.17(-1.06%)
Dec 31, 2014	16.04	15.89	15.89	15.89	234,408	-0.05(-0.29%)
Dec 30, 2014	16.10	16.27	15.78	15.94	254,404	-0.17(-1.05%)
Dec 29, 2014	15.88	16.14	15.87	16.11	414,894	+0.20(+1.23%)
Dec 26, 2014	15.82	16.06	15.75	15.91	170,628	+0.07(+0.47%)
Dec 24, 2014	15.89	15.84	15.84	15.84	137,139	-0.07(-0.41%)
Dec 23, 2014	15.78	16.01	15.60	15.90	351,795	+0.16(+1.01%)
Dec 22, 2014	15.60	15.90	15.49	15.75	235,178	+0.09(+0.60%)
Dec 19, 2014	15.57	15.74	15.32	15.65	986,021	+0.08(+0.54%)
Dec 18, 2014	15.44	15.67	15.27	15.57	302,679	+0.23(+1.53%)
Dec 17, 2014	15.01	15.44	14.92	15.33	256,022	+0.30(+1.99%)
Dec 16, 2014	14.88	15.16	14.81	15.03	264,704	+0.05(+0.31%)
Dec 15, 2014	15.01	15.11	14.62	14.99	292,699	+0.01(+0.06%)
Dec 12, 2014	14.79	15.15	14.73	14.98	304,422	+0.02(+0.13%)
Dec 11, 2014	15.22	15.34	14.88	14.96	335,960	-0.25(-1.66%)
Dec 10, 2014	15.44	15.62	14.97	15.21	322,135	-0.33(-2.11%)
Dec 09, 2014	15.14	15.63	14.72	15.54	364,393	+0.25(+1.65%)
Dec 08, 2014	15.67	15.94	15.22	15.29	248,752	-0.41(-2.62%)
Dec 05, 2014	15.64	15.85	15.50	15.70	271,008	+0.03(+0.18%)
Dec 04, 2014	15.28	15.88	15.17	15.67	550,171	+0.49(+3.20%)
Dec 03, 2014	15.11	15.41	15.04	15.18	273,502	-0.01(-0.06%)
Dec 02, 2014	15.21	15.34	15.04	15.19	222,569	-0.01(-0.06%)