Gibraltar Ind Inc (NQ: ROCK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	27.38	27.38	26.11	26.45	211,757	-1.07(-3.89%)
Apr 28, 2016	27.62	28.00	27.39	27.52	148,107	-0.27(-0.97%)
Apr 27, 2016	27.75	28.48	27.38	27.79	99,504	+0.17(+0.62%)
Apr 26, 2016	27.55	27.72	27.10	27.62	96,961	+0.15(+0.55%)
Apr 25, 2016	27.99	28.07	27.21	27.47	131,553	-0.52(-1.86%)
Apr 22, 2016	27.99	28.54	27.82	27.99	109,075	+0.06(+0.21%)
Apr 21, 2016	27.96	28.20	27.46	27.93	152,812	+0.03(+0.11%)
Apr 20, 2016	27.88	28.05	27.48	27.90	124,083	-0.07(-0.25%)
Apr 19, 2016	28.09	28.18	27.60	27.97	113,564	+0.02(+0.07%)
Apr 18, 2016	27.69	28.07	27.48	27.95	150,479	+0.27(+0.98%)
Apr 15, 2016	27.37	27.84	27.19	27.68	137,117	+0.33(+1.21%)
Apr 14, 2016	27.32	27.54	27.00	27.35	140,616	+0.00(+0.00%)
Apr 13, 2016	26.84	27.43	26.82	27.35	124,825	+0.59(+2.20%)
Apr 12, 2016	27.01	27.38	26.70	26.76	107,666	-0.17(-0.63%)
Apr 11, 2016	27.36	27.72	26.76	26.93	131,443	-0.21(-0.77%)
Apr 08, 2016	26.78	27.43	26.58	27.14	157,556	+0.65(+2.45%)
Apr 07, 2016	26.50	26.99	26.26	26.49	301,902	-0.24(-0.90%)
Apr 06, 2016	26.67	26.87	26.51	26.73	212,409	+0.00(+0.00%)
Apr 05, 2016	26.57	26.95	26.40	26.73	185,918	-0.18(-0.67%)
Apr 04, 2016	28.36	28.55	26.50	26.91	294,413	-1.37(-4.84%)
Apr 01, 2016	28.35	28.55	27.45	28.28	205,516	-0.32(-1.12%)
Mar 31, 2016	28.35	28.75	27.95	28.60	201,661	+0.30(+1.06%)
Mar 30, 2016	28.09	28.66	27.71	28.30	198,611	+0.49(+1.76%)
Mar 29, 2016	26.43	27.89	26.00	27.81	200,828	+1.25(+4.71%)
Mar 28, 2016	26.72	27.17	26.30	26.56	132,239	-0.04(-0.15%)
Mar 24, 2016	25.75	26.60	26.60	26.60	166,900	+0.55(+2.11%)
Mar 23, 2016	27.25	27.46	26.00	26.05	294,778	-1.20(-4.40%)
Mar 22, 2016	26.25	27.49	26.13	27.25	290,761	+0.88(+3.34%)
Mar 21, 2016	26.63	26.77	26.26	26.37	158,694	-0.24(-0.90%)
Mar 18, 2016	26.97	27.04	26.59	26.61	330,136	-0.20(-0.75%)
Mar 17, 2016	25.70	26.89	25.50	26.81	277,573	+1.02(+3.96%)
Mar 16, 2016	25.87	26.01	25.22	25.79	184,596	-0.15(-0.58%)
Mar 15, 2016	25.61	26.00	25.30	25.94	278,669	+0.32(+1.25%)
Mar 14, 2016	25.29	25.75	25.16	25.62	196,063	+0.33(+1.30%)
Mar 11, 2016	25.15	25.44	24.97	25.29	208,515	+0.22(+0.88%)
Mar 10, 2016	25.47	25.68	24.86	25.07	269,703	-0.21(-0.83%)
Mar 09, 2016	25.59	25.71	25.24	25.28	225,864	-0.27(-1.06%)
Mar 08, 2016	26.00	26.04	25.18	25.55	218,708	-0.49(-1.88%)
Mar 07, 2016	26.07	26.50	26.00	26.04	277,408	-0.13(-0.50%)
Mar 04, 2016	25.40	26.22	25.34	26.17	292,624	+0.69(+2.71%)
Mar 03, 2016	26.10	26.17	25.27	25.48	202,338	-0.54(-2.08%)
Mar 02, 2016	25.46	26.13	25.06	26.02	289,748	+0.72(+2.85%)
Mar 01, 2016	24.95	25.38	24.92	25.30	211,525	+0.59(+2.37%)
Feb 29, 2016	24.93	25.35	24.71	24.71	258,294	-0.23(-0.94%)
Feb 26, 2016	25.11	25.28	24.36	24.95	211,111	-0.07(-0.28%)
Feb 25, 2016	24.50	25.06	24.27	25.02	211,625	+0.50(+2.04%)
Feb 24, 2016	24.09	24.57	23.63	24.52	305,507	+0.26(+1.07%)
Feb 23, 2016	24.01	24.64	23.91	24.26	282,437	+0.11(+0.46%)
Feb 22, 2016	24.20	24.91	23.59	24.15	605,041	-0.87(-3.48%)
Feb 19, 2016	25.10	25.34	24.54	25.02	342,570	-0.15(-0.60%)
Feb 18, 2016	25.38	26.99	24.02	25.17	901,610	+5.05(+25.10%)
Feb 17, 2016	19.35	20.21	19.10	20.12	217,563	+0.84(+4.36%)
Feb 16, 2016	19.28	19.37	19.01	19.28	161,936	+0.21(+1.10%)
Feb 12, 2016	18.98	19.07	19.07	19.07	212,300	+0.29(+1.54%)
Feb 11, 2016	18.32	18.84	18.23	18.78	297,150	-0.01(-0.05%)
Feb 10, 2016	19.32	19.60	18.77	18.79	241,638	-0.45(-2.34%)
Feb 09, 2016	19.32	19.71	19.16	19.24	139,543	-0.34(-1.74%)
Feb 08, 2016	19.56	20.27	19.29	19.58	231,734	-0.17(-0.86%)
Feb 05, 2016	20.17	20.42	19.70	19.75	219,899	-0.53(-2.61%)
Feb 04, 2016	19.98	20.87	19.87	20.28	174,160	+0.26(+1.30%)
Feb 03, 2016	20.24	20.33	19.68	20.02	157,417	-0.08(-0.40%)
Feb 02, 2016	20.44	20.77	19.94	20.10	187,637	-0.50(-2.43%)
Feb 01, 2016	21.00	21.00	20.47	20.60	181,770	-0.64(-3.01%)
Jan 29, 2016	20.31	21.24	20.31	21.24	276,659	+0.95(+4.68%)
Jan 28, 2016	20.29	20.45	20.11	20.29	174,983	+0.15(+0.74%)
Jan 27, 2016	20.31	20.37	19.94	20.14	208,436	-0.18(-0.89%)
Jan 26, 2016	20.13	20.49	20.07	20.32	335,691	+0.31(+1.55%)
Jan 25, 2016	20.64	20.74	19.88	20.01	180,676	-0.70(-3.38%)
Jan 22, 2016	20.58	21.06	20.37	20.71	361,303	+0.41(+2.02%)
Jan 21, 2016	21.52	21.63	20.28	20.30	237,920	-1.16(-5.41%)
Jan 20, 2016	20.98	21.74	20.65	21.46	289,972	+0.24(+1.13%)
Jan 19, 2016	21.65	21.68	20.96	21.22	416,519	-0.35(-1.62%)
Jan 15, 2016	20.67	21.57	21.57	21.57	322,900	+0.36(+1.70%)
Jan 14, 2016	21.03	21.36	20.53	21.21	350,384	+0.28(+1.34%)
Jan 13, 2016	21.65	21.73	20.85	20.93	424,789	-0.66(-3.06%)
Jan 12, 2016	22.16	22.41	21.34	21.59	194,500	-0.42(-1.91%)
Jan 11, 2016	22.33	22.67	21.84	22.01	175,182	-0.18(-0.81%)
Jan 08, 2016	23.02	23.35	22.04	22.19	491,058	-0.85(-3.69%)
Jan 07, 2016	23.38	23.93	22.81	23.04	283,460	-0.78(-3.27%)
Jan 06, 2016	23.71	24.19	23.40	23.82	217,229	-0.06(-0.25%)
Jan 05, 2016	24.19	24.45	23.58	23.88	215,375	-0.20(-0.83%)
Jan 04, 2016	25.02	25.44	24.06	24.08	259,866	-1.36(-5.35%)
Dec 31, 2015	26.01	25.44	25.44	25.44	290,900	-0.57(-2.19%)
Dec 30, 2015	25.43	26.19	25.15	26.01	219,479	+0.56(+2.20%)
Dec 29, 2015	25.28	25.58	25.10	25.45	177,985	+0.28(+1.11%)
Dec 28, 2015	25.02	25.26	24.79	25.17	170,885	+0.15(+0.60%)
Dec 24, 2015	25.00	25.02	25.02	25.02	58,000	+0.02(+0.08%)
Dec 23, 2015	25.04	25.04	24.62	25.00	175,070	+0.15(+0.60%)
Dec 22, 2015	24.25	24.89	24.01	24.85	136,525	+0.52(+2.14%)
Dec 21, 2015	24.08	24.34	23.93	24.33	222,654	+0.42(+1.76%)
Dec 18, 2015	24.13	24.70	23.87	23.91	650,103	-0.29(-1.20%)
Dec 17, 2015	25.10	25.25	24.18	24.20	250,392	-0.92(-3.66%)
Dec 16, 2015	24.98	25.74	24.71	25.12	216,146	+0.24(+0.96%)
Dec 15, 2015	24.97	25.21	24.62	24.88	235,686	-0.03(-0.12%)
Dec 14, 2015	25.20	25.42	24.64	24.91	333,396	-0.23(-0.91%)
Dec 11, 2015	25.00	25.33	24.96	25.14	297,790	-0.20(-0.79%)
Dec 10, 2015	25.24	25.45	24.89	25.34	216,464	-0.04(-0.16%)
Dec 09, 2015	26.05	26.73	25.01	25.38	178,637	-0.82(-3.13%)
Dec 08, 2015	26.87	27.17	26.16	26.20	179,074	-0.91(-3.36%)
Dec 07, 2015	27.32	27.66	26.89	27.11	260,690	-0.20(-0.73%)
Dec 04, 2015	27.29	27.89	27.16	27.31	329,478	+0.15(+0.55%)
Dec 03, 2015	26.79	27.53	26.78	27.16	249,120	+0.56(+2.11%)
Dec 02, 2015	26.11	26.65	26.09	26.60	238,980	+0.32(+1.22%)
Dec 01, 2015	26.69	26.84	25.93	26.28	426,182	-0.41(-1.54%)
Nov 30, 2015	26.12	26.83	25.89	26.69	426,465	+0.75(+2.89%)
Nov 27, 2015	25.78	26.21	25.71	25.94	43,414	+0.13(+0.50%)
Nov 25, 2015	26.04	25.81	25.81	25.81	77,700	-0.27(-1.04%)
Nov 24, 2015	25.34	26.32	25.30	26.08	200,853	+0.53(+2.07%)
Nov 23, 2015	25.50	25.65	25.38	25.55	233,414	+0.08(+0.31%)
Nov 20, 2015	25.42	25.62	25.29	25.47	391,171	+0.22(+0.87%)
Nov 19, 2015	25.40	25.40	24.65	25.25	577,563	-0.43(-1.67%)
Nov 18, 2015	25.40	25.69	25.20	25.68	358,492	+0.41(+1.62%)
Nov 17, 2015	25.25	25.56	24.99	25.27	274,980	+0.08(+0.32%)
Nov 16, 2015	25.01	25.30	24.56	25.19	357,741	-0.01(-0.04%)
Nov 13, 2015	24.84	25.42	24.56	25.20	398,106	+0.13(+0.52%)
Nov 12, 2015	25.74	25.79	25.00	25.07	210,966	-0.97(-3.73%)
Nov 11, 2015	26.47	26.47	26.02	26.04	205,491	-0.27(-1.03%)
Nov 10, 2015	26.40	26.78	26.14	26.31	215,404	-0.27(-1.02%)
Nov 09, 2015	26.00	26.87	25.71	26.58	265,585	+0.48(+1.84%)
Nov 06, 2015	25.79	26.42	25.65	26.10	220,867	+0.11(+0.42%)
Nov 05, 2015	26.34	26.38	25.44	25.99	286,288	-0.22(-0.84%)
Nov 04, 2015	26.01	26.44	25.85	26.21	238,035	+0.33(+1.28%)
Nov 03, 2015	25.82	26.19	25.37	25.88	363,868	-0.07(-0.27%)
Nov 02, 2015	25.71	26.29	25.66	25.95	721,261	+0.63(+2.49%)
Oct 30, 2015	24.84	25.37	24.50	25.32	632,223	+0.43(+1.73%)
Oct 29, 2015	24.71	25.17	24.26	24.89	727,700	+0.39(+1.61%)
Oct 28, 2015	24.99	26.28	24.12	24.50	1,545,943	+3.01(+13.98%)
Oct 27, 2015	21.57	21.88	21.20	21.49	243,232	-0.11(-0.51%)
Oct 26, 2015	21.91	22.05	21.48	21.60	153,385	-0.36(-1.64%)
Oct 23, 2015	22.37	22.46	21.80	21.96	172,326	-0.16(-0.72%)
Oct 22, 2015	21.95	22.50	21.88	22.12	187,876	+0.17(+0.77%)
Oct 21, 2015	22.22	22.34	21.70	21.95	271,497	-0.05(-0.23%)
Oct 20, 2015	21.57	22.09	21.50	22.00	178,820	+0.34(+1.57%)
Oct 19, 2015	21.57	21.75	21.34	21.66	294,334	-0.13(-0.60%)
Oct 16, 2015	19.87	22.30	19.67	21.79	920,539	+2.23(+11.40%)
Oct 15, 2015	18.95	19.57	18.90	19.56	104,105	+0.65(+3.44%)
Oct 14, 2015	19.00	19.17	18.67	18.91	83,759	-0.06(-0.32%)
Oct 13, 2015	18.86	19.46	18.86	18.97	169,211	-0.05(-0.26%)
Oct 12, 2015	19.24	19.33	18.97	19.02	137,359	-0.16(-0.83%)
Oct 09, 2015	19.21	19.45	19.11	19.18	135,975	+0.06(+0.31%)
Oct 08, 2015	18.65	19.16	18.65	19.12	149,781	+0.37(+1.97%)
Oct 07, 2015	18.65	18.87	18.54	18.75	168,446	+0.23(+1.24%)
Oct 06, 2015	18.79	18.97	18.51	18.52	186,983	-0.27(-1.44%)
Oct 05, 2015	18.48	18.89	18.48	18.79	127,161	+0.44(+2.40%)
Oct 02, 2015	18.12	18.49	17.79	18.35	234,801	+0.05(+0.27%)
Oct 01, 2015	18.34	18.57	17.91	18.30	324,908	-0.05(-0.27%)
Sep 30, 2015	18.14	18.42	18.04	18.35	555,897	+0.50(+2.80%)
Sep 29, 2015	17.67	17.94	17.60	17.85	217,328	+0.24(+1.36%)
Sep 28, 2015	17.12	17.72	17.05	17.61	342,729	+0.56(+3.28%)
Sep 25, 2015	16.97	17.23	16.84	17.05	392,741	+0.30(+1.79%)
Sep 24, 2015	16.28	16.80	16.28	16.75	188,308	+0.28(+1.70%)
Sep 23, 2015	16.37	16.65	16.24	16.47	101,120	+0.18(+1.10%)
Sep 22, 2015	16.28	16.35	15.95	16.29	156,004	-0.16(-0.97%)
Sep 21, 2015	16.83	16.97	16.41	16.45	125,991	-0.25(-1.50%)
Sep 18, 2015	17.16	17.26	16.57	16.70	339,408	-0.76(-4.35%)
Sep 17, 2015	17.38	17.67	17.32	17.46	160,559	+0.02(+0.11%)
Sep 16, 2015	17.03	17.48	16.99	17.44	104,637	+0.42(+2.47%)
Sep 15, 2015	16.67	17.08	16.59	17.02	120,432	+0.35(+2.10%)
Sep 14, 2015	16.92	16.92	16.54	16.67	74,157	-0.25(-1.48%)
Sep 11, 2015	16.37	17.03	16.37	16.92	231,602	+0.42(+2.55%)
Sep 10, 2015	16.67	16.76	16.41	16.50	128,573	-0.27(-1.61%)
Sep 09, 2015	16.77	17.07	16.61	16.77	138,305	+0.21(+1.27%)
Sep 08, 2015	16.76	16.86	16.53	16.56	148,318	+0.17(+1.04%)
Sep 04, 2015	16.23	16.39	16.39	16.39	124,500	-0.11(-0.67%)
Sep 03, 2015	16.69	16.92	16.44	16.50	117,221	-0.18(-1.08%)
Sep 02, 2015	16.24	16.69	16.12	16.68	197,591	+0.68(+4.25%)
Sep 01, 2015	16.00	16.24	15.94	16.00	418,685	-0.39(-2.38%)
Aug 31, 2015	16.43	16.73	16.26	16.39	210,306	-0.12(-0.73%)
Aug 28, 2015	16.40	16.61	16.17	16.51	177,191	+0.00(+0.00%)
Aug 27, 2015	16.52	16.64	16.26	16.51	153,466	+0.14(+0.86%)
Aug 26, 2015	16.49	16.85	16.02	16.37	145,074	+0.27(+1.68%)
Aug 25, 2015	17.14	17.14	16.03	16.10	150,535	-0.42(-2.54%)
Aug 24, 2015	16.80	17.34	16.39	16.52	304,234	-1.05(-5.98%)
Aug 21, 2015	17.59	17.78	17.36	17.57	302,765	-0.37(-2.06%)
Aug 20, 2015	18.23	18.46	17.93	17.94	137,534	-0.46(-2.50%)
Aug 19, 2015	18.50	18.63	18.29	18.40	108,568	-0.20(-1.08%)
Aug 18, 2015	18.58	18.75	18.57	18.60	137,652	-0.08(-0.43%)
Aug 17, 2015	18.60	18.83	18.42	18.68	438,747	-0.04(-0.21%)
Aug 14, 2015	18.94	19.20	18.53	18.72	211,643	-0.30(-1.58%)
Aug 13, 2015	19.28	19.38	18.93	19.02	211,324	-0.25(-1.30%)
Aug 12, 2015	19.01	19.43	18.80	19.27	182,456	+0.03(+0.16%)
Aug 11, 2015	19.20	19.38	19.06	19.24	179,215	-0.16(-0.82%)
Aug 10, 2015	19.72	19.72	19.10	19.40	162,063	-0.22(-1.12%)
Aug 07, 2015	19.57	19.99	19.51	19.62	78,454	-0.12(-0.61%)
Aug 06, 2015	21.20	21.20	19.58	19.74	175,013	+1.00(+5.34%)
Aug 05, 2015	19.13	19.27	18.69	18.74	84,516	-0.20(-1.06%)
Aug 04, 2015	18.84	19.13	18.84	18.94	71,801	+0.05(+0.26%)
Aug 03, 2015	19.06	19.14	18.56	18.89	70,965	-0.25(-1.31%)
Jul 31, 2015	19.08	19.42	19.01	19.14	86,464	+0.15(+0.79%)
Jul 30, 2015	18.87	19.03	18.72	18.99	119,188	-0.02(-0.11%)
Jul 29, 2015	19.00	19.29	18.88	19.01	105,198	+0.03(+0.16%)
Jul 28, 2015	19.06	19.23	18.75	18.98	105,775	+0.08(+0.42%)
Jul 27, 2015	18.98	19.38	18.85	18.90	117,926	-0.34(-1.77%)
Jul 24, 2015	19.58	19.74	19.01	19.24	167,060	-0.41(-2.09%)
Jul 23, 2015	20.23	20.24	19.58	19.65	89,319	-0.55(-2.72%)
Jul 22, 2015	19.79	20.23	19.79	20.20	148,459	+0.34(+1.71%)
Jul 21, 2015	19.85	20.16	19.58	19.86	192,283	-0.03(-0.15%)
Jul 20, 2015	20.08	20.18	19.82	19.89	198,287	-0.38(-1.87%)
Jul 17, 2015	20.91	21.08	20.27	20.27	175,806	-0.63(-3.01%)
Jul 16, 2015	20.86	21.15	20.86	20.90	312,109	+0.21(+1.01%)
Jul 15, 2015	20.76	20.92	20.57	20.69	161,486	-0.14(-0.67%)
Jul 14, 2015	20.73	21.07	20.72	20.83	56,201	+0.03(+0.14%)
Jul 13, 2015	20.89	21.26	20.46	20.80	159,751	+0.02(+0.10%)
Jul 10, 2015	19.75	21.49	19.73	20.78	190,503	+1.43(+7.39%)
Jul 09, 2015	19.90	19.98	19.34	19.35	132,042	-0.19(-0.97%)
Jul 08, 2015	19.61	19.96	19.39	19.54	117,877	-0.30(-1.51%)
Jul 07, 2015	20.02	20.05	19.62	19.84	144,634	-0.11(-0.55%)
Jul 06, 2015	19.70	20.15	19.70	19.95	239,810	-0.04(-0.20%)
Jul 02, 2015	20.11	19.99	19.99	19.99	92,700	-0.09(-0.45%)
Jul 01, 2015	20.50	20.62	19.97	20.08	157,430	-0.29(-1.42%)
Jun 30, 2015	20.53	20.53	20.24	20.37	133,010	+0.12(+0.59%)
Jun 29, 2015	20.50	20.78	20.20	20.25	94,517	-0.36(-1.75%)
Jun 26, 2015	20.78	20.90	20.48	20.61	232,044	-0.20(-0.96%)
Jun 25, 2015	20.75	20.97	20.63	20.81	169,534	+0.12(+0.58%)
Jun 24, 2015	21.12	21.12	20.68	20.69	151,545	-0.26(-1.24%)
Jun 23, 2015	21.01	21.01	20.85	20.95	94,858	-0.01(-0.05%)
Jun 22, 2015	21.09	21.10	20.91	20.96	152,550	+0.06(+0.29%)
Jun 19, 2015	20.76	21.38	20.76	20.90	286,661	+0.21(+1.01%)
Jun 18, 2015	20.98	21.06	20.56	20.69	150,241	-0.14(-0.67%)
Jun 17, 2015	21.09	21.24	20.76	20.83	96,952	+0.02(+0.10%)
Jun 16, 2015	20.65	20.99	20.50	20.81	114,783	+0.05(+0.24%)
Jun 15, 2015	20.25	20.80	19.42	20.76	225,724	+0.79(+3.96%)
Jun 12, 2015	20.15	20.50	19.71	19.97	104,237	-0.23(-1.14%)
Jun 11, 2015	20.17	20.26	19.41	20.20	91,022	+0.26(+1.30%)
Jun 10, 2015	18.70	20.07	18.70	19.94	91,016	+1.48(+8.02%)
Jun 09, 2015	18.70	18.73	18.38	18.46	26,004	-0.19(-1.02%)
Jun 08, 2015	18.66	18.78	18.41	18.65	51,216	-0.08(-0.43%)
Jun 05, 2015	18.39	18.75	18.26	18.73	52,238	+0.24(+1.30%)
Jun 04, 2015	18.42	18.58	18.29	18.49	35,543	-0.18(-0.96%)
Jun 03, 2015	18.08	18.71	18.08	18.67	56,018	+0.69(+3.84%)
Jun 02, 2015	17.89	18.54	17.89	17.98	74,552	+0.00(+0.00%)
Jun 01, 2015	18.08	18.19	17.60	17.98	54,501	+0.06(+0.33%)
May 29, 2015	18.36	18.38	17.85	17.92	117,992	-0.49(-2.66%)
May 28, 2015	18.48	18.49	18.32	18.41	19,430	-0.08(-0.43%)
May 27, 2015	18.10	18.49	17.93	18.49	48,492	+0.49(+2.72%)
May 26, 2015	18.08	18.40	17.93	18.00	80,196	-0.25(-1.37%)
May 22, 2015	18.21	18.25	18.25	18.25	71,500	+0.03(+0.16%)
May 21, 2015	18.24	18.46	18.19	18.22	48,369	-0.01(-0.05%)
May 20, 2015	18.33	18.47	18.14	18.23	74,689	+0.01(+0.05%)
May 19, 2015	18.19	18.32	17.95	18.22	42,081	+0.07(+0.39%)
May 18, 2015	18.17	18.36	18.17	18.15	50,160	-0.05(-0.27%)
May 15, 2015	18.31	18.38	18.09	18.20	32,657	-0.14(-0.76%)
May 14, 2015	18.16	18.50	18.15	18.34	44,990	+0.33(+1.83%)
May 13, 2015	18.00	18.14	17.88	18.01	36,587	+0.08(+0.45%)
May 12, 2015	17.82	17.93	17.33	17.93	39,950	+0.06(+0.34%)
May 11, 2015	18.10	18.30	17.86	17.87	61,032	-0.28(-1.54%)
May 08, 2015	18.00	18.26	17.85	18.15	84,273	+0.44(+2.48%)
May 07, 2015	17.35	17.93	16.93	17.71	71,423	+0.80(+4.73%)
May 06, 2015	16.73	16.92	16.46	16.91	74,089	+0.29(+1.74%)
May 05, 2015	16.56	16.88	16.45	16.62	78,154	-0.02(-0.12%)
May 04, 2015	16.74	17.10	16.61	16.64	58,866	-0.09(-0.54%)