LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	64.46	64.61	62.28	62.80	259,151	-1.46(-2.27%)
Jan 30, 2018	63.95	64.97	63.95	64.26	332,683	-0.16(-0.25%)
Jan 29, 2018	65.26	65.40	64.04	64.42	215,952	-0.59(-0.91%)
Jan 26, 2018	64.85	65.38	64.28	65.01	350,901	+0.17(+0.26%)
Jan 25, 2018	64.29	65.03	63.37	64.84	350,389	+0.85(+1.33%)
Jan 24, 2018	64.48	64.97	63.75	63.99	171,649	-0.31(-0.48%)
Jan 23, 2018	64.77	65.16	63.94	64.30	143,191	-0.72(-1.11%)
Jan 22, 2018	65.42	65.84	64.74	65.02	188,978	-0.41(-0.63%)
Jan 19, 2018	63.81	65.66	63.57	65.43	170,134	+1.81(+2.85%)
Jan 18, 2018	65.89	65.99	63.60	63.62	197,229	-2.24(-3.40%)
Jan 17, 2018	65.23	66.52	64.82	65.86	241,641	+1.00(+1.54%)
Jan 16, 2018	63.49	65.03	63.09	64.86	249,868	+1.62(+2.56%)
Jan 12, 2018		63.24	63.24	63.24	0	-0.63(-0.99%)
Jan 11, 2018	61.90	63.98	61.19	63.87	321,279	+2.28(+3.70%)
Jan 10, 2018		62.63	61.20	61.59	374,746	-1.04(-1.66%)
Jan 09, 2018	61.13	62.90	60.95	62.63	389,083	+1.37(+2.24%)
Jan 08, 2018	64.16	64.30	61.08	61.26	405,434	-3.08(-4.79%)
Jan 05, 2018	64.35	65.48	62.41	64.34	388,087	-0.17(-0.26%)
Jan 04, 2018	62.43	64.73	62.32	64.51	388,022	+2.59(+4.18%)
Jan 03, 2018	61.94	62.12	60.90	61.92	167,074	+0.30(+0.49%)
Jan 02, 2018	61.68	61.98	60.76	61.62	142,923	+0.37(+0.60%)
Dec 29, 2017		61.25	61.25	61.25	0	+0.45(+0.74%)
Dec 28, 2017	61.38	62.07	60.54	60.80	359,594	-0.38(-0.62%)
Dec 27, 2017	61.83	62.19	60.85	61.18	271,394	-0.47(-0.76%)
Dec 26, 2017	61.95	62.43	61.35	61.65	313,992	-0.30(-0.48%)
Dec 22, 2017	59.75	62.11	59.56	61.95	384,043	+2.25(+3.77%)
Dec 21, 2017	59.92	60.18	59.07	59.70	383,932	-0.14(-0.23%)
Dec 20, 2017	60.82	61.67	59.78	59.84	146,193	-0.97(-1.60%)
Dec 19, 2017	60.08	62.06	60.03	60.81	203,363	+0.61(+1.01%)
Dec 18, 2017	62.26	62.26	59.66	60.20	385,053	-1.66(-2.68%)
Dec 15, 2017	60.59	62.11	60.49	61.86	677,480	+1.38(+2.28%)
Dec 14, 2017	62.08	62.08	59.99	60.48	340,696	-1.61(-2.59%)
Dec 13, 2017	61.69	62.68	61.40	62.09	345,725	+0.49(+0.80%)
Dec 12, 2017	61.52	62.71	61.08	61.60	346,180	+0.39(+0.64%)
Dec 11, 2017	62.07	62.62	61.00	61.21	317,149	-0.88(-1.42%)
Dec 08, 2017	64.11	64.73	62.03	62.09	371,215	-1.82(-2.85%)
Dec 07, 2017	63.77	64.32	63.33	63.91	323,426	+0.01(+0.02%)
Dec 06, 2017	62.94	64.00	62.94	63.90	278,825	+0.94(+1.49%)
Dec 05, 2017	64.92	65.28	62.72	62.96	317,594	-1.90(-2.93%)
Dec 04, 2017	66.21	66.28	64.73	64.86	288,128	-0.57(-0.87%)
Dec 01, 2017	65.56	65.94	64.31	65.43	352,819	-0.34(-0.52%)
Nov 30, 2017	66.79	67.05	64.85	65.77	311,692	-0.74(-1.11%)
Nov 29, 2017	65.95	67.19	65.95	66.51	296,311	+0.50(+0.76%)
Nov 28, 2017	67.74	68.19	65.52	66.01	366,261	-1.28(-1.90%)
Nov 27, 2017	70.41	70.41	67.15	67.29	314,402	-2.89(-4.12%)
Nov 24, 2017	71.57	71.57	69.85	70.18	113,621	-1.11(-1.56%)
Nov 22, 2017	69.30	72.98	68.95	71.29	271,030	+3.31(+4.87%)
Nov 21, 2017	66.47	68.03	65.01	67.98	191,809	+1.46(+2.19%)
Nov 20, 2017	67.28	67.41	65.68	66.52	236,036	-1.13(-1.67%)
Nov 17, 2017	68.01	68.67	66.77	67.65	383,356	-0.28(-0.41%)
Nov 16, 2017	67.15	69.30	62.73	67.93	815,851	+1.40(+2.10%)
Nov 15, 2017	68.24	68.73	66.40	66.53	200,659	-2.25(-3.27%)
Nov 14, 2017	67.57	69.16	66.70	68.78	113,573	+0.97(+1.43%)
Nov 13, 2017	66.12	68.32	65.74	67.81	116,561	+1.55(+2.34%)
Nov 10, 2017	67.36	67.36	65.73	66.26	182,661	-1.26(-1.87%)
Nov 09, 2017	68.91	68.91	65.86	67.52	187,734	-1.55(-2.24%)
Nov 08, 2017	68.76	69.86	67.14	69.07	222,115	-0.02(-0.03%)
Nov 07, 2017	73.48	73.48	68.42	69.09	253,570	-1.45(-2.06%)
Nov 06, 2017	71.17	73.99	69.89	70.54	247,517	-1.28(-1.78%)
Nov 03, 2017	72.42	76.14	71.47	71.82	279,585	-0.25(-0.35%)
Nov 02, 2017	65.79	73.34	65.79	72.07	339,457	+6.76(+10.35%)
Nov 01, 2017	66.43	67.03	65.08	65.31	164,825	-1.50(-2.25%)
Oct 31, 2017	66.89	67.33	66.52	66.81	234,577	-0.07(-0.10%)
Oct 30, 2017	68.85	68.85	66.21	66.88	109,878	-1.96(-2.85%)
Oct 27, 2017	68.31	69.51	67.75	68.84	127,542	+0.89(+1.31%)
Oct 26, 2017	68.04	68.87	67.72	67.95	71,713	-0.04(-0.06%)
Oct 25, 2017	67.79	68.60	67.05	67.99	112,272	-0.03(-0.04%)
Oct 24, 2017	67.70	68.57	67.14	68.02	85,799	+0.19(+0.28%)
Oct 23, 2017	68.06	68.51	67.48	67.83	91,573	+0.17(+0.25%)
Oct 20, 2017	67.37	68.64	67.26	67.66	143,989	+0.80(+1.20%)
Oct 19, 2017	66.53	67.08	65.26	66.86	138,729	+0.52(+0.78%)
Oct 18, 2017	66.51	66.57	65.64	66.34	155,660	+0.09(+0.14%)
Oct 17, 2017	66.39	66.61	65.89	66.25	94,041	-0.03(-0.05%)
Oct 16, 2017	65.98	66.47	65.65	66.28	85,563	+0.32(+0.49%)
Oct 13, 2017	65.91	66.72	65.06	65.96	104,882	-0.27(-0.41%)
Oct 12, 2017	66.90	67.04	65.50	66.23	130,884	-0.71(-1.06%)
Oct 11, 2017	67.23	68.46	66.60	66.94	109,706	-0.14(-0.21%)
Oct 10, 2017	67.12	67.20	66.14	67.08	114,249	-0.12(-0.18%)
Oct 09, 2017	68.93	69.60	67.10	67.20	173,704	-1.73(-2.51%)
Oct 06, 2017	71.12	71.12	68.68	68.93	159,772	-1.89(-2.67%)
Oct 05, 2017	70.59	71.55	69.88	70.82	144,455	+0.03(+0.04%)
Oct 04, 2017	71.23	71.87	70.48	70.79	169,148	-0.39(-0.55%)
Oct 03, 2017	72.40	73.85	70.07	71.18	184,961	-0.82(-1.14%)
Oct 02, 2017	71.30	72.80	70.97	72.00	196,221	+1.08(+1.52%)
Sep 29, 2017	70.27	71.63	70.27	70.92	153,851	+0.64(+0.91%)
Sep 28, 2017	69.59	70.35	68.64	70.28	117,879	+0.67(+0.96%)
Sep 27, 2017	67.48	69.66	67.11	69.61	132,266	+2.66(+3.97%)
Sep 26, 2017	65.71	68.05	65.49	66.95	223,859	+1.76(+2.70%)
Sep 25, 2017	65.26	66.10	64.60	65.19	133,198	-0.28(-0.43%)
Sep 22, 2017	64.60	65.86	64.60	65.47	73,608	+0.59(+0.91%)
Sep 21, 2017	64.71	65.89	64.00	64.88	133,517	+0.09(+0.14%)
Sep 20, 2017	63.27	65.16	62.14	64.79	107,486	+1.22(+1.92%)
Sep 19, 2017		65.63	63.02	63.57	201,433	-1.39(-2.14%)
Sep 18, 2017	65.84	66.45	64.83	64.96	102,081	-0.61(-0.93%)
Sep 15, 2017	65.06	65.86	64.40	65.57	419,301	+0.76(+1.17%)
Sep 14, 2017	65.26	65.77	64.38	64.81	149,554	-0.46(-0.70%)
Sep 13, 2017	65.05	66.41	64.80	65.27	119,529	+0.12(+0.18%)
Sep 12, 2017	65.48	65.95	64.89	65.15	165,602	-0.12(-0.18%)
Sep 11, 2017	65.89	66.32	65.01	65.27	102,555	-0.15(-0.23%)
Sep 08, 2017	65.46	66.20	64.84	65.42	136,701	-0.01(-0.02%)
Sep 07, 2017	65.86	66.56	65.16	65.43	124,865	-0.19(-0.29%)
Sep 06, 2017	65.99	66.30	65.09	65.62	106,257	-0.54(-0.82%)
Sep 05, 2017	65.30	66.37	65.09	66.16	165,876	+0.83(+1.27%)
Sep 01, 2017	65.59	65.59	64.35	65.33	87,302	+0.08(+0.12%)
Aug 31, 2017	63.39	65.59	63.33	65.25	199,024	+1.75(+2.76%)
Aug 30, 2017	63.27	63.71	62.98	63.50	94,492	+0.11(+0.17%)
Aug 29, 2017	63.83	63.99	62.83	63.39	70,045	-0.75(-1.17%)
Aug 28, 2017	63.29	65.17	63.14	64.14	135,549	+1.04(+1.65%)
Aug 25, 2017	63.92	64.35	62.93	63.10	136,597	-0.56(-0.88%)
Aug 24, 2017	63.69	64.35	63.32	63.66	78,513	+0.21(+0.33%)
Aug 23, 2017	63.82	64.00	63.18	63.45	95,954	-0.75(-1.17%)
Aug 22, 2017	64.43	65.18	64.13	64.20	118,659	-0.23(-0.36%)
Aug 21, 2017	65.19	65.19	64.06	64.43	182,586	+0.12(+0.19%)
Aug 18, 2017	63.50	65.20	63.50	64.31	97,793	+0.45(+0.70%)
Aug 17, 2017	65.17	65.31	63.59	63.86	220,332	-1.37(-2.10%)
Aug 16, 2017	65.31	65.55	64.60	65.23	94,641	+0.26(+0.40%)
Aug 15, 2017	64.08	65.08	63.40	64.97	136,443	+1.07(+1.67%)
Aug 14, 2017	64.07	64.41	63.63	63.90	206,939	+0.03(+0.05%)
Aug 11, 2017	63.10	64.38	63.10	63.87	117,989	+0.71(+1.12%)
Aug 10, 2017	62.66	63.67	62.35	63.16	116,185	+0.21(+0.33%)
Aug 09, 2017	63.67	63.77	61.94	62.95	171,251	-1.00(-1.56%)
Aug 08, 2017	62.73	64.28	62.00	63.95	221,255	+1.33(+2.12%)
Aug 07, 2017	60.86	62.62	60.50	62.62	178,624	+1.77(+2.91%)
Aug 04, 2017	60.61	61.33	58.55	60.85	192,237	+0.82(+1.37%)
Aug 03, 2017	59.86	61.08	57.78	60.03	268,719	+2.31(+4.00%)
Aug 02, 2017	58.45	58.45	56.76	57.72	242,923	-0.44(-0.76%)
Aug 01, 2017	57.85	57.85	57.29	58.16	236,400	+0.26(+0.45%)
Jul 31, 2017	58.37	58.54	57.47	57.90	312,211	-0.40(-0.69%)
Jul 28, 2017	58.22	59.70	57.88	58.30	221,609	-0.04(-0.07%)
Jul 27, 2017	58.94	59.83	58.08	58.34	167,961	-0.58(-0.98%)
Jul 26, 2017	60.94	60.94	57.36	58.92	407,938	-5.34(-8.31%)
Jul 25, 2017	63.90	64.76	62.87	64.26	156,256	+0.66(+1.03%)
Jul 24, 2017	63.27	64.00	62.91	63.60	119,702	+0.17(+0.28%)
Jul 21, 2017	63.48	63.48	62.90	63.43	116,617	+0.08(+0.13%)
Jul 20, 2017	63.15	63.60	62.78	63.35	140,715	-0.02(-0.03%)
Jul 19, 2017	63.57	64.78	63.23	63.37	139,391	-0.15(-0.24%)
Jul 18, 2017	64.12	64.12	63.40	63.52	198,399	-0.72(-1.12%)
Jul 17, 2017	65.34	65.51	64.00	64.24	90,783	-1.11(-1.70%)
Jul 14, 2017	64.21	65.47	64.21	65.35	82,169	+0.90(+1.40%)
Jul 13, 2017	64.64	64.70	63.36	64.45	164,311	-0.20(-0.31%)
Jul 12, 2017	65.23	65.78	64.47	64.65	83,340	-0.16(-0.25%)
Jul 11, 2017	65.20	65.91	64.41	64.81	210,020	-0.39(-0.60%)
Jul 10, 2017	66.32	66.54	65.03	65.20	109,960	-1.28(-1.93%)
Jul 07, 2017	65.74	66.63	65.25	66.48	78,091	+0.82(+1.25%)
Jul 06, 2017	67.16	67.16	65.12	65.66	170,456	-2.03(-3.00%)
Jul 05, 2017	67.55	67.92	66.27	67.69	86,102	+0.13(+0.19%)
Jul 03, 2017	67.84	68.24	67.55	67.56	72,099	-0.33(-0.49%)
Jun 30, 2017	67.30	68.11	67.01	67.89	125,601	+0.59(+0.88%)
Jun 29, 2017	67.02	67.54	66.20	67.30	125,093	+0.30(+0.45%)
Jun 28, 2017	65.70	67.14	65.66	67.00	118,554	+1.47(+2.24%)
Jun 27, 2017	66.75	67.34	64.88	65.53	187,668	-1.46(-2.18%)
Jun 26, 2017	68.47	69.35	66.93	66.99	136,767	-1.36(-1.99%)
Jun 23, 2017		68.60		68.35	625,245	+0.31(+0.46%)
Jun 22, 2017	67.57	68.50	67.00	68.04	113,667	+0.77(+1.14%)
Jun 21, 2017	65.93	67.38	65.93	67.27	147,712	+1.37(+2.08%)
Jun 20, 2017	66.29	66.61	65.79	65.90	76,455	-0.47(-0.71%)
Jun 19, 2017	66.18	66.42	65.45	66.37	86,756	+0.56(+0.85%)
Jun 16, 2017	65.28	65.98	65.15	65.81	173,471	-0.12(-0.18%)
Jun 15, 2017	65.95	65.99	65.13	65.93	86,371	-0.42(-0.63%)
Jun 14, 2017	65.41	66.53	65.41	66.35	134,033	+0.92(+1.41%)
Jun 13, 2017	65.57	66.04	64.53	65.43	189,346	+0.21(+0.32%)
Jun 12, 2017	65.25	65.56	64.36	65.22	113,923	-0.39(-0.59%)
Jun 09, 2017	65.11	65.99	64.64	65.61	130,692	+0.54(+0.83%)
Jun 08, 2017	64.49	65.54	63.99	65.07	145,218	+1.03(+1.61%)
Jun 07, 2017	63.15	64.68	63.15	64.04	214,961	+0.82(+1.30%)
Jun 06, 2017	62.53	63.46	62.35	63.22	142,552	+0.58(+0.93%)
Jun 05, 2017	61.19	62.76	60.83	62.64	196,584	+1.52(+2.49%)
Jun 02, 2017	60.74	61.80	60.33	61.12	184,874	+0.33(+0.54%)
Jun 01, 2017	60.28	61.16	60.28	60.79	133,287	+0.59(+0.98%)
May 31, 2017	59.98	60.40	59.35	60.20	91,219	+0.27(+0.45%)
May 30, 2017	60.39	60.67	59.54	59.93	54,435	-0.56(-0.93%)
May 26, 2017	60.61	60.91	59.97	60.49	74,423	-0.16(-0.26%)
May 25, 2017	60.14	60.97	59.74	60.65	148,958	+0.60(+1.00%)
May 24, 2017	59.56	60.07	59.35	60.05	90,282	+0.57(+0.96%)
May 23, 2017	59.93	60.13	59.39	59.48	143,217	-0.34(-0.57%)
May 22, 2017	59.59	59.97	59.53	59.82	84,052	+0.31(+0.52%)
May 19, 2017	60.16	60.44	59.33	59.51	123,431	-0.34(-0.57%)
May 18, 2017	59.63	60.22	59.52	59.85	118,525	+0.01(+0.02%)
May 17, 2017	60.30	60.96	59.81	59.84	125,655	-0.66(-1.09%)
May 16, 2017	60.60	61.00	59.94	60.50	104,308	+0.00(+0.00%)
May 15, 2017	61.14	61.68	60.50	60.50	140,277	-0.78(-1.27%)
May 12, 2017	60.34	61.69	60.27	61.28	102,017	+0.88(+1.46%)
May 11, 2017	60.74	61.25	60.31	60.40	170,156	-0.59(-0.97%)
May 10, 2017	60.66	62.04	60.35	60.99	278,720	+0.31(+0.51%)
May 09, 2017	60.75	61.95	60.32	60.68	220,136	-0.12(-0.20%)
May 08, 2017	60.71	64.04	60.31	60.80	115,704	+0.53(+0.88%)
May 05, 2017	61.96	63.38	59.94	60.27	164,922	-0.69(-1.13%)
May 04, 2017	66.30	66.30	58.05	60.96	380,333	+5.53(+9.98%)
May 03, 2017	55.75	56.03	54.87	55.43	83,337	-0.27(-0.48%)
May 02, 2017	55.20	56.03	55.08	55.70	69,597	+0.77(+1.40%)
May 01, 2017	54.34	55.23	54.15	54.93	92,081	+0.83(+1.53%)
Apr 28, 2017	54.53	54.85	53.98	54.10	73,143	-0.56(-1.03%)
Apr 27, 2017	54.23	55.52	54.23	54.66	115,650	+0.52(+0.95%)
Apr 26, 2017	53.42	54.53	53.42	54.15	107,578	+0.82(+1.54%)
Apr 25, 2017	53.39	53.86	52.86	53.33	78,007	+0.16(+0.30%)
Apr 24, 2017	53.32	53.86	52.86	53.17	48,461	+0.39(+0.74%)
Apr 21, 2017	52.81	54.12	52.56	52.78	93,878	-0.26(-0.49%)
Apr 20, 2017	52.40	53.14	51.61	53.04	73,538	+0.99(+1.90%)
Apr 19, 2017	52.04	52.42	51.38	52.05	91,293	+0.29(+0.56%)
Apr 18, 2017	52.41	52.42	51.51	51.76	76,363	-0.63(-1.20%)
Apr 17, 2017	52.76	52.86	52.13	52.39	116,542	+0.04(+0.08%)
Apr 13, 2017	52.90	53.37	52.30	52.35	92,403	-0.62(-1.17%)
Apr 12, 2017	53.43	53.43	52.00	52.97	65,509	-0.23(-0.43%)
Apr 11, 2017	52.64	53.63	52.53	53.20	108,167	+0.55(+1.04%)
Apr 10, 2017	52.89	53.35	52.44	52.65	114,758	+0.03(+0.06%)
Apr 07, 2017	52.96	53.15	52.27	52.62	176,906	-0.55(-1.03%)
Apr 06, 2017	52.90	53.32	52.14	53.17	64,830	+0.11(+0.21%)
Apr 05, 2017	52.95	53.97	52.67	53.06	103,947	+0.41(+0.78%)
Apr 04, 2017	53.80	53.80	52.29	52.65	101,144	-0.99(-1.85%)
Apr 03, 2017	54.21	54.98	53.32	53.64	119,510	-0.26(-0.48%)
Mar 31, 2017	54.07	54.23	53.51	53.90	183,069	-0.20(-0.37%)
Mar 30, 2017	53.79	54.31	53.61	54.10	103,956	+0.56(+1.05%)
Mar 29, 2017	53.94	53.97	53.35	53.54	150,209	-0.17(-0.32%)
Mar 28, 2017	53.27	53.90	52.99	53.71	116,498	+0.72(+1.36%)
Mar 27, 2017	51.63	53.19	51.63	52.99	159,902	+1.38(+2.67%)
Mar 24, 2017	51.06	51.76	51.01	51.61	94,792	+0.99(+1.96%)
Mar 23, 2017	50.21	50.88	50.07	50.62	68,427	+0.59(+1.18%)
Mar 22, 2017	49.91	50.98	49.56	50.03	72,740	-0.15(-0.30%)
Mar 21, 2017	50.25	51.20	50.16	50.18	115,821	+0.18(+0.36%)
Mar 20, 2017	50.10	50.49	49.82	50.00	101,435	-0.10(-0.20%)
Mar 17, 2017	49.84	50.58	49.06	50.10	299,360	+0.06(+0.12%)
Mar 16, 2017	50.35	50.74	48.81	50.04	99,578	-0.42(-0.83%)
Mar 15, 2017	50.73	51.29	50.33	50.46	167,995	-0.21(-0.41%)
Mar 14, 2017	50.46	51.33	49.95	50.67	98,957	-0.07(-0.14%)
Mar 13, 2017	53.53	54.11	50.61	50.74	169,765	-2.36(-4.44%)
Mar 10, 2017	50.99	53.13	50.33	53.10	243,352	+4.67(+9.64%)
Mar 09, 2017	50.23	50.95	47.29	48.43	146,804	-0.03(-0.06%)
Mar 08, 2017	48.74	48.90	47.90	48.46	157,424	-0.04(-0.08%)
Mar 07, 2017	48.80	49.00	48.23	48.50	54,588	-0.36(-0.74%)
Mar 06, 2017	49.10	49.23	48.52	48.86	55,295	-0.25(-0.51%)
Mar 03, 2017	48.97	49.12	48.50	49.11	47,310	+0.25(+0.51%)
Mar 02, 2017	48.54	49.03	47.98	48.86	63,488	+0.34(+0.70%)
Mar 01, 2017	48.67	49.01	48.13	48.52	99,410	+0.50(+1.04%)
Feb 28, 2017	48.72	48.73	47.62	48.02	117,992	-0.75(-1.54%)
Feb 27, 2017	48.52	49.04	48.44	48.77	96,658	+0.02(+0.04%)
Feb 24, 2017	48.72	50.07	48.55	48.75	65,266	-0.24(-0.49%)
Feb 23, 2017	49.61	49.61	48.42	48.99	51,522	-0.27(-0.55%)
Feb 22, 2017	48.94	49.54	48.67	49.26	58,585	+0.36(+0.74%)
Feb 21, 2017	48.64	49.08	48.50	48.90	68,734	+0.60(+1.24%)
Feb 17, 2017		48.30	48.30	48.30	0	+0.12(+0.25%)
Feb 16, 2017	47.88	48.59	47.77	48.18	67,365	+0.22(+0.46%)
Feb 15, 2017	47.51	48.10	46.90	47.96	132,915	+0.26(+0.55%)
Feb 14, 2017	46.28	47.96	46.24	47.70	122,329	+1.21(+2.60%)
Feb 13, 2017	46.88	47.12	46.20	46.49	143,634	-0.22(-0.47%)
Feb 10, 2017	46.91	47.17	46.18	46.71	130,541	-0.24(-0.51%)
Feb 09, 2017	47.43	47.91	46.93	46.95	127,495	-0.55(-1.16%)
Feb 08, 2017	48.19	48.65	47.46	47.50	149,803	-0.75(-1.55%)
Feb 07, 2017	48.76	49.09	48.05	48.25	49,962	-0.44(-0.90%)
Feb 06, 2017	49.78	49.97	48.43	48.69	92,927	-1.07(-2.15%)
Feb 03, 2017	50.45	50.45	49.44	49.76	99,860	-0.47(-0.94%)
Feb 02, 2017	49.55	50.46	49.54	50.23	128,191	+0.26(+0.52%)