Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	22.50	22.50	22.11	22.20	8,491	-0.13(-0.58%)
Feb 27, 2017	22.37	22.50	22.20	22.33	8,277	-0.13(-0.58%)
Feb 24, 2017	22.50	22.50	22.29	22.46	3,579	-0.17(-0.77%)
Feb 23, 2017	22.59	22.81	22.33	22.64	4,689	+0.04(+0.19%)
Feb 22, 2017	22.59	22.59	22.42	22.59	3,154	-0.09(-0.38%)
Feb 21, 2017	22.77	22.91	22.50	22.68	9,756	-0.13(-0.57%)
Feb 17, 2017		22.81	22.81	22.81	0	-0.09(-0.38%)
Feb 16, 2017	22.77	23.37	22.37	22.90	11,851	+0.26(+1.15%)
Feb 15, 2017	22.16	22.64	22.16	22.64	4,403	+0.30(+1.36%)
Feb 14, 2017	22.68	22.68	22.24	22.33	10,211	-0.43(-1.90%)
Feb 13, 2017	22.97	22.99	22.68	22.77	7,368	-0.04(-0.19%)
Feb 10, 2017	22.72	22.98	22.64	22.81	11,940	+0.04(+0.19%)
Feb 09, 2017	22.64	23.33	22.57	22.77	14,874	-0.09(-0.38%)
Feb 08, 2017	23.63	23.63	22.85	22.85	12,852	-1.08(-4.53%)
Feb 07, 2017	23.77	23.94	23.77	23.94	1,562	+0.26(+1.10%)
Feb 06, 2017	23.76	24.28	23.68	23.68	3,089	-0.56(-2.33%)
Feb 03, 2017	23.89	24.41	23.16	24.24	3,385	+0.35(+1.45%)
Feb 02, 2017	23.63	24.15	23.42	23.89	14,960	+0.48(+2.04%)
Feb 01, 2017	23.71	23.85	23.25	23.42	4,968	+0.04(+0.19%)
Jan 31, 2017	22.93	23.68	22.93	23.37	4,351	+0.52(+2.28%)
Jan 30, 2017	22.98	23.07	22.77	22.85	9,036	-0.17(-0.75%)
Jan 27, 2017	22.86	23.13	22.81	23.03	3,258	-0.09(-0.38%)
Jan 26, 2017	23.07	23.11	22.90	23.11	4,334	+0.04(+0.19%)
Jan 25, 2017	23.24	23.24	22.85	23.07	8,732	+0.00(+0.00%)
Jan 24, 2017	22.90	23.31	22.90	23.07	12,872	+0.00(+0.00%)
Jan 23, 2017	22.94	23.07	22.94	23.07	2,070	+0.09(+0.38%)
Jan 20, 2017	22.85	23.45	22.85	22.98	6,114	+0.09(+0.38%)
Jan 19, 2017	23.03	23.07	22.90	22.90	5,143	-0.09(-0.38%)
Jan 18, 2017	22.98	23.07	22.90	22.98	2,891	-0.04(-0.19%)
Jan 17, 2017	22.90	23.15	22.90	23.03	5,936	+0.04(+0.19%)
Jan 13, 2017		22.98	22.98	22.98	0	-0.04(-0.19%)
Jan 12, 2017	23.29	23.42	22.94	23.03	9,447	-0.26(-1.12%)
Jan 11, 2017	23.42	23.65	23.29	23.29	8,335	-0.30(-1.29%)
Jan 10, 2017	23.42	23.85	23.31	23.59	10,920	+0.26(+1.12%)
Jan 09, 2017	23.37	23.57	23.29	23.33	6,067	-0.17(-0.74%)
Jan 06, 2017	23.50	23.50	23.50	23.50	515	-0.17(-0.73%)
Jan 05, 2017	23.07	23.68	23.07	23.68	8,893	+0.48(+2.06%)
Jan 04, 2017	23.63	24.28	22.90	23.20	17,931	-0.09(-0.37%)
Jan 03, 2017	23.72	24.20	23.16	23.29	5,843	-0.26(-1.11%)
Dec 30, 2016		23.55	23.55	23.55	0	-0.17(-0.73%)
Dec 29, 2016	24.31	24.37	23.42	23.72	5,459	-0.61(-2.50%)
Dec 28, 2016	24.51	24.52	24.28	24.33	5,588	-0.38(-1.54%)
Dec 27, 2016	24.27	24.71	24.27	24.71	6,414	+0.43(+1.78%)
Dec 23, 2016		24.27	24.27	24.27	0	-0.04(-0.18%)
Dec 22, 2016	24.40	24.62	24.32	24.32	2,425	-0.26(-1.06%)
Dec 21, 2016	25.00	25.00	24.45	24.58	2,301	-0.56(-2.24%)
Dec 20, 2016	25.05	25.14	24.40	25.14	3,879	+0.39(+1.57%)
Dec 19, 2016	24.62	25.05	24.36	24.75	5,282	+0.26(+1.06%)
Dec 16, 2016	24.79	25.49	24.49	24.49	31,767	-0.13(-0.53%)
Dec 15, 2016	24.97	25.07	24.62	24.62	8,449	-0.13(-0.52%)
Dec 14, 2016	25.66	25.66	24.75	24.75	4,308	-0.91(-3.54%)
Dec 13, 2016	25.44	25.96	25.44	25.66	10,810	+0.09(+0.34%)
Dec 12, 2016	26.05	26.05	25.18	25.57	4,448	-0.26(-1.00%)
Dec 09, 2016	24.58	26.22	24.58	25.83	24,258	+1.17(+4.74%)
Dec 08, 2016	24.15	24.66	23.47	24.66	15,058	+0.74(+3.07%)
Dec 07, 2016	24.02	24.06	23.89	23.93	6,678	-0.04(-0.18%)
Dec 06, 2016	22.80	24.02	22.80	23.97	6,416	+1.25(+5.52%)
Dec 05, 2016	22.37	22.80	22.28	22.72	8,417	+0.35(+1.55%)
Dec 02, 2016	23.45	23.66	22.33	22.37	9,543	-1.25(-5.31%)
Dec 01, 2016	23.76	23.99	23.32	23.63	6,775	+0.00(+0.00%)
Nov 30, 2016	23.84	24.02	23.45	23.63	5,131	-0.13(-0.55%)
Nov 29, 2016	23.58	23.93	23.37	23.76	9,398	+0.26(+1.10%)
Nov 28, 2016	24.06	24.06	23.43	23.50	9,821	-0.69(-2.86%)
Nov 25, 2016	24.06	24.19	23.76	24.19	4,619	+0.00(+0.00%)
Nov 23, 2016		24.19	24.19	24.19	0	+0.13(+0.54%)
Nov 22, 2016	24.23	24.23	24.06	24.06	14,069	+0.00(+0.00%)
Nov 21, 2016	24.02	24.23	23.97	24.06	7,345	-0.04(-0.18%)
Nov 18, 2016	24.06	24.10	23.76	24.10	3,486	+0.04(+0.18%)
Nov 17, 2016	23.63	24.06	23.41	24.06	1,378	+0.35(+1.46%)
Nov 16, 2016	23.37	23.80	23.28	23.71	10,838	-0.09(-0.36%)
Nov 15, 2016	23.97	24.23	22.93	23.80	5,717	+0.00(+0.00%)
Nov 14, 2016	24.88	24.88	23.54	23.80	23,680	-1.00(-4.01%)
Nov 11, 2016	23.45	24.79	23.11	24.79	12,108	+1.17(+4.94%)
Nov 10, 2016	22.85	23.63	22.46	23.63	9,393	+0.65(+2.83%)
Nov 09, 2016	22.50	22.98	21.90	22.98	9,335	+0.48(+2.12%)
Nov 08, 2016	22.52	22.63	22.46	22.50	5,541	+0.04(+0.19%)
Nov 07, 2016	22.15	22.50	22.15	22.46	4,253	+0.61(+2.77%)
Nov 04, 2016	22.02	22.02	21.64	21.85	7,975	-0.22(-0.98%)
Nov 03, 2016	22.24	22.33	22.07	22.07	3,274	-0.26(-1.16%)
Nov 02, 2016	22.37	22.44	22.28	22.33	7,912	-0.09(-0.39%)
Nov 01, 2016	22.67	22.68	22.29	22.41	14,567	-0.22(-0.96%)
Oct 31, 2016	22.58	22.76	22.50	22.63	4,521	-0.22(-0.98%)
Oct 28, 2016	22.90	23.59	22.57	22.86	8,152	+0.23(+1.03%)
Oct 27, 2016	22.96	23.11	22.62	22.62	6,379	-0.55(-2.35%)
Oct 26, 2016	23.02	23.27	22.98	23.17	3,249	+0.20(+0.87%)
Oct 25, 2016	23.16	23.18	22.97	22.97	3,703	-0.27(-1.15%)
Oct 24, 2016	23.38	23.38	23.11	23.24	8,041	+0.04(+0.19%)
Oct 21, 2016	23.27	23.43	23.16	23.19	2,698	-0.18(-0.78%)
Oct 20, 2016	23.37	23.44	23.13	23.38	1,451	-0.10(-0.44%)
Oct 19, 2016	23.28	23.61	23.28	23.48	11,821	+0.22(+0.97%)
Oct 18, 2016	23.12	23.25	23.12	23.25	3,020	+0.05(+0.22%)
Oct 17, 2016	23.18	23.20	23.13	23.20	1,265	-0.01(-0.04%)
Oct 14, 2016	23.13	23.41	23.13	23.21	4,031	+0.08(+0.34%)
Oct 13, 2016	23.35	23.35	23.13	23.13	2,218	+0.00(+0.00%)
Oct 12, 2016	23.13	23.19	23.13	23.13	1,918	+0.00(+0.00%)
Oct 11, 2016	23.23	23.23	23.12	23.13	5,028	-0.17(-0.74%)
Oct 10, 2016	23.12	23.94	23.12	23.31	4,582	+0.19(+0.82%)
Oct 07, 2016	23.11	23.19	23.11	23.12	6,581	-0.03(-0.15%)
Oct 06, 2016	23.11	23.21	23.09	23.15	9,893	-0.08(-0.34%)
Oct 05, 2016	23.39	23.39	23.14	23.23	6,230	+0.04(+0.19%)
Oct 04, 2016	23.29	24.04	23.09	23.18	7,617	-0.18(-0.78%)
Oct 03, 2016	23.29	23.67	23.24	23.37	3,828	+0.12(+0.52%)
Sep 30, 2016	23.50	23.70	23.16	23.25	10,488	-0.08(-0.33%)
Sep 29, 2016	23.47	23.77	23.32	23.32	5,242	-0.03(-0.11%)
Sep 28, 2016	23.20	23.50	23.16	23.35	17,823	+0.05(+0.22%)
Sep 27, 2016	23.53	23.54	23.19	23.30	4,690	-0.12(-0.52%)
Sep 26, 2016	23.45	23.50	23.36	23.42	2,876	-0.47(-1.99%)
Sep 23, 2016	23.37	24.08	23.37	23.89	7,676	+0.42(+1.80%)
Sep 22, 2016	23.44	23.75	23.18	23.47	4,856	+0.15(+0.63%)
Sep 21, 2016	23.36	23.85	23.16	23.32	14,290	-0.57(-2.39%)
Sep 20, 2016	23.75	24.12	23.17	23.89	14,520	+0.28(+1.21%)
Sep 19, 2016	23.63	24.00	23.08	23.61	9,341	-0.02(-0.07%)
Sep 16, 2016	23.15	23.75	23.15	23.63	25,282	+0.54(+2.32%)
Sep 15, 2016	23.01	23.24	22.97	23.09	7,153	+0.03(+0.15%)
Sep 14, 2016	23.07	23.22	22.88	23.06	16,709	+0.04(+0.19%)
Sep 13, 2016	23.92	24.12	22.94	23.01	10,852	-1.23(-5.06%)
Sep 12, 2016	23.88	24.27	23.83	24.24	12,421	+0.36(+1.52%)
Sep 09, 2016	23.91	24.11	23.88	23.88	10,382	-0.21(-0.86%)
Sep 08, 2016	23.92	24.18	23.92	24.08	7,784	+0.08(+0.32%)
Sep 07, 2016	24.04	24.25	23.92	24.01	10,574	-0.13(-0.54%)
Sep 06, 2016	24.22	24.28	23.93	24.13	9,200	-0.18(-0.75%)
Sep 02, 2016	24.27	24.32	24.32	24.32	1,968	+0.18(+0.75%)
Sep 01, 2016	23.98	24.27	23.95	24.13	11,350	-0.11(-0.46%)
Aug 31, 2016	24.34	24.42	24.12	24.25	4,356	-0.09(-0.35%)
Aug 30, 2016	24.20	24.51	24.19	24.33	10,638	+0.03(+0.14%)
Aug 29, 2016	24.30	24.40	24.24	24.30	3,944	-0.05(-0.21%)
Aug 26, 2016	24.51	24.52	24.27	24.35	3,101	+0.00(+0.00%)
Aug 25, 2016	24.51	24.51	24.26	24.35	2,883	-0.13(-0.53%)
Aug 24, 2016	24.39	24.52	24.20	24.48	6,138	-0.04(-0.18%)
Aug 23, 2016	24.35	24.52	23.95	24.52	8,518	+0.06(+0.25%)
Aug 22, 2016	24.55	24.55	24.28	24.46	7,166	-0.04(-0.18%)
Aug 19, 2016	24.20	24.70	24.20	24.51	14,511	+0.32(+1.32%)
Aug 18, 2016	24.34	24.46	23.99	24.19	14,055	-0.19(-0.78%)
Aug 17, 2016	24.45	24.61	24.26	24.38	5,556	-0.22(-0.91%)
Aug 16, 2016	24.75	24.75	24.13	24.60	17,774	+0.15(+0.60%)
Aug 15, 2016	24.78	24.78	24.13	24.45	15,131	+0.14(+0.57%)
Aug 12, 2016	24.21	24.61	24.09	24.32	5,974	+0.16(+0.68%)
Aug 11, 2016	24.64	24.77	24.09	24.15	15,421	-0.54(-2.17%)
Aug 10, 2016	24.88	24.88	24.44	24.69	10,677	-0.13(-0.52%)
Aug 09, 2016	24.65	24.83	24.44	24.82	7,761	+0.16(+0.63%)
Aug 08, 2016	24.82	25.73	24.65	24.66	10,992	-0.16(-0.63%)
Aug 05, 2016	24.95	25.00	24.65	24.82	14,288	-0.38(-1.51%)
Aug 04, 2016	25.56	25.56	24.95	25.20	5,689	+0.36(+1.46%)
Aug 03, 2016	24.67	24.83	24.66	24.83	16,259	+0.15(+0.59%)
Aug 02, 2016	24.72	24.99	24.64	24.69	23,580	-0.34(-1.35%)
Aug 01, 2016	25.24	25.68	24.87	25.02	15,467	-0.52(-2.03%)
Jul 29, 2016	25.90	25.90	25.47	25.54	4,738	-0.29(-1.14%)
Jul 28, 2016	25.90	25.92	25.84	25.84	2,511	-0.06(-0.23%)
Jul 27, 2016	25.97	25.99	25.87	25.90	7,770	+0.08(+0.30%)
Jul 26, 2016	25.82	25.96	25.65	25.82	3,349	+0.07(+0.27%)
Jul 25, 2016	26.02	26.02	25.69	25.75	5,134	-0.13(-0.50%)
Jul 22, 2016	25.78	25.98	25.73	25.88	11,430	+0.10(+0.37%)
Jul 21, 2016	25.93	25.93	25.78	25.78	2,317	-0.12(-0.47%)
Jul 20, 2016	25.65	25.97	25.65	25.90	8,934	+0.13(+0.50%)
Jul 19, 2016	25.06	25.90	25.06	25.78	11,591	+0.09(+0.34%)
Jul 18, 2016	25.31	25.72	24.97	25.69	27,445	+0.15(+0.57%)
Jul 15, 2016	25.94	25.94	25.52	25.54	6,928	-0.38(-1.47%)
Jul 14, 2016	25.77	25.92	25.77	25.92	6,647	+0.13(+0.50%)
Jul 13, 2016	25.61	25.96	25.61	25.79	8,770	+0.10(+0.40%)
Jul 12, 2016	26.25	26.81	25.60	25.69	33,004	-0.52(-1.98%)
Jul 11, 2016	26.13	26.93	26.09	26.21	16,367	-0.24(-0.91%)
Jul 08, 2016	25.59	26.48	25.33	26.45	15,910	+1.12(+4.43%)
Jul 07, 2016	25.65	26.39	25.21	25.33	14,789	-0.53(-2.04%)
Jul 05, 2016	25.82	26.03	25.47	25.85	16,240	-0.42(-1.61%)
Jul 01, 2016	26.26	26.28	26.28	26.28	20,729	+0.16(+0.59%)
Jun 30, 2016	24.76	26.21	24.62	26.12	17,873	+1.26(+5.07%)
Jun 29, 2016	24.26	24.86	24.08	24.86	13,292	+0.73(+3.04%)
Jun 28, 2016	24.14	24.63	23.94	24.13	14,965	+0.09(+0.36%)
Jun 27, 2016	25.06	25.06	23.93	24.04	19,433	-1.44(-5.65%)
Jun 24, 2016	23.83	26.50	23.83	25.48	80,105	+0.61(+2.46%)
Jun 23, 2016	25.96	25.96	24.39	24.87	34,770	-0.88(-3.41%)
Jun 22, 2016	26.76	27.02	25.62	25.75	10,710	-0.99(-3.71%)
Jun 21, 2016	27.36	27.61	26.45	26.74	14,918	-0.78(-2.85%)
Jun 20, 2016	27.14	28.14	27.14	27.52	17,777	+0.28(+1.01%)
Jun 17, 2016	27.32	27.52	27.01	27.25	20,624	+0.02(+0.06%)
Jun 16, 2016	26.91	27.43	25.96	27.23	10,760	+0.33(+1.22%)
Jun 15, 2016	26.44	27.22	26.43	26.90	14,504	+0.55(+2.09%)
Jun 14, 2016	25.75	26.57	25.34	26.35	25,902	+0.59(+2.27%)
Jun 13, 2016	25.67	26.00	25.38	25.76	19,628	+0.03(+0.13%)
Jun 10, 2016	25.16	25.94	25.11	25.73	8,782	+0.14(+0.54%)
Jun 09, 2016	25.79	25.97	25.45	25.59	17,234	-0.25(-0.97%)
Jun 08, 2016	25.74	26.26	25.63	25.84	21,886	+0.08(+0.30%)
Jun 07, 2016	25.91	26.10	25.73	25.76	7,158	-0.27(-1.03%)
Jun 06, 2016	25.29	26.04	24.96	26.03	18,405	+1.26(+5.08%)
Jun 03, 2016	26.07	26.26	24.59	24.77	22,102	-1.45(-5.52%)
Jun 02, 2016	25.67	26.50	25.67	26.22	20,015	+0.11(+0.43%)
Jun 01, 2016	26.39	26.39	25.38	26.11	6,861	-0.13(-0.49%)
May 31, 2016	25.45	26.67	25.45	26.24	52,140	+0.90(+3.54%)
May 27, 2016	25.01	25.34	25.34	25.34	3,249	-0.47(-1.80%)
May 26, 2016	26.10	26.17	25.72	25.81	3,770	-0.03(-0.10%)
May 25, 2016	25.33	26.00	25.22	25.83	9,718	+0.52(+2.04%)
May 24, 2016	24.82	25.77	24.37	25.32	20,780	+0.45(+1.80%)
May 23, 2016	24.91	25.38	24.63	24.87	13,878	-0.07(-0.28%)
May 20, 2016	24.50	25.41	24.12	24.94	12,878	+0.52(+2.12%)
May 19, 2016	24.24	24.80	23.73	24.42	9,289	-0.64(-2.54%)
May 18, 2016	25.30	25.56	24.21	25.06	8,820	-0.12(-0.48%)
May 17, 2016	26.21	26.21	25.07	25.18	10,974	-1.10(-4.20%)
May 16, 2016	26.37	26.44	25.73	26.28	17,709	+0.15(+0.56%)
May 13, 2016	24.59	26.29	24.59	26.13	27,071	+1.58(+6.42%)
May 12, 2016	24.28	24.81	24.25	24.56	12,936	+0.53(+2.19%)
May 11, 2016	23.97	24.26	23.57	24.03	12,760	+0.48(+2.05%)
May 10, 2016	23.92	24.09	23.28	23.55	9,389	-0.53(-2.22%)
May 09, 2016	23.49	24.16	23.49	24.08	8,440	+0.59(+2.53%)
May 06, 2016	23.85	23.86	23.26	23.49	9,601	-0.26(-1.09%)
May 05, 2016	24.98	24.99	23.45	23.75	16,873	-1.02(-4.11%)
May 04, 2016	24.76	25.67	24.71	24.76	20,567	-0.03(-0.10%)
May 03, 2016	24.76	25.33	24.76	24.79	6,983	-0.15(-0.59%)
May 02, 2016	25.63	26.26	24.76	24.94	16,405	+0.03(+0.10%)
Apr 29, 2016	26.45	26.45	24.44	24.91	17,576	-0.22(-0.89%)
Apr 28, 2016	25.32	25.81	25.02	25.13	18,669	-0.28(-1.09%)
Apr 27, 2016	24.94	25.55	24.94	25.41	10,220	+0.49(+1.97%)
Apr 26, 2016	23.61	25.05	23.24	24.92	34,020	+0.88(+3.66%)
Apr 25, 2016	24.39	24.94	23.91	24.04	21,497	-0.41(-1.66%)
Apr 22, 2016	23.47	27.66	23.35	24.44	173,096	+1.31(+5.66%)
Apr 21, 2016	23.76	23.95	23.14	23.14	19,465	-0.62(-2.61%)
Apr 20, 2016	23.73	23.92	23.73	23.76	10,451	-0.11(-0.47%)
Apr 19, 2016	24.60	24.73	23.82	23.87	21,881	-0.84(-3.42%)
Apr 18, 2016	23.48	24.76	23.48	24.71	36,305	+1.14(+4.82%)
Apr 15, 2016	23.20	23.82	23.12	23.57	13,490	+0.20(+0.85%)
Apr 14, 2016	23.38	23.56	23.22	23.38	12,902	+0.05(+0.22%)
Apr 13, 2016	22.64	23.34	22.64	23.32	8,190	+0.58(+2.54%)
Apr 12, 2016	22.54	22.85	22.42	22.75	11,279	+0.22(+0.96%)
Apr 11, 2016	22.70	22.94	22.42	22.53	11,880	+0.09(+0.42%)
Apr 08, 2016	22.77	23.04	22.42	22.44	6,835	-0.28(-1.25%)
Apr 07, 2016	23.19	23.53	22.53	22.72	15,128	-0.66(-2.84%)
Apr 06, 2016	23.32	23.68	23.27	23.38	10,000	+0.03(+0.11%)
Apr 05, 2016	23.66	23.74	23.32	23.36	12,137	-0.43(-1.81%)
Apr 04, 2016	23.80	24.02	23.71	23.79	10,657	+0.01(+0.04%)
Apr 01, 2016	23.57	23.86	23.45	23.78	15,305	-0.01(-0.04%)
Mar 31, 2016	23.88	23.88	23.78	23.79	10,675	-0.03(-0.14%)
Mar 30, 2016	23.85	23.85	23.66	23.82	16,757	-0.03(-0.11%)
Mar 29, 2016	23.95	24.05	23.60	23.85	42,001	+0.03(+0.11%)
Mar 28, 2016	23.74	24.14	23.44	23.82	19,604	+0.40(+1.69%)
Mar 24, 2016	23.70	23.43	23.43	23.43	20,354	-0.24(-1.02%)
Mar 23, 2016	24.56	24.56	23.64	23.67	15,504	-0.77(-3.17%)
Mar 22, 2016	24.50	24.59	24.25	24.44	17,390	-0.30(-1.22%)
Mar 21, 2016	23.76	24.85	23.74	24.74	21,278	+1.12(+4.73%)
Mar 18, 2016	23.18	23.74	22.99	23.63	27,907	+0.62(+2.69%)
Mar 17, 2016	22.17	23.06	22.08	23.01	12,165	+1.35(+6.23%)
Mar 16, 2016	21.45	21.72	21.32	21.66	8,473	+0.31(+1.45%)
Mar 15, 2016	21.49	21.49	21.21	21.35	9,992	-0.27(-1.23%)
Mar 14, 2016	21.67	21.70	21.25	21.61	12,202	+0.01(+0.04%)
Mar 11, 2016	21.33	21.68	21.30	21.61	9,652	+0.27(+1.25%)
Mar 10, 2016	21.39	21.49	20.88	21.34	15,198	-0.11(-0.52%)
Mar 09, 2016	22.09	22.35	21.12	21.45	20,428	-0.56(-2.54%)
Mar 08, 2016	22.48	23.10	22.00	22.01	15,598	-0.52(-2.33%)
Mar 07, 2016	23.13	23.45	22.26	22.53	16,933	-0.34(-1.50%)
Mar 04, 2016	23.40	23.94	22.72	22.88	22,152	-0.54(-2.31%)
Mar 03, 2016	22.04	23.75	22.04	23.42	42,913	+1.56(+7.12%)
Mar 02, 2016	20.99	22.12	20.67	21.86	31,763	+0.71(+3.37%)