Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	28.93	29.15	28.72	28.77	255,606	+0.02(+0.07%)
Nov 27, 2015	28.42	29.03	28.40	28.75	124,609	+0.27(+0.94%)
Nov 25, 2015	28.43	28.48	28.48	28.48	119,653	-0.02(-0.07%)
Nov 24, 2015	28.21	28.55	27.77	28.50	187,869	+0.16(+0.56%)
Nov 23, 2015	28.45	28.79	28.32	28.34	127,376	-0.20(-0.69%)
Nov 20, 2015	28.49	28.75	28.27	28.54	140,272	+0.23(+0.80%)
Nov 19, 2015	28.34	28.55	28.20	28.31	151,246	+0.01(+0.03%)
Nov 18, 2015	28.00	28.39	27.64	28.30	195,647	+0.30(+1.06%)
Nov 17, 2015	28.41	28.74	27.99	28.01	185,381	-0.33(-1.15%)
Nov 16, 2015	27.84	28.42	27.62	28.33	262,666	+0.41(+1.48%)
Nov 13, 2015	27.82	28.37	26.64	27.92	235,646	+0.14(+0.50%)
Nov 12, 2015	28.12	28.59	27.59	27.78	251,446	-0.61(-2.15%)
Nov 11, 2015	28.49	28.80	28.26	28.39	182,037	+0.03(+0.10%)
Nov 10, 2015	28.40	28.86	28.15	28.36	267,277	-0.10(-0.35%)
Nov 09, 2015	28.73	29.31	28.39	28.46	396,091	-0.09(-0.31%)
Nov 06, 2015	28.42	28.73	28.25	28.55	329,675	-0.05(-0.17%)
Nov 05, 2015	28.90	28.90	28.34	28.60	308,608	-0.08(-0.28%)
Nov 04, 2015	28.94	29.01	28.24	28.68	360,995	-0.26(-0.89%)
Nov 03, 2015	27.85	29.59	27.39	28.93	945,353	+0.83(+2.95%)
Nov 02, 2015	28.02	28.23	27.74	28.11	373,720	+0.22(+0.78%)
Oct 30, 2015	27.44	28.13	27.44	27.89	280,864	+0.41(+1.51%)
Oct 29, 2015	27.81	28.08	27.23	27.48	175,132	-0.43(-1.55%)
Oct 28, 2015	27.41	27.91	27.27	27.91	301,694	+0.59(+2.17%)
Oct 27, 2015	27.18	27.60	27.10	27.32	317,941	+0.00(+0.00%)
Oct 26, 2015	27.12	27.47	26.69	27.32	259,524	+0.18(+0.65%)
Oct 23, 2015	26.79	27.15	25.69	27.14	452,214	+0.69(+2.61%)
Oct 22, 2015	27.67	27.67	25.63	26.45	647,844	-1.52(-5.43%)
Oct 21, 2015	28.16	28.39	27.80	27.97	381,249	-0.04(-0.14%)
Oct 20, 2015	27.69	28.09	27.24	28.01	206,726	+0.37(+1.36%)
Oct 19, 2015	27.09	27.66	27.09	27.63	346,850	+0.46(+1.71%)
Oct 16, 2015	27.83	27.89	27.08	27.17	346,323	-0.57(-2.06%)
Oct 15, 2015	27.07	27.83	27.07	27.74	353,825	+0.65(+2.40%)
Oct 14, 2015	26.83	27.56	26.83	27.09	206,930	+0.26(+0.96%)
Oct 13, 2015	27.47	27.47	26.81	26.83	210,254	-0.50(-1.84%)
Oct 12, 2015	27.60	27.65	27.28	27.34	184,331	-0.09(-0.32%)
Oct 09, 2015	27.51	27.61	27.15	27.43	194,953	-0.18(-0.64%)
Oct 08, 2015	27.29	27.63	26.76	27.60	485,144	+0.24(+0.86%)
Oct 07, 2015	27.16	27.80	27.16	27.37	495,338	+0.45(+1.69%)
Oct 06, 2015	27.09	27.38	26.63	26.91	299,709	-0.24(-0.87%)
Oct 05, 2015	26.47	27.17	26.34	27.15	273,936	+0.78(+2.95%)
Oct 02, 2015	25.57	26.38	25.30	26.37	255,275	+0.59(+2.30%)
Oct 01, 2015	25.93	25.93	25.42	25.78	365,722	-0.16(-0.61%)
Sep 30, 2015	25.27	25.99	25.27	25.94	453,957	+1.00(+3.99%)
Sep 29, 2015	24.65	25.25	24.45	24.94	282,082	+0.37(+1.53%)
Sep 28, 2015	24.65	24.84	24.50	24.57	368,109	-0.17(-0.68%)
Sep 25, 2015	25.34	25.42	24.54	24.73	499,604	-0.29(-1.14%)
Sep 24, 2015	24.01	25.09	23.93	25.02	418,421	+0.64(+2.63%)
Sep 23, 2015	24.09	24.53	23.87	24.38	465,049	+0.29(+1.19%)
Sep 22, 2015	24.75	24.97	24.02	24.09	1,259,979	-1.04(-4.12%)
Sep 21, 2015	25.18	25.49	24.82	25.13	769,757	+0.28(+1.11%)
Sep 18, 2015	25.29	25.72	24.68	24.85	793,647	-0.90(-3.49%)
Sep 17, 2015	25.27	25.96	24.98	25.75	621,754	+0.69(+2.75%)
Sep 16, 2015	24.94	25.09	24.64	25.06	139,155	+0.20(+0.79%)
Sep 15, 2015	24.60	24.97	24.48	24.86	169,568	+0.21(+0.84%)
Sep 14, 2015	24.85	24.98	24.62	24.65	217,896	-0.19(-0.75%)
Sep 11, 2015	24.36	24.87	24.30	24.84	180,640	+0.36(+1.49%)
Sep 10, 2015	24.52	24.71	24.23	24.48	185,461	-0.05(-0.20%)
Sep 09, 2015	24.46	24.91	24.23	24.53	344,126	+0.17(+0.69%)
Sep 08, 2015	23.99	24.49	23.81	24.36	332,140	+0.88(+3.74%)
Sep 04, 2015	23.72	23.48	23.48	23.48	151,898	-0.60(-2.50%)
Sep 03, 2015	24.09	24.43	24.02	24.08	164,756	+0.14(+0.58%)
Sep 02, 2015	23.59	23.96	23.23	23.94	181,856	+0.75(+3.23%)
Sep 01, 2015	23.47	24.06	23.17	23.20	237,274	-0.74(-3.09%)
Aug 31, 2015	23.97	24.26	23.67	23.93	198,399	-0.15(-0.61%)
Aug 28, 2015	24.10	24.59	23.93	24.08	240,934	-0.17(-0.69%)
Aug 27, 2015	24.10	24.51	23.79	24.25	223,521	+0.47(+1.99%)
Aug 26, 2015	23.76	23.86	23.05	23.78	190,360	+0.59(+2.55%)
Aug 25, 2015	23.94	24.10	23.17	23.19	225,496	+0.04(+0.17%)
Aug 24, 2015	23.28	24.13	20.83	23.15	415,429	-1.56(-6.33%)
Aug 21, 2015	24.48	25.21	24.47	24.71	254,506	-0.20(-0.81%)
Aug 20, 2015	24.95	25.37	24.77	24.91	276,321	-0.45(-1.79%)
Aug 19, 2015	25.62	25.65	25.15	25.36	200,918	-0.39(-1.53%)
Aug 18, 2015	26.23	26.48	25.72	25.76	182,577	-0.44(-1.69%)
Aug 17, 2015	26.04	26.26	25.63	26.20	285,670	-0.07(-0.26%)
Aug 14, 2015	26.30	26.36	25.80	26.27	110,501	-0.13(-0.49%)
Aug 13, 2015	26.63	26.75	26.23	26.40	156,359	-0.17(-0.63%)
Aug 12, 2015	26.14	26.58	25.47	26.57	233,985	+0.28(+1.05%)
Aug 11, 2015	26.73	27.07	26.20	26.29	269,487	-0.82(-3.02%)
Aug 10, 2015	26.66	27.32	26.45	27.11	326,152	+0.45(+1.70%)
Aug 07, 2015	26.49	26.68	26.16	26.66	196,609	+0.04(+0.15%)
Aug 06, 2015	27.29	27.56	26.23	26.62	300,062	-0.57(-2.10%)
Aug 05, 2015	25.48	28.08	25.48	27.19	600,428	+2.58(+10.50%)
Aug 04, 2015	25.11	26.08	24.01	24.61	492,941	-0.75(-2.96%)
Aug 03, 2015	25.79	26.08	25.30	25.35	296,890	-0.47(-1.83%)
Jul 31, 2015	26.13	26.17	25.71	25.83	202,674	-0.21(-0.80%)
Jul 30, 2015	25.56	26.22	25.56	26.04	187,692	+0.30(+1.15%)
Jul 29, 2015	25.62	25.88	25.23	25.74	165,961	+0.17(+0.66%)
Jul 28, 2015	25.74	25.84	25.04	25.57	229,075	-0.11(-0.42%)
Jul 27, 2015	25.53	25.87	25.36	25.68	222,086	-0.05(-0.19%)
Jul 24, 2015	26.27	26.55	25.60	25.73	123,447	-0.61(-2.32%)
Jul 23, 2015	26.31	26.77	26.03	26.34	455,313	+0.18(+0.68%)
Jul 22, 2015	25.94	26.20	25.56	26.16	156,523	+0.06(+0.23%)
Jul 21, 2015	25.65	26.23	25.65	26.10	212,003	+0.35(+1.38%)
Jul 20, 2015	25.94	26.05	25.64	25.75	149,551	-0.15(-0.57%)
Jul 17, 2015	26.06	26.06	25.46	25.90	192,652	-0.10(-0.38%)
Jul 16, 2015	26.93	26.93	25.49	26.00	450,687	-0.82(-3.05%)
Jul 15, 2015	27.21	27.21	26.74	26.81	147,539	-0.49(-1.81%)
Jul 14, 2015	27.07	27.45	27.00	27.31	151,888	+0.33(+1.21%)
Jul 13, 2015	26.72	27.16	26.66	26.98	171,617	+0.44(+1.67%)
Jul 10, 2015	26.66	26.78	26.26	26.54	213,663	+0.33(+1.24%)
Jul 09, 2015	26.62	26.84	26.11	26.21	259,072	-0.01(-0.04%)
Jul 08, 2015	26.42	26.65	26.04	26.22	242,982	-0.47(-1.77%)
Jul 07, 2015	26.73	26.81	26.01	26.70	381,665	-0.10(-0.37%)
Jul 06, 2015	27.10	27.57	26.51	26.79	296,029	-0.55(-2.02%)
Jul 02, 2015	27.31	27.35	27.35	27.35	165,283	+0.12(+0.43%)
Jul 01, 2015	27.54	28.20	27.21	27.23	395,689	+0.12(+0.44%)
Jun 30, 2015	27.44	27.47	26.53	27.11	627,371	+0.08(+0.29%)
Jun 29, 2015	28.04	28.14	26.97	27.03	300,058	-1.13(-4.03%)
Jun 26, 2015	28.57	28.67	27.84	28.17	811,775	-0.43(-1.52%)
Jun 25, 2015	28.47	28.65	28.32	28.60	217,002	+0.17(+0.59%)
Jun 24, 2015	28.45	28.67	28.17	28.43	193,119	-0.05(-0.17%)
Jun 23, 2015	28.92	28.92	28.22	28.48	251,771	-0.42(-1.47%)
Jun 22, 2015	28.87	28.94	28.56	28.91	135,088	+0.28(+0.96%)
Jun 19, 2015	28.70	28.70	28.26	28.63	279,806	+0.03(+0.10%)
Jun 18, 2015	28.47	28.72	28.27	28.60	186,991	+0.18(+0.62%)
Jun 17, 2015	28.75	28.92	28.42	28.42	255,121	-0.32(-1.10%)
Jun 16, 2015	28.41	28.76	28.24	28.74	222,638	+0.26(+0.90%)
Jun 15, 2015	28.31	28.61	27.63	28.48	256,419	-0.15(-0.52%)
Jun 12, 2015	28.78	28.92	28.53	28.63	167,881	-0.31(-1.06%)
Jun 11, 2015	29.05	29.08	28.65	28.93	152,115	-0.01(-0.03%)
Jun 10, 2015	28.29	29.04	27.96	28.94	221,255	+0.84(+2.98%)
Jun 09, 2015	28.60	28.81	28.01	28.11	269,687	-0.49(-1.72%)
Jun 08, 2015	29.06	29.09	28.57	28.60	217,588	-0.38(-1.33%)
Jun 05, 2015	28.41	29.03	28.12	28.98	221,116	+0.55(+1.94%)
Jun 04, 2015	28.66	28.94	28.24	28.43	388,082	-0.41(-1.44%)
Jun 03, 2015	28.80	29.00	28.50	28.85	182,870	+0.08(+0.27%)
Jun 02, 2015	28.62	28.84	28.29	28.77	413,589	-0.01(-0.03%)
Jun 01, 2015	28.28	29.05	27.89	28.78	324,981	+0.65(+2.31%)
May 29, 2015	28.24	28.38	27.80	28.13	226,343	-0.17(-0.59%)
May 28, 2015	28.42	28.59	27.97	28.29	163,379	-0.13(-0.45%)
May 27, 2015	28.01	28.47	27.85	28.42	296,726	+0.49(+1.77%)
May 26, 2015	28.20	28.30	27.57	27.93	289,325	-0.32(-1.12%)
May 22, 2015	28.20	28.24	28.24	28.24	193,979	-0.13(-0.45%)
May 21, 2015	28.37	28.42	27.56	28.37	258,792	+0.05(+0.17%)
May 20, 2015	28.09	28.65	27.60	28.32	393,613	+0.60(+2.17%)
May 19, 2015	28.11	28.11	27.56	27.72	295,776	-0.22(-0.78%)
May 18, 2015	27.47	28.03	27.11	27.94	326,482	+0.47(+1.72%)
May 15, 2015	26.43	27.47	26.43	27.47	389,525	+0.87(+3.26%)
May 14, 2015	26.28	26.62	26.20	26.60	265,113	+0.44(+1.70%)
May 13, 2015	25.18	26.71	24.87	26.15	552,789	+1.08(+4.33%)
May 12, 2015	24.95	25.34	24.71	25.07	220,725	-0.12(-0.47%)
May 11, 2015	24.93	25.60	24.93	25.19	204,755	+0.29(+1.15%)
May 08, 2015	25.01	25.22	24.86	24.90	203,800	+0.29(+1.16%)
May 07, 2015	23.93	24.66	23.93	24.62	195,779	+0.64(+2.67%)
May 06, 2015	24.24	24.50	23.69	23.97	233,652	-0.26(-1.06%)
May 05, 2015	24.73	25.48	23.34	24.23	535,060	-0.32(-1.29%)
May 04, 2015	25.24	25.30	24.45	24.55	311,978	-0.57(-2.28%)
May 01, 2015	24.26	25.22	24.26	25.12	248,546	+1.00(+4.13%)
Apr 30, 2015	24.47	24.63	23.80	24.12	301,714	-0.51(-2.08%)
Apr 29, 2015	25.05	25.22	24.62	24.63	125,613	-0.63(-2.50%)
Apr 28, 2015	24.71	25.41	24.60	25.27	206,874	+0.51(+2.07%)
Apr 27, 2015	24.81	25.43	24.68	24.75	264,957	-0.08(-0.32%)
Apr 24, 2015	25.22	25.22	24.64	24.83	133,621	-0.45(-1.79%)
Apr 23, 2015	25.19	25.36	24.90	25.29	182,275	-0.05(-0.19%)
Apr 22, 2015	25.16	25.51	24.76	25.34	158,334	+0.25(+0.98%)
Apr 21, 2015	24.90	25.27	24.89	25.09	230,409	+0.33(+1.31%)
Apr 20, 2015	24.42	25.28	24.42	24.76	331,311	+0.59(+2.45%)
Apr 17, 2015	24.71	24.71	24.08	24.17	278,639	-0.77(-3.10%)
Apr 16, 2015	25.44	25.52	24.90	24.95	222,086	-0.65(-2.52%)
Apr 15, 2015	25.43	25.83	25.31	25.59	233,143	+0.26(+1.01%)
Apr 14, 2015	25.99	25.99	25.23	25.34	183,308	-0.54(-2.10%)
Apr 13, 2015	25.64	26.15	25.64	25.88	159,931	+0.17(+0.65%)
Apr 10, 2015	25.80	25.85	25.51	25.71	241,310	+0.10(+0.38%)
Apr 09, 2015	25.16	25.70	25.16	25.61	244,999	+0.50(+2.00%)
Apr 08, 2015	25.11	25.33	24.97	25.11	338,174	-0.03(-0.12%)
Apr 07, 2015	25.47	25.77	25.10	25.14	274,003	-0.34(-1.32%)
Apr 06, 2015	25.09	25.61	25.04	25.47	212,849	+0.13(+0.51%)
Apr 02, 2015	25.38	25.34	25.34	25.34	261,208	-0.03(-0.12%)
Apr 01, 2015	25.20	25.50	24.77	25.37	229,204	+0.07(+0.27%)
Mar 31, 2015	25.40	25.55	25.06	25.31	187,001	-0.32(-1.23%)
Mar 30, 2015	25.38	25.70	25.05	25.62	212,157	+0.36(+1.44%)
Mar 27, 2015	25.15	25.37	24.70	25.26	275,397	+0.10(+0.39%)
Mar 26, 2015	25.29	25.29	24.64	25.16	427,798	-0.42(-1.66%)
Mar 25, 2015	26.38	26.38	25.39	25.58	573,763	-0.76(-2.88%)
Mar 24, 2015	26.37	26.45	26.19	26.34	337,261	-0.01(-0.04%)
Mar 23, 2015	26.05	26.46	25.90	26.35	292,973	+0.19(+0.72%)
Mar 20, 2015	26.15	26.29	25.33	26.16	800,345	+0.45(+1.76%)
Mar 19, 2015	25.04	25.71	24.97	25.71	370,214	+0.51(+2.04%)
Mar 18, 2015	24.90	25.27	24.75	25.20	372,227	+0.16(+0.63%)
Mar 17, 2015	25.22	25.39	24.99	25.04	338,947	-0.18(-0.70%)
Mar 16, 2015	25.01	25.27	24.96	25.22	258,760	+0.31(+1.23%)
Mar 13, 2015	24.97	25.25	24.42	24.91	231,104	-0.15(-0.59%)
Mar 12, 2015	24.85	25.10	24.64	25.06	256,724	+0.27(+1.07%)
Mar 11, 2015	24.65	24.89	24.56	24.79	299,774	+0.27(+1.09%)
Mar 10, 2015	24.95	25.24	24.46	24.53	437,164	-0.72(-2.85%)
Mar 09, 2015	25.37	25.67	25.15	25.25	382,328	-0.02(-0.08%)
Mar 06, 2015	25.85	25.99	25.24	25.27	378,095	-0.77(-2.95%)
Mar 05, 2015	26.21	26.33	25.92	26.04	205,585	-0.23(-0.86%)
Mar 04, 2015	26.16	26.43	25.75	26.26	368,737	-0.08(-0.30%)
Mar 03, 2015	26.78	27.14	26.16	26.34	710,205	-0.63(-2.34%)
Mar 02, 2015	26.14	27.04	25.97	26.97	355,296	+0.72(+2.74%)
Feb 27, 2015	26.05	26.41	25.96	26.25	462,309	+0.21(+0.80%)
Feb 26, 2015	26.09	26.42	25.88	26.05	363,494	-0.11(-0.41%)
Feb 25, 2015	25.94	26.63	25.94	26.15	421,419	+0.27(+1.03%)
Feb 24, 2015	26.04	26.32	25.58	25.89	551,134	-0.11(-0.42%)
Feb 23, 2015	26.04	26.13	25.71	26.00	239,497	-0.17(-0.64%)
Feb 20, 2015	26.12	26.24	25.67	26.16	305,241	+0.03(+0.11%)
Feb 19, 2015	26.06	26.31	26.00	26.13	160,982	+0.12(+0.45%)
Feb 18, 2015	26.16	26.25	25.62	26.02	382,245	-0.24(-0.90%)
Feb 17, 2015	26.18	26.53	26.05	26.25	284,638	-0.06(-0.22%)
Feb 13, 2015	26.63	26.31	26.31	26.31	239,610	-0.32(-1.19%)
Feb 12, 2015	26.60	26.63	26.14	26.63	236,818	+0.17(+0.63%)
Feb 11, 2015	26.40	26.89	26.26	26.46	504,187	-0.04(-0.15%)
Feb 10, 2015	27.12	27.52	25.86	26.50	528,653	-0.36(-1.32%)
Feb 09, 2015	26.64	27.08	26.13	26.85	542,465	+0.00(+0.00%)
Feb 06, 2015	26.48	27.79	26.05	26.85	1,184,852	+0.90(+3.46%)
Feb 05, 2015	25.43	26.06	25.32	25.96	304,919	+0.65(+2.57%)
Feb 04, 2015	25.23	25.99	25.15	25.31	656,219	+0.24(+0.94%)
Feb 03, 2015	24.85	26.01	24.39	25.07	1,758,835	+0.93(+3.84%)
Feb 02, 2015	23.83	24.15	23.32	24.14	282,740	+0.47(+2.00%)
Jan 30, 2015	24.15	24.41	23.52	23.67	428,838	-0.77(-3.15%)
Jan 29, 2015	24.07	24.48	23.92	24.44	461,134	+0.34(+1.39%)
Jan 28, 2015	24.51	24.63	23.75	24.10	285,833	-0.23(-0.93%)
Jan 27, 2015	24.34	24.68	23.80	24.33	213,194	-0.37(-1.52%)
Jan 26, 2015	24.57	24.84	24.15	24.70	257,979	-0.02(-0.08%)
Jan 23, 2015	24.52	24.83	24.41	24.72	195,094	+0.13(+0.52%)
Jan 22, 2015	24.35	24.64	23.80	24.60	285,756	+0.48(+2.00%)
Jan 21, 2015	24.22	24.60	23.97	24.11	356,911	-0.23(-0.93%)
Jan 20, 2015	24.19	24.60	23.83	24.34	283,526	+0.27(+1.11%)
Jan 16, 2015	22.93	24.23	22.76	24.07	929,103	+1.07(+4.67%)
Jan 15, 2015	23.20	23.40	22.73	23.00	326,796	-0.21(-0.89%)
Jan 14, 2015	22.87	23.42	22.81	23.20	187,180	-0.03(-0.13%)
Jan 13, 2015	23.80	23.88	22.98	23.23	393,414	-0.41(-1.75%)
Jan 12, 2015	23.53	23.72	22.76	23.65	347,795	+0.18(+0.76%)
Jan 09, 2015	23.66	24.75	23.05	23.47	601,502	+1.00(+4.43%)
Jan 08, 2015	22.24	22.67	21.78	22.48	532,637	+0.49(+2.24%)
Jan 07, 2015	22.24	22.45	21.67	21.98	373,261	-0.16(-0.71%)
Jan 06, 2015	23.09	23.09	21.56	22.14	625,198	-0.98(-4.22%)
Jan 05, 2015	23.79	23.88	22.70	23.12	417,481	-0.76(-3.20%)
Jan 02, 2015	23.50	23.97	22.99	23.88	396,925	+0.51(+2.17%)
Dec 31, 2014	23.68	23.37	23.37	23.37	254,516	-0.25(-1.04%)
Dec 30, 2014	23.57	23.68	23.30	23.62	244,801	-0.12(-0.50%)
Dec 29, 2014	23.86	23.89	23.35	23.74	272,674	-0.12(-0.50%)
Dec 26, 2014	23.85	24.04	23.60	23.86	171,964	+0.01(+0.04%)
Dec 24, 2014	23.94	23.85	23.85	23.85	192,357	-0.01(-0.04%)
Dec 23, 2014	23.87	24.27	23.23	23.86	521,112	+1.28(+5.68%)
Dec 22, 2014	22.39	22.75	22.07	22.57	219,807	+0.19(+0.84%)
Dec 19, 2014	22.56	22.69	22.29	22.39	998,873	-0.17(-0.74%)
Dec 18, 2014	22.34	22.63	22.08	22.55	283,244	+0.38(+1.73%)
Dec 17, 2014	21.83	22.17	21.43	22.17	277,390	+0.30(+1.35%)
Dec 16, 2014	21.76	22.40	21.70	21.87	286,365	-0.03(-0.14%)
Dec 15, 2014	22.22	22.66	21.84	21.90	275,341	-0.26(-1.16%)
Dec 12, 2014	21.83	22.28	21.56	22.16	377,431	-0.05(-0.22%)
Dec 11, 2014	21.76	22.61	21.71	22.21	276,830	+0.73(+3.40%)
Dec 10, 2014	22.23	22.51	21.46	21.48	188,520	-0.91(-4.05%)
Dec 09, 2014	21.62	22.49	21.36	22.39	333,497	+0.38(+1.75%)
Dec 08, 2014	22.25	22.75	21.73	22.00	458,235	-0.29(-1.28%)
Dec 05, 2014	21.76	22.32	21.67	22.29	231,723	+0.54(+2.49%)
Dec 04, 2014	21.61	21.83	21.55	21.75	363,678	+0.05(+0.23%)
Dec 03, 2014	21.30	21.94	21.18	21.70	381,440	+0.39(+1.85%)
Dec 02, 2014	19.71	21.34	19.51	21.30	714,715	+1.59(+8.05%)