Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	20.97	21.90	20.69	21.42	160,303	+0.76(+3.70%)
Sep 29, 2015	21.21	21.31	20.51	20.65	191,860	-0.66(-3.10%)
Sep 28, 2015	22.67	23.02	20.86	21.31	196,058	-1.60(-6.98%)
Sep 25, 2015	22.91	23.23	22.57	22.91	76,486	+0.00(+0.00%)
Sep 24, 2015	23.12	23.36	21.97	22.91	165,655	-0.24(-1.05%)
Sep 23, 2015	24.03	24.16	23.12	23.16	70,495	-0.90(-3.76%)
Sep 22, 2015	24.03	24.37	23.47	24.06	116,211	-0.21(-0.86%)
Sep 21, 2015	25.00	25.55	24.03	24.27	105,644	-0.45(-1.83%)
Sep 18, 2015	25.38	25.56	24.55	24.72	201,095	-0.87(-3.40%)
Sep 17, 2015	24.55	25.69	24.16	25.59	144,195	+1.11(+4.55%)
Sep 16, 2015	23.75	24.69	23.75	24.48	75,781	+0.83(+3.53%)
Sep 15, 2015	23.12	23.96	23.02	23.64	93,314	+0.52(+2.26%)
Sep 14, 2015	23.33	23.78	23.02	23.12	72,429	-0.03(-0.15%)
Sep 11, 2015	23.64	23.71	22.87	23.16	88,218	-0.59(-2.49%)
Sep 10, 2015	24.06	24.37	23.64	23.75	59,357	-0.24(-1.01%)
Sep 09, 2015	24.06	24.51	23.75	23.99	62,889	-0.10(-0.43%)
Sep 08, 2015	24.93	25.07	23.89	24.09	59,022	-0.28(-1.14%)
Sep 04, 2015	24.51	24.37	24.37	24.37	52,805	-0.35(-1.41%)
Sep 03, 2015	24.65	25.17	24.44	24.72	63,968	+0.03(+0.14%)
Sep 02, 2015	24.51	25.07	24.34	24.69	73,794	+0.38(+1.57%)
Sep 01, 2015	24.41	24.76	23.89	24.30	70,079	-0.31(-1.27%)
Aug 31, 2015	23.96	24.83	23.82	24.62	137,391	+0.80(+3.36%)
Aug 28, 2015	24.06	24.83	23.64	23.82	92,891	-0.10(-0.44%)
Aug 27, 2015	22.77	24.06	22.74	23.92	168,760	+1.43(+6.34%)
Aug 26, 2015	23.61	23.61	22.11	22.50	178,105	-0.24(-1.07%)
Aug 25, 2015	24.34	24.34	22.67	22.74	149,577	-0.80(-3.40%)
Aug 24, 2015	22.25	24.48	19.33	23.54	254,406	-1.04(-4.24%)
Aug 21, 2015	24.34	25.03	23.61	24.58	171,881	+0.17(+0.71%)
Aug 20, 2015	24.86	24.86	23.43	24.41	194,939	-0.38(-1.54%)
Aug 19, 2015	24.58	24.89	24.34	24.79	106,571	+0.10(+0.42%)
Aug 18, 2015	25.45	25.73	24.69	24.69	81,781	-0.63(-2.47%)
Aug 17, 2015	25.35	25.66	24.96	25.31	127,780	+0.21(+0.83%)
Aug 14, 2015	25.03	25.80	24.69	25.10	128,836	+0.00(+0.00%)
Aug 13, 2015	25.42	25.56	24.58	25.10	104,627	-0.31(-1.23%)
Aug 12, 2015	25.31	25.62	24.79	25.42	102,291	+0.21(+0.83%)
Aug 11, 2015	26.01	26.01	24.83	25.21	85,169	-0.35(-1.36%)
Aug 10, 2015	25.00	25.97	24.83	25.56	125,789	+0.49(+1.94%)
Aug 07, 2015	25.35	25.97	24.79	25.07	64,701	-0.28(-1.10%)
Aug 06, 2015	24.69	25.66	24.41	25.35	144,287	+0.76(+3.11%)
Aug 05, 2015	25.69	26.08	24.55	24.58	167,393	-0.95(-3.72%)
Aug 04, 2015	25.94	26.61	25.50	25.53	117,339	-0.37(-1.43%)
Aug 03, 2015	27.01	27.01	25.40	25.90	177,508	-1.18(-4.35%)
Jul 31, 2015	27.25	27.55	26.68	27.08	72,933	+0.24(+0.88%)
Jul 30, 2015	27.62	27.69	26.44	26.85	89,316	-0.64(-2.33%)
Jul 29, 2015	26.85	27.58	26.49	27.49	84,239	+0.94(+3.55%)
Jul 28, 2015	26.81	27.12	26.44	26.54	109,653	+0.00(+0.00%)
Jul 27, 2015	26.54	27.18	26.34	26.54	70,897	-0.30(-1.13%)
Jul 24, 2015	27.45	27.45	26.54	26.85	117,079	-0.44(-1.60%)
Jul 23, 2015	27.89	27.96	26.71	27.28	145,823	-0.27(-0.98%)
Jul 22, 2015	26.68	28.53	26.58	27.55	197,630	+0.64(+2.38%)
Jul 21, 2015	25.70	27.12	25.70	26.91	165,222	+1.11(+4.31%)
Jul 20, 2015	26.48	26.54	25.51	25.80	187,379	-0.13(-0.52%)
Jul 17, 2015	24.25	26.04	24.12	25.94	195,430	+0.64(+2.53%)
Jul 16, 2015	25.90	26.07	25.26	25.30	177,572	-0.84(-3.22%)
Jul 15, 2015	26.78	26.78	25.77	26.14	114,471	-0.61(-2.27%)
Jul 14, 2015	26.81	26.98	26.44	26.75	132,418	-0.13(-0.50%)
Jul 13, 2015	27.01	27.59	26.61	26.88	146,607	+0.47(+1.79%)
Jul 10, 2015	24.76	26.95	24.75	26.41	235,322	+1.92(+7.84%)
Jul 09, 2015	24.12	24.76	23.78	24.49	177,189	+0.57(+2.39%)
Jul 08, 2015	24.93	24.93	23.65	23.92	274,901	-1.48(-5.84%)
Jul 07, 2015	25.80	25.80	24.49	25.40	210,495	-0.64(-2.46%)
Jul 06, 2015	25.94	26.58	25.63	26.04	145,295	-0.20(-0.77%)
Jul 02, 2015	26.44	26.24	26.24	26.24	79,235	-0.20(-0.76%)
Jul 01, 2015	26.34	26.91	26.14	26.44	84,147	+0.13(+0.51%)
Jun 30, 2015	27.82	27.82	25.80	26.31	136,987	+0.10(+0.39%)
Jun 29, 2015	26.78	26.91	24.66	26.21	208,323	-1.08(-3.95%)
Jun 26, 2015	27.22	27.42	27.12	27.28	78,355	+0.05(+0.19%)
Jun 25, 2015	27.65	27.65	26.98	27.23	109,779	-0.22(-0.80%)
Jun 24, 2015	28.33	28.35	27.45	27.45	161,263	-0.81(-2.86%)
Jun 23, 2015	27.96	28.45	27.92	28.26	128,097	+0.20(+0.72%)
Jun 22, 2015	28.50	28.93	27.65	28.06	109,560	-0.34(-1.19%)
Jun 19, 2015	28.97	29.47	28.03	28.40	225,610	-0.74(-2.54%)
Jun 18, 2015	28.97	29.61	28.79	29.14	107,468	+0.40(+1.41%)
Jun 17, 2015	28.43	28.93	28.03	28.73	90,278	+0.51(+1.79%)
Jun 16, 2015	28.40	28.90	26.98	28.23	297,924	-0.37(-1.30%)
Jun 15, 2015	28.97	29.20	28.36	28.60	123,484	-0.20(-0.70%)
Jun 12, 2015	27.96	28.90	27.96	28.80	63,971	+0.64(+2.27%)
Jun 11, 2015	28.03	28.24	27.86	28.16	108,498	-0.07(-0.24%)
Jun 10, 2015	28.40	28.53	28.14	28.23	156,889	-0.24(-0.83%)
Jun 09, 2015	28.67	29.04	28.29	28.46	90,833	-0.35(-1.23%)
Jun 08, 2015	29.24	29.34	28.80	28.82	95,936	-0.45(-1.55%)
Jun 05, 2015	29.24	30.32	29.17	29.27	105,226	-0.20(-0.69%)
Jun 04, 2015	29.98	30.28	29.31	29.47	95,050	-0.77(-2.56%)
Jun 03, 2015	30.69	30.69	30.05	30.25	76,522	-0.40(-1.32%)
Jun 02, 2015	30.55	31.09	30.55	30.65	85,046	-0.17(-0.55%)
Jun 01, 2015	30.55	30.89	30.21	30.82	80,290	+0.13(+0.44%)
May 29, 2015	30.52	30.99	30.45	30.69	72,505	+0.10(+0.33%)
May 28, 2015	30.65	31.06	30.52	30.59	78,545	-0.30(-0.98%)
May 27, 2015	30.42	30.89	30.11	30.89	87,317	+0.61(+2.00%)
May 26, 2015	30.42	30.65	30.15	30.28	152,019	+0.17(+0.56%)
May 22, 2015	30.28	30.11	30.11	30.11	81,848	-0.24(-0.78%)
May 21, 2015	30.38	30.59	30.01	30.35	98,286	+0.20(+0.67%)
May 20, 2015	30.52	30.59	30.15	30.15	64,485	-0.34(-1.10%)
May 19, 2015	30.59	30.92	30.03	30.48	154,321	-0.30(-0.98%)
May 18, 2015	30.28	30.96	29.98	30.79	105,368	+0.47(+1.56%)
May 15, 2015	30.18	30.65	29.84	30.32	140,793	+0.24(+0.78%)
May 14, 2015	29.47	30.25	29.41	30.08	147,133	+0.67(+2.29%)
May 13, 2015	29.34	29.46	28.53	29.41	113,271	+0.54(+1.87%)
May 12, 2015	28.50	29.34	28.40	28.87	94,569	+0.13(+0.47%)
May 11, 2015	28.77	29.17	28.77	28.73	130,428	-0.20(-0.70%)
May 08, 2015	28.16	29.17	28.13	28.93	134,190	+0.81(+2.87%)
May 07, 2015	28.19	29.02	27.96	28.13	175,827	-0.64(-2.22%)
May 06, 2015	29.24	29.74	27.99	28.77	282,438	-0.47(-1.61%)
May 05, 2015	30.21	30.65	29.14	29.24	229,317	-1.10(-3.61%)
May 04, 2015	29.78	30.37	29.38	30.33	340,913	+0.43(+1.43%)
May 01, 2015	29.74	30.17	28.92	29.91	278,592	+0.07(+0.22%)
Apr 30, 2015	30.86	30.99	27.35	29.84	639,831	-1.15(-3.71%)
Apr 29, 2015	30.73	31.16	30.24	30.99	167,035	+0.20(+0.64%)
Apr 28, 2015	30.63	31.32	30.40	30.79	198,643	+0.00(+0.00%)
Apr 27, 2015	31.45	31.69	30.73	30.79	228,142	-0.75(-2.39%)
Apr 24, 2015	30.93	31.81	30.53	31.55	191,863	+0.53(+1.69%)
Apr 23, 2015	31.22	31.65	30.93	31.02	136,115	-0.10(-0.32%)
Apr 22, 2015	31.35	31.94	31.12	31.12	185,076	-0.56(-1.76%)
Apr 21, 2015	31.55	31.98	31.35	31.68	166,401	+0.03(+0.10%)
Apr 20, 2015	32.01	32.14	31.65	31.65	436,558	+0.03(+0.10%)
Apr 17, 2015	31.55	32.01	31.09	31.61	672,186	+0.00(+0.00%)
Apr 16, 2015	30.37	31.75	30.20	31.61	2,168,964	-0.98(-3.02%)
Apr 15, 2015	32.57	33.03	32.40	32.60	151,186	+0.26(+0.81%)
Apr 14, 2015	32.44	32.70	32.17	32.34	75,854	+0.03(+0.10%)
Apr 13, 2015	32.60	32.70	32.21	32.30	62,290	-0.13(-0.40%)
Apr 10, 2015	32.50	32.80	32.30	32.44	92,002	+0.02(+0.05%)
Apr 09, 2015	32.34	32.63	32.21	32.42	88,022	+0.02(+0.05%)
Apr 08, 2015	32.53	32.78	32.30	32.40	117,217	+0.23(+0.71%)
Apr 07, 2015	32.76	32.80	31.98	32.17	165,769	-0.30(-0.91%)
Apr 06, 2015	31.94	32.53	31.48	32.47	161,798	+0.53(+1.64%)
Apr 02, 2015	31.29	31.94	31.94	31.94	117,607	+0.53(+1.67%)
Apr 01, 2015	31.32	31.61	30.93	31.42	110,326	+0.23(+0.74%)
Mar 31, 2015	31.12	31.22	30.70	31.19	80,054	-0.10(-0.31%)
Mar 30, 2015	30.63	31.35	30.33	31.29	68,287	+0.79(+2.58%)
Mar 27, 2015	31.68	31.68	30.29	30.50	116,197	-0.98(-3.13%)
Mar 26, 2015	31.88	31.88	31.30	31.48	60,127	-0.20(-0.62%)
Mar 25, 2015	32.17	32.27	31.65	31.68	80,647	-0.30(-0.92%)
Mar 24, 2015	32.67	32.73	31.78	31.98	78,105	-0.66(-2.01%)
Mar 23, 2015	32.21	32.73	31.98	32.63	65,047	+0.39(+1.22%)
Mar 20, 2015	31.75	32.78	31.58	32.24	793,160	+0.79(+2.51%)
Mar 19, 2015	31.75	32.37	31.09	31.45	112,641	-0.62(-1.94%)
Mar 18, 2015	31.16	32.50	30.98	32.07	156,208	+0.59(+1.88%)
Mar 17, 2015	30.43	31.52	30.43	31.48	124,665	+0.89(+2.90%)
Mar 16, 2015	30.63	30.68	29.97	30.60	86,432	+0.10(+0.32%)
Mar 13, 2015	30.86	31.19	30.14	30.50	299,665	+0.00(+0.00%)
Mar 12, 2015	30.79	30.86	30.33	30.50	73,393	-0.13(-0.43%)
Mar 11, 2015	29.87	30.76	29.87	30.63	67,890	+0.79(+2.64%)
Mar 10, 2015	30.17	30.27	29.78	29.84	70,042	-0.49(-1.62%)
Mar 09, 2015	30.70	31.19	30.10	30.33	99,715	-0.56(-1.81%)
Mar 06, 2015	31.35	31.55	30.83	30.89	95,071	-0.92(-2.89%)
Mar 05, 2015	31.19	31.81	30.89	31.81	113,472	+0.66(+2.11%)
Mar 04, 2015	31.39	31.52	30.60	31.16	101,638	-0.36(-1.15%)
Mar 03, 2015	31.02	31.42	31.02	31.52	103,585	+0.33(+1.05%)
Mar 02, 2015	30.70	31.42	30.24	31.19	93,588	+0.66(+2.15%)
Feb 27, 2015	30.70	30.70	30.24	30.53	58,150	-0.03(-0.11%)
Feb 26, 2015	29.94	30.70	29.87	30.56	58,221	+0.56(+1.86%)
Feb 25, 2015	29.78	30.27	29.78	30.01	96,670	-0.03(-0.11%)
Feb 24, 2015	30.20	30.27	29.87	30.04	77,244	-0.10(-0.33%)
Feb 23, 2015	30.37	30.53	30.01	30.14	48,059	-0.39(-1.29%)
Feb 20, 2015	31.48	31.58	30.40	30.53	119,019	-0.79(-2.52%)
Feb 19, 2015	31.22	31.52	30.99	31.32	115,918	+0.07(+0.21%)
Feb 18, 2015	31.02	31.78	30.47	31.25	181,772	+0.89(+2.92%)
Feb 17, 2015	30.07	30.76	29.84	30.37	108,133	+0.53(+1.76%)
Feb 13, 2015	29.28	29.84	29.84	29.84	101,768	+0.92(+3.18%)
Feb 12, 2015	29.28	29.48	28.73	28.92	66,633	-0.36(-1.23%)
Feb 11, 2015	28.86	29.48	28.40	29.28	68,972	+0.49(+1.71%)
Feb 10, 2015	29.64	29.68	28.34	28.79	129,928	-0.98(-3.31%)
Feb 09, 2015	30.24	30.67	29.38	29.78	96,315	-0.30(-0.98%)
Feb 06, 2015	30.53	31.02	29.91	30.07	80,472	-0.69(-2.24%)
Feb 05, 2015	30.14	31.12	29.97	30.76	78,249	+0.46(+1.52%)
Feb 04, 2015	30.50	30.50	28.86	30.30	395,369	-0.12(-0.40%)
Feb 03, 2015	30.36	31.19	30.01	30.42	273,989	+0.19(+0.64%)
Feb 02, 2015	29.56	30.42	29.27	30.23	197,322	+0.90(+3.06%)
Jan 30, 2015	26.90	29.34	26.61	29.34	339,889	+2.79(+10.49%)
Jan 29, 2015	27.00	27.07	25.84	26.55	114,756	-0.45(-1.66%)
Jan 28, 2015	28.15	28.18	26.41	27.00	146,350	-0.99(-3.55%)
Jan 27, 2015	28.15	28.18	27.57	27.99	80,749	-0.32(-1.13%)
Jan 26, 2015	28.28	28.82	27.48	28.31	169,533	+0.51(+1.84%)
Jan 23, 2015	28.82	28.82	27.77	27.80	145,731	-1.02(-3.56%)
Jan 22, 2015	28.76	29.59	28.66	28.82	267,271	+0.19(+0.67%)
Jan 21, 2015	28.05	28.73	27.61	28.63	149,997	+0.67(+2.41%)
Jan 20, 2015	27.03	28.09	26.90	27.96	143,721	+0.61(+2.22%)
Jan 16, 2015	25.84	27.38	25.84	27.35	196,175	+1.47(+5.69%)
Jan 15, 2015	26.58	27.06	25.72	25.88	130,030	-0.48(-1.82%)
Jan 14, 2015	25.62	26.45	25.62	26.36	110,494	+0.35(+1.35%)
Jan 13, 2015	26.61	27.00	25.46	26.01	257,649	-0.58(-2.17%)
Jan 12, 2015	26.17	26.65	25.65	26.58	136,452	+0.35(+1.34%)
Jan 09, 2015	26.01	26.52	25.56	26.23	178,077	+0.06(+0.24%)
Jan 08, 2015	25.59	26.17	25.49	26.17	109,819	+0.80(+3.16%)
Jan 07, 2015	25.72	26.23	25.27	25.36	143,224	-0.16(-0.63%)
Jan 06, 2015	25.14	25.68	24.76	25.52	81,163	+0.42(+1.66%)
Jan 05, 2015	25.27	25.75	24.34	25.11	203,662	-0.42(-1.63%)
Jan 02, 2015	25.59	25.78	25.17	25.52	71,277	-0.10(-0.38%)
Dec 31, 2014	24.88	25.62	25.62	25.62	319,177	+0.59(+2.37%)
Dec 30, 2014	24.63	25.20	24.63	25.03	184,700	+0.05(+0.19%)
Dec 29, 2014	24.92	25.20	24.56	24.98	196,839	-0.03(-0.13%)
Dec 26, 2014	25.01	25.27	24.70	25.01	91,548	+0.00(+0.00%)
Dec 24, 2014	25.08	25.01	25.01	25.01	95,578	-0.16(-0.64%)
Dec 23, 2014	25.17	25.27	24.53	25.17	133,555	+0.13(+0.51%)
Dec 22, 2014	25.08	25.27	24.40	25.04	148,872	-0.03(-0.13%)
Dec 19, 2014	24.82	25.14	24.12	25.08	1,009,380	+0.51(+2.09%)
Dec 18, 2014	25.20	25.88	24.02	24.56	337,236	-0.06(-0.26%)
Dec 17, 2014	22.74	24.72	22.67	24.63	251,044	+1.83(+8.01%)
Dec 16, 2014	22.45	23.66	22.10	22.80	277,993	+0.06(+0.28%)
Dec 15, 2014	23.80	24.24	22.71	22.74	307,296	-0.67(-2.87%)
Dec 12, 2014	22.51	23.51	22.35	23.41	297,288	+0.51(+2.24%)
Dec 11, 2014	21.78	23.15	21.78	22.90	309,818	+1.17(+5.38%)
Dec 10, 2014	22.39	22.42	21.43	21.73	361,000	-0.82(-3.62%)
Dec 09, 2014	21.39	22.96	20.95	22.55	239,651	+0.45(+2.03%)
Dec 08, 2014	24.18	24.47	22.00	22.10	405,365	-2.39(-9.74%)
Dec 05, 2014	25.14	25.30	24.34	24.48	215,268	-0.62(-2.49%)
Dec 04, 2014	25.65	26.07	24.98	25.11	152,133	-0.29(-1.13%)
Dec 03, 2014	25.27	26.13	25.14	25.40	241,720	-0.06(-0.25%)
Dec 02, 2014	24.69	25.59	24.40	25.46	197,826	+0.70(+2.85%)
Dec 01, 2014	24.82	25.46	24.47	24.76	354,397	-0.29(-1.15%)
Nov 28, 2014	25.33	25.52	24.56	25.04	113,952	-1.02(-3.93%)
Nov 26, 2014	26.13	26.07	26.07	26.07	116,374	-0.26(-0.97%)
Nov 25, 2014	25.94	26.42	25.88	26.33	120,191	+0.38(+1.48%)
Nov 24, 2014	25.62	25.94	25.16	25.94	178,871	+0.35(+1.38%)
Nov 21, 2014	26.10	26.45	25.56	25.59	183,240	-0.38(-1.48%)
Nov 20, 2014	25.75	26.13	25.30	25.97	165,667	-0.13(-0.49%)
Nov 19, 2014	25.46	26.20	25.11	26.10	164,999	-0.19(-0.73%)
Nov 18, 2014	26.13	26.89	26.10	26.29	137,114	-0.03(-0.12%)
Nov 17, 2014	26.49	26.77	25.97	26.33	108,173	+0.00(+0.00%)
Nov 14, 2014	26.23	26.74	25.65	26.33	210,693	-0.16(-0.60%)
Nov 13, 2014	27.73	27.86	26.26	26.49	195,175	-1.38(-4.94%)
Nov 12, 2014	27.70	28.17	27.38	27.86	127,063	-0.13(-0.46%)
Nov 11, 2014	28.28	28.95	27.86	27.99	212,419	-0.64(-2.24%)
Nov 10, 2014	28.82	29.40	28.38	28.63	120,858	-0.22(-0.78%)
Nov 07, 2014	28.18	28.98	27.87	28.86	151,843	+0.74(+2.62%)
Nov 06, 2014	27.96	28.76	27.83	28.12	125,723	+0.00(+0.00%)
Nov 05, 2014	28.79	28.92	27.73	28.12	210,095	-0.54(-1.87%)
Nov 04, 2014	28.66	29.65	28.57	28.66	202,291	-0.03(-0.11%)
Nov 03, 2014	28.78	28.92	28.47	28.69	216,956	-0.12(-0.43%)
Oct 31, 2014	29.06	29.26	28.56	28.81	173,186	-0.19(-0.65%)
Oct 30, 2014	29.56	29.78	28.81	29.00	143,192	-0.81(-2.72%)
Oct 29, 2014	29.65	30.68	29.28	29.81	116,854	+0.25(+0.84%)
Oct 28, 2014	28.72	29.56	28.47	29.56	122,698	+0.94(+3.27%)
Oct 27, 2014	29.09	29.40	29.40	28.62	142,447	-0.78(-2.65%)
Oct 24, 2014	28.66	29.56	28.59	29.40	112,509	+0.62(+2.17%)
Oct 23, 2014	28.94	29.54	28.56	28.78	129,345	+0.22(+0.77%)
Oct 22, 2014	29.00	29.84	28.12	28.56	218,854	-0.72(-2.45%)
Oct 21, 2014	28.09	29.56	28.06	29.28	286,059	+1.15(+4.11%)
Oct 20, 2014	28.22	28.22	27.16	28.12	265,342	+0.12(+0.45%)
Oct 17, 2014	26.41	27.97	26.22	28.00	374,743	+1.97(+7.55%)
Oct 16, 2014	23.69	26.16	23.41	26.03	241,771	+1.62(+6.65%)
Oct 15, 2014	23.88	24.78	22.82	24.41	336,544	+0.37(+1.56%)
Oct 14, 2014	24.63	24.88	23.10	24.04	326,151	-0.06(-0.26%)
Oct 13, 2014	26.00	26.35	23.97	24.10	203,489	-1.90(-7.32%)
Oct 10, 2014	25.91	26.31	23.32	26.00	508,168	-0.39(-1.48%)
Oct 09, 2014	27.25	27.75	25.47	26.39	394,237	-1.48(-5.32%)
Oct 08, 2014	29.34	29.47	26.44	27.87	423,883	-1.53(-5.20%)
Oct 07, 2014	30.22	30.53	29.09	29.40	302,329	-1.25(-4.07%)
Oct 06, 2014	31.28	31.28	30.06	30.65	137,256	-0.03(-0.10%)
Oct 03, 2014	30.37	30.84	30.00	30.68	167,070	+0.12(+0.41%)
Oct 02, 2014	30.90	31.06	28.56	30.56	571,106	-0.34(-1.11%)