Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.07	23.07	23.07	0	-0.33(-1.41%)
Dec 29, 2016	23.52	23.71	23.35	23.40	843,080	-0.17(-0.74%)
Dec 28, 2016	24.17	24.20	23.52	23.57	1,064,015	-0.48(-1.98%)
Dec 27, 2016	23.62	24.17	23.62	24.05	669,664	+0.55(+2.35%)
Dec 23, 2016		23.50	23.50	23.50	0	+0.03(+0.12%)
Dec 22, 2016	23.71	23.78	23.15	23.47	639,175	-0.24(-1.02%)
Dec 21, 2016	23.42	23.92	23.33	23.71	1,397,788	+0.32(+1.37%)
Dec 20, 2016	22.95	23.42	22.80	23.39	1,221,009	+0.54(+2.38%)
Dec 19, 2016	22.91	23.18	22.55	22.85	872,427	-0.13(-0.55%)
Dec 16, 2016	23.10	23.19	22.77	22.97	1,379,729	-0.04(-0.17%)
Dec 15, 2016	22.69	23.32	22.46	23.01	2,113,975	+0.39(+1.71%)
Dec 14, 2016	22.82	23.09	22.54	22.62	881,029	-0.29(-1.27%)
Dec 13, 2016	23.00	23.25	22.77	22.91	1,060,395	-0.06(-0.25%)
Dec 12, 2016	23.48	23.71	22.62	22.97	3,618,008	-0.60(-2.55%)
Dec 09, 2016	23.35	23.59	23.16	23.57	1,713,986	+0.21(+0.91%)
Dec 08, 2016	23.53	23.53	22.93	23.36	1,742,549	+0.10(+0.42%)
Dec 07, 2016	22.97	23.34	22.63	23.26	1,239,400	+0.20(+0.88%)
Dec 06, 2016	22.90	23.20	22.52	23.06	1,293,467	+0.24(+1.06%)
Dec 05, 2016	22.89	23.00	22.61	22.82	885,020	+0.26(+1.16%)
Dec 02, 2016	22.84	22.86	22.34	22.56	2,090,945	-0.21(-0.94%)
Dec 01, 2016	23.16	23.28	22.45	22.77	4,183,238	-0.28(-1.22%)
Nov 30, 2016	23.05	23.34	22.75	23.05	1,553,115	+0.21(+0.93%)
Nov 29, 2016	22.60	22.97	22.57	22.84	1,595,245	+0.22(+0.99%)
Nov 28, 2016	23.57	23.76	22.40	22.61	2,023,494	-1.10(-4.62%)
Nov 25, 2016	23.82	23.84	23.51	23.71	443,807	+0.02(+0.08%)
Nov 23, 2016		23.69	23.69	23.69	0	+0.58(+2.52%)
Nov 22, 2016	23.34	23.41	22.22	23.11	2,815,703	-0.03(-0.13%)
Nov 21, 2016	23.22	23.53	22.91	23.14	1,729,956	+0.13(+0.55%)
Nov 18, 2016	23.04	23.13	22.69	23.01	2,321,935	-0.12(-0.50%)
Nov 17, 2016	23.27	23.38	22.70	23.13	1,856,162	-0.09(-0.38%)
Nov 16, 2016	22.70	23.46	22.50	23.21	2,996,232	-0.48(-2.05%)
Nov 15, 2016	23.96	23.97	22.99	23.70	3,107,504	-0.32(-1.33%)
Nov 14, 2016	23.59	24.06	23.20	24.02	4,387,411	+0.76(+3.25%)
Nov 11, 2016	23.27	23.46	22.36	23.26	5,932,243	+0.12(+0.50%)
Nov 10, 2016	22.67	23.71	22.30	23.15	11,600,736	+1.08(+4.88%)
Nov 09, 2016	21.49	23.81	21.21	22.07	6,916,839	+1.89(+9.37%)
Nov 08, 2016	20.17	20.54	19.90	20.18	1,220,365	-0.05(-0.24%)
Nov 07, 2016	19.70	20.32	19.67	20.23	2,634,876	+1.10(+5.73%)
Nov 04, 2016	18.37	19.44	18.28	19.13	1,284,276	+0.78(+4.23%)
Nov 03, 2016	19.27	19.37	18.28	18.36	2,086,926	-0.68(-3.57%)
Nov 02, 2016	19.01	20.11	18.98	19.04	3,187,698	+0.40(+2.13%)
Nov 01, 2016	18.23	18.74	18.05	18.64	2,576,686	+0.47(+2.56%)
Oct 31, 2016	18.08	18.39	18.00	18.17	1,103,842	+0.09(+0.48%)
Oct 28, 2016	17.76	18.26	17.63	18.09	985,665	+0.35(+1.97%)
Oct 27, 2016	18.11	18.11	17.50	17.74	856,295	-0.30(-1.67%)
Oct 26, 2016	18.08	18.28	17.93	18.04	549,511	-0.21(-1.17%)
Oct 25, 2016	18.65	18.67	18.19	18.25	406,515	-0.41(-2.18%)
Oct 24, 2016	18.70	18.82	18.49	18.66	732,821	+0.14(+0.73%)
Oct 21, 2016	18.05	18.53	17.94	18.52	1,098,422	+0.18(+1.00%)
Oct 20, 2016	18.27	18.55	18.22	18.34	720,130	-0.05(-0.26%)
Oct 19, 2016	18.21	18.61	17.94	18.39	702,299	+0.21(+1.17%)
Oct 18, 2016	18.78	18.78	18.13	18.17	1,095,810	-0.24(-1.32%)
Oct 17, 2016	18.47	18.61	18.31	18.41	552,103	-0.05(-0.26%)
Oct 14, 2016	18.60	18.78	18.34	18.46	645,070	+0.06(+0.32%)
Oct 13, 2016	17.94	18.49	17.59	18.41	1,075,501	+0.19(+1.07%)
Oct 12, 2016	17.91	18.28	17.60	18.21	882,124	+0.30(+1.68%)
Oct 11, 2016	17.63	18.19	17.59	17.91	1,404,257	-0.50(-2.74%)
Oct 10, 2016	18.45	18.69	18.30	18.41	676,064	+0.21(+1.17%)
Oct 07, 2016	18.75	18.75	18.18	18.20	1,112,532	-0.57(-3.05%)
Oct 06, 2016	18.18	18.82	18.18	18.77	993,744	+0.52(+2.87%)
Oct 05, 2016	18.03	18.26	17.87	18.25	672,187	+0.38(+2.12%)
Oct 04, 2016	17.79	17.91	17.50	17.87	768,010	+0.12(+0.66%)
Oct 03, 2016	17.91	18.11	17.57	17.76	1,136,915	-0.23(-1.29%)
Sep 30, 2016	18.53	18.58	17.86	17.99	1,904,638	-0.51(-2.78%)
Sep 29, 2016	18.79	18.82	18.26	18.50	1,686,454	-0.40(-2.10%)
Sep 28, 2016	18.71	18.97	18.57	18.90	903,585	+0.30(+1.62%)
Sep 27, 2016	18.66	18.72	18.27	18.60	499,066	-0.05(-0.26%)
Sep 26, 2016	18.52	19.05	18.52	18.65	1,129,122	+0.03(+0.16%)
Sep 23, 2016	18.71	18.92	18.55	18.62	802,637	-0.05(-0.26%)
Sep 22, 2016	18.41	18.86	18.25	18.67	1,541,096	+0.44(+2.39%)
Sep 21, 2016	17.54	18.24	17.50	18.23	1,282,398	+0.75(+4.27%)
Sep 20, 2016	17.89	17.89	17.45	17.48	635,248	-0.28(-1.58%)
Sep 19, 2016	17.75	18.07	17.49	17.77	1,492,004	+0.11(+0.60%)
Sep 16, 2016	17.70	18.17	17.60	17.66	2,582,219	-0.08(-0.44%)
Sep 15, 2016	17.25	17.77	17.08	17.74	1,348,704	+0.48(+2.81%)
Sep 14, 2016	17.42	17.47	16.95	17.25	942,147	-0.12(-0.67%)
Sep 13, 2016	17.77	18.03	17.20	17.37	819,718	-0.64(-3.55%)
Sep 12, 2016	17.32	18.14	17.22	18.01	1,246,665	+0.61(+3.51%)
Sep 09, 2016	18.24	18.24	17.21	17.40	1,245,718	-0.95(-5.18%)
Sep 08, 2016	18.33	18.54	18.12	18.35	1,022,316	+0.00(+0.00%)
Sep 07, 2016	18.12	18.47	18.02	18.35	2,179,597	+0.03(+0.16%)
Sep 06, 2016	19.02	19.02	17.89	18.32	1,663,116	-0.68(-3.57%)
Sep 02, 2016	19.04	19.00	19.00	19.00	557,281	+0.09(+0.46%)
Sep 01, 2016	19.12	19.25	18.69	18.91	1,156,238	-0.23(-1.22%)
Aug 31, 2016	19.54	19.64	18.82	19.14	1,221,281	-0.50(-2.57%)
Aug 30, 2016	19.44	19.65	19.25	19.65	967,673	+0.22(+1.15%)
Aug 29, 2016	19.34	19.67	19.09	19.42	1,565,282	+0.11(+0.55%)
Aug 26, 2016	19.48	19.76	19.19	19.32	1,667,517	-0.06(-0.30%)
Aug 25, 2016	19.44	19.50	18.96	19.37	1,505,645	-0.27(-1.38%)
Aug 24, 2016	19.96	19.96	19.56	19.65	549,877	-0.38(-1.89%)
Aug 23, 2016	20.25	20.38	20.00	20.02	1,459,678	-0.08(-0.39%)
Aug 22, 2016	19.14	20.19	18.87	20.10	1,515,764	+0.92(+4.80%)
Aug 19, 2016	18.98	19.32	18.55	19.18	1,604,488	+0.09(+0.46%)
Aug 18, 2016	19.33	19.37	18.99	19.09	700,263	-0.18(-0.96%)
Aug 17, 2016	19.69	19.69	19.04	19.28	708,683	-0.38(-1.92%)
Aug 16, 2016	19.99	19.99	19.33	19.66	1,097,721	-0.36(-1.79%)
Aug 15, 2016	19.71	20.07	19.69	20.01	1,522,615	+0.36(+1.83%)
Aug 12, 2016	19.70	19.94	19.55	19.66	879,866	-0.07(-0.34%)
Aug 11, 2016	19.73	19.92	19.50	19.72	1,101,020	+0.07(+0.35%)
Aug 10, 2016	19.72	19.72	19.45	19.66	799,297	+0.01(+0.05%)
Aug 09, 2016	19.88	19.93	19.65	19.65	671,544	-0.19(-0.98%)
Aug 08, 2016	19.76	19.99	19.65	19.84	1,196,951	+0.04(+0.20%)
Aug 05, 2016	19.93	20.16	19.66	19.80	1,772,163	+0.15(+0.74%)
Aug 04, 2016	20.48	20.66	19.26	19.66	2,847,323	-1.13(-5.46%)
Aug 03, 2016	20.55	21.27	20.46	20.79	1,695,322	+0.76(+3.78%)
Aug 02, 2016	20.86	20.88	19.94	20.03	1,354,539	-0.89(-4.26%)
Aug 01, 2016	21.25	21.34	20.42	20.93	1,535,649	-0.54(-2.53%)
Jul 29, 2016	21.68	21.75	21.38	21.47	3,290,881	-0.27(-1.25%)
Jul 28, 2016	21.42	21.82	21.32	21.74	882,036	+0.29(+1.36%)
Jul 27, 2016	21.58	22.01	21.29	21.45	1,239,509	-0.10(-0.45%)
Jul 26, 2016	21.33	21.63	21.19	21.55	768,910	+0.24(+1.14%)
Jul 25, 2016	21.26	21.55	21.13	21.30	952,506	+0.02(+0.09%)
Jul 22, 2016	21.13	21.56	20.89	21.29	855,379	+0.17(+0.83%)
Jul 21, 2016	21.30	21.43	20.93	21.11	993,724	-0.18(-0.87%)
Jul 20, 2016	21.11	21.60	20.86	21.29	1,293,888	+0.19(+0.92%)
Jul 19, 2016	21.15	21.29	20.75	21.10	1,084,866	-0.24(-1.14%)
Jul 18, 2016	20.98	21.43	20.80	21.34	1,640,633	+0.38(+1.80%)
Jul 15, 2016	20.85	21.21	20.67	20.97	2,075,131	+0.31(+1.50%)
Jul 14, 2016	21.00	20.89	20.17	20.65	6,273,370	-0.35(-1.66%)
Jul 13, 2016	21.23	21.27	20.75	21.00	329,472	-0.04(-0.18%)
Jul 12, 2016	21.11	21.48	21.03	21.04	529,529	+0.25(+1.21%)
Jul 11, 2016	20.69	20.97	20.62	20.79	518,403	+0.36(+1.76%)
Jul 08, 2016	20.34	20.46	20.07	20.43	1,114,572	+0.36(+1.79%)
Jul 07, 2016	19.97	20.21	19.77	20.07	408,183	+0.25(+1.27%)
Jul 06, 2016	19.33	19.83	19.22	19.82	419,083	+0.38(+1.95%)
Jul 05, 2016	20.10	20.10	19.41	19.44	780,058	-0.84(-4.16%)
Jul 01, 2016	19.75	20.29	20.29	20.29	891,402	+0.45(+2.25%)
Jun 30, 2016	18.87	19.85	18.67	19.84	853,841	+1.00(+5.30%)
Jun 29, 2016	18.20	18.84	18.05	18.84	589,148	+0.97(+5.43%)
Jun 28, 2016	18.32	18.48	17.63	17.87	1,080,255	-0.13(-0.70%)
Jun 27, 2016	19.49	19.49	17.84	18.00	1,867,796	-1.42(-7.29%)
Jun 24, 2016	19.39	20.14	19.25	19.41	4,625,520	-0.95(-4.67%)
Jun 23, 2016	19.79	20.38	19.69	20.36	746,405	+0.99(+5.11%)
Jun 22, 2016	19.58	19.72	19.33	19.37	664,306	-0.20(-1.04%)
Jun 21, 2016	19.85	19.85	19.17	19.58	671,683	-0.25(-1.27%)
Jun 20, 2016	19.99	20.15	19.68	19.83	816,154	+0.39(+2.00%)
Jun 17, 2016	19.52	19.69	19.27	19.44	845,260	-0.03(-0.15%)
Jun 16, 2016	19.08	19.53	18.81	19.47	737,200	+0.14(+0.70%)
Jun 15, 2016	19.22	19.68	19.03	19.34	731,119	+0.25(+1.32%)
Jun 14, 2016	19.18	19.25	18.57	19.08	977,745	-0.15(-0.76%)
Jun 13, 2016	19.72	19.99	19.15	19.23	918,486	-0.62(-3.13%)
Jun 10, 2016	20.12	20.30	19.58	19.85	727,795	-0.59(-2.89%)
Jun 09, 2016	21.17	21.29	20.43	20.44	666,387	-0.89(-4.18%)
Jun 08, 2016	20.94	21.34	20.84	21.33	784,877	+0.51(+2.47%)
Jun 07, 2016	20.98	21.31	20.76	20.82	731,121	-0.16(-0.79%)
Jun 06, 2016	20.68	21.04	20.49	20.98	588,758	+0.34(+1.64%)
Jun 03, 2016	20.34	20.65	19.88	20.65	1,286,517	+0.19(+0.95%)
Jun 02, 2016	20.90	20.97	20.02	20.45	1,252,564	-0.58(-2.77%)
Jun 01, 2016	20.96	21.30	20.70	21.03	1,008,017	-0.06(-0.28%)
May 31, 2016	21.64	21.82	20.93	21.09	1,153,898	-0.48(-2.20%)
May 27, 2016	21.56	21.57	21.57	21.57	1,041,447	+0.00(+0.00%)
May 26, 2016	21.90	21.94	21.29	21.57	568,328	-0.26(-1.20%)
May 25, 2016	21.69	21.96	21.49	21.83	586,349	+0.22(+1.03%)
May 24, 2016	21.47	21.96	21.47	21.61	1,131,979	+0.32(+1.50%)
May 23, 2016	21.05	21.35	20.81	21.29	516,944	+0.29(+1.39%)
May 20, 2016	20.66	21.06	20.49	20.99	679,248	+0.52(+2.56%)
May 19, 2016	20.53	20.77	20.21	20.47	1,289,997	+0.04(+0.19%)
May 18, 2016	20.51	21.00	20.27	20.43	784,802	-0.19(-0.94%)
May 17, 2016	20.92	21.27	20.52	20.63	998,223	-0.35(-1.66%)
May 16, 2016	20.56	21.17	20.41	20.97	917,562	+0.47(+2.27%)
May 13, 2016	20.89	21.12	20.47	20.51	755,746	-0.52(-2.49%)
May 12, 2016	21.17	21.36	20.99	21.03	723,809	+0.03(+0.14%)
May 11, 2016	21.53	21.69	20.81	21.00	962,061	-0.60(-2.78%)
May 10, 2016	20.84	21.62	20.62	21.61	1,171,679	+0.92(+4.45%)
May 09, 2016	20.26	20.75	20.26	20.68	1,566,042	+0.08(+0.38%)
May 06, 2016	20.36	20.62	19.89	20.61	998,589	+0.06(+0.28%)
May 05, 2016	21.10	21.31	19.85	20.55	2,112,266	-0.33(-1.58%)
May 04, 2016	21.82	22.31	20.18	20.88	3,235,227	-0.42(-1.96%)
May 03, 2016	20.86	21.38	20.67	21.29	2,281,990	+0.37(+1.76%)
May 02, 2016	20.39	20.99	20.15	20.93	1,204,300	+0.66(+3.25%)
Apr 29, 2016	20.43	20.55	19.79	20.27	1,099,714	-0.13(-0.62%)
Apr 28, 2016	21.17	21.30	20.34	20.39	1,004,255	-0.90(-4.23%)
Apr 27, 2016	20.52	21.41	20.51	21.29	1,232,329	+0.80(+3.88%)
Apr 26, 2016	20.45	20.92	20.27	20.50	1,141,311	+0.20(+1.00%)
Apr 25, 2016	20.66	20.90	20.29	20.30	762,357	-0.34(-1.64%)
Apr 22, 2016	20.17	20.72	20.13	20.64	1,238,204	+0.37(+1.82%)
Apr 21, 2016	20.26	20.83	20.19	20.27	1,170,323	-0.02(-0.10%)
Apr 20, 2016	19.70	20.95	19.59	20.29	1,987,706	+0.60(+3.05%)
Apr 19, 2016	19.91	20.21	19.62	19.69	761,640	-0.21(-1.07%)
Apr 18, 2016	19.54	19.95	19.40	19.90	968,099	+0.23(+1.18%)
Apr 15, 2016	19.59	19.87	19.54	19.67	1,192,389	+0.09(+0.45%)
Apr 14, 2016	19.35	19.64	19.20	19.58	4,033,825	-0.37(-1.85%)
Apr 13, 2016	19.40	19.98	19.30	19.95	686,455	+0.53(+2.75%)
Apr 12, 2016	19.34	19.59	18.79	19.41	616,851	+0.16(+0.81%)
Apr 11, 2016	19.49	19.86	19.22	19.26	521,562	-0.02(-0.10%)
Apr 08, 2016	18.77	19.59	18.77	19.28	549,604	+0.71(+3.81%)
Apr 07, 2016	19.28	19.48	18.43	18.57	730,298	-0.80(-4.15%)
Apr 06, 2016	19.12	19.43	18.76	19.37	571,341	+0.22(+1.16%)
Apr 05, 2016	19.25	19.52	19.05	19.15	767,998	-0.57(-2.90%)
Apr 04, 2016	19.59	19.99	19.20	19.72	906,248	+0.09(+0.44%)
Apr 01, 2016	18.94	19.81	18.82	19.64	682,123	+0.78(+4.11%)
Mar 31, 2016	18.19	19.18	18.17	18.86	729,055	+0.67(+3.68%)
Mar 30, 2016	19.03	19.03	17.83	18.19	970,538	-0.60(-3.20%)
Mar 29, 2016	18.33	18.81	18.08	18.79	742,746	+0.36(+1.95%)
Mar 28, 2016	18.04	18.64	17.71	18.43	494,281	+0.44(+2.42%)
Mar 24, 2016	18.38	18.00	18.00	18.00	438,791	-0.53(-2.88%)
Mar 23, 2016	18.77	18.86	18.09	18.53	460,033	-0.35(-1.85%)
Mar 22, 2016	18.88	19.16	18.74	18.88	259,931	-0.14(-0.71%)
Mar 21, 2016	18.96	19.25	18.72	19.02	400,382	+0.03(+0.15%)
Mar 18, 2016	18.71	19.21	18.61	18.99	558,409	+0.41(+2.19%)
Mar 17, 2016	17.87	18.59	17.50	18.58	381,968	+0.71(+3.96%)
Mar 16, 2016	17.34	18.02	17.15	17.87	311,457	+0.42(+2.39%)
Mar 15, 2016	18.08	18.08	17.24	17.45	364,498	-0.72(-3.95%)
Mar 14, 2016	18.09	18.50	17.62	18.17	569,622	+0.00(+0.00%)
Mar 11, 2016	17.84	18.47	17.74	18.17	499,635	+0.53(+3.02%)
Mar 10, 2016	18.22	18.40	17.40	17.64	426,530	-0.60(-3.30%)
Mar 09, 2016	18.23	18.45	17.56	18.24	400,779	+0.24(+1.35%)
Mar 08, 2016	18.99	18.99	17.94	18.00	612,874	-1.10(-5.74%)
Mar 07, 2016	18.13	19.18	18.02	19.09	701,629	+0.92(+5.07%)
Mar 04, 2016	18.08	18.74	18.03	18.17	774,459	+0.14(+0.75%)
Mar 03, 2016	18.29	18.56	17.89	18.04	468,275	-0.16(-0.91%)
Mar 02, 2016	18.21	18.45	17.75	18.20	289,938	-0.14(-0.74%)
Mar 01, 2016	17.88	18.84	17.72	18.34	969,030	+0.63(+3.56%)
Feb 29, 2016	17.55	17.86	17.34	17.71	753,147	+0.22(+1.28%)
Feb 26, 2016	16.97	17.82	16.95	17.48	651,459	+0.65(+3.86%)
Feb 25, 2016	16.57	16.88	16.16	16.83	498,825	+0.28(+1.70%)
Feb 24, 2016	16.05	16.65	15.79	16.55	919,066	+0.34(+2.09%)
Feb 23, 2016	16.11	16.74	15.93	16.21	680,447	-0.04(-0.24%)
Feb 22, 2016	16.16	16.74	16.04	16.25	665,368	+0.47(+2.95%)
Feb 19, 2016	15.71	15.98	15.02	15.79	981,012	-0.01(-0.06%)
Feb 18, 2016	16.77	16.79	15.49	15.80	923,949	-0.97(-5.78%)
Feb 17, 2016	17.38	17.89	16.16	16.77	1,721,653	+0.09(+0.52%)
Feb 16, 2016	15.83	17.14	15.53	16.68	1,343,639	+1.05(+6.70%)
Feb 12, 2016	15.04	15.63	15.63	15.63	894,598	+0.78(+5.22%)
Feb 11, 2016	14.11	15.29	14.00	14.86	2,094,608	+0.53(+3.72%)
Feb 10, 2016	13.62	15.15	13.51	14.32	1,799,550	+0.88(+6.57%)
Feb 09, 2016	13.11	13.75	12.72	13.44	1,005,991	+0.04(+0.29%)
Feb 08, 2016	14.83	14.83	13.14	13.40	552,681	-1.74(-11.47%)
Feb 05, 2016	15.41	15.75	14.98	15.14	539,235	-0.29(-1.89%)
Feb 04, 2016	14.37	15.72	14.37	15.43	841,266	+1.08(+7.50%)
Feb 03, 2016	14.39	14.39	13.34	14.35	404,525	+0.30(+2.14%)
Feb 02, 2016	14.74	14.84	13.90	14.05	544,747	-0.92(-6.15%)
Feb 01, 2016	15.08	15.27	14.74	14.97	562,019	-0.42(-2.71%)
Jan 29, 2016	14.48	15.61	14.48	15.39	946,519	+0.94(+6.51%)
Jan 28, 2016	13.83	13.83	13.57	14.45	717,123	+0.84(+6.20%)
Jan 27, 2016	13.95	14.08	13.57	13.61	1,719,628	-0.36(-2.57%)
Jan 26, 2016	14.08	14.29	13.57	13.96	645,418	+0.07(+0.49%)
Jan 25, 2016	14.55	14.73	13.83	13.90	403,090	-0.69(-4.72%)
Jan 22, 2016	14.52	15.34	14.41	14.58	583,451	+0.38(+2.66%)
Jan 21, 2016	14.23	14.67	14.03	14.21	644,934	-0.04(-0.27%)
Jan 20, 2016	13.92	14.41	13.50	14.24	768,265	-0.30(-2.07%)
Jan 19, 2016	15.07	15.23	14.32	14.55	376,145	-0.20(-1.38%)
Jan 15, 2016	15.05	14.75	14.75	14.75	1,488,179	-0.88(-5.64%)
Jan 14, 2016	15.40	15.74	14.84	15.63	1,126,834	+0.38(+2.48%)
Jan 13, 2016	16.16	16.22	15.10	15.25	562,682	-0.90(-5.58%)
Jan 12, 2016	16.01	16.18	15.36	16.16	556,994	+0.29(+1.83%)
Jan 11, 2016	16.14	16.24	15.70	15.86	1,734,344	-0.15(-0.91%)
Jan 08, 2016	16.78	16.83	15.83	16.01	988,615	-0.55(-3.34%)
Jan 07, 2016	17.12	17.26	16.50	16.56	487,700	-0.93(-5.32%)
Jan 06, 2016	18.20	18.39	16.85	17.49	1,447,036	-1.10(-5.89%)
Jan 05, 2016	19.39	19.39	18.20	18.59	816,732	-0.67(-3.47%)