Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	20.43	20.57	20.26	20.35	666,703	-0.13(-0.64%)
Apr 28, 2016	20.61	20.81	20.44	20.48	448,124	-0.23(-1.09%)
Apr 27, 2016	21.05	21.05	20.61	20.71	666,961	-0.37(-1.74%)
Apr 26, 2016	20.91	21.26	20.70	21.07	519,518	+0.30(+1.43%)
Apr 25, 2016	21.00	21.11	20.69	20.78	429,723	-0.17(-0.83%)
Apr 22, 2016	19.77	21.23	19.41	20.95	2,465,865	+1.18(+5.95%)
Apr 21, 2016	19.71	19.92	19.59	19.77	326,135	-0.03(-0.18%)
Apr 20, 2016	20.00	20.04	19.69	19.81	550,787	-0.20(-1.00%)
Apr 19, 2016	19.82	20.06	19.76	20.01	407,110	+0.18(+0.92%)
Apr 18, 2016	19.51	19.84	19.46	19.83	321,584	+0.26(+1.34%)
Apr 15, 2016	19.40	19.80	19.39	19.56	241,999	+0.14(+0.72%)
Apr 14, 2016	19.33	19.45	19.12	19.42	231,353	+0.10(+0.50%)
Apr 13, 2016	19.29	19.47	19.15	19.33	419,179	+0.14(+0.73%)
Apr 12, 2016	18.82	19.23	18.82	19.19	464,604	+0.35(+1.85%)
Apr 11, 2016	18.72	18.90	18.52	18.84	347,402	+0.24(+1.31%)
Apr 08, 2016	18.64	18.80	18.38	18.60	176,600	+0.07(+0.38%)
Apr 07, 2016	18.58	18.64	18.39	18.53	339,041	-0.24(-1.25%)
Apr 06, 2016	18.50	18.88	18.50	18.76	234,828	+0.28(+1.51%)
Apr 05, 2016	18.61	18.63	18.43	18.48	262,592	-0.24(-1.26%)
Apr 04, 2016	19.11	19.11	18.65	18.72	324,328	-0.37(-1.92%)
Apr 01, 2016	18.75	19.15	18.61	19.08	298,409	+0.22(+1.15%)
Mar 31, 2016	18.80	19.11	18.53	18.87	438,536	+0.13(+0.70%)
Mar 30, 2016	18.60	18.75	18.30	18.74	530,303	+0.18(+0.99%)
Mar 29, 2016	17.92	18.71	17.84	18.55	538,420	+0.61(+3.40%)
Mar 28, 2016	17.44	17.98	17.44	17.94	435,747	+0.52(+3.00%)
Mar 24, 2016	17.34	17.42	17.42	17.42	261,291	+0.08(+0.45%)
Mar 23, 2016	17.23	17.50	17.04	17.34	221,780	+0.10(+0.56%)
Mar 22, 2016	17.32	17.50	17.18	17.25	419,277	-0.20(-1.15%)
Mar 21, 2016	17.69	17.73	17.40	17.45	319,917	-0.23(-1.28%)
Mar 18, 2016	18.23	18.26	17.67	17.67	802,309	-0.45(-2.50%)
Mar 17, 2016	17.08	18.22	17.00	18.13	1,182,246	+1.05(+6.18%)
Mar 16, 2016	16.99	17.18	16.93	17.07	292,634	+0.04(+0.26%)
Mar 15, 2016	17.10	17.12	16.85	17.03	168,322	-0.17(-0.96%)
Mar 14, 2016	17.25	17.33	16.91	17.19	176,674	-0.10(-0.60%)
Mar 11, 2016	17.00	17.61	16.98	17.30	1,120,480	+0.45(+2.69%)
Mar 10, 2016	17.15	17.24	16.60	16.84	371,714	-0.32(-1.86%)
Mar 09, 2016	17.34	17.35	16.99	17.16	454,213	+0.09(+0.51%)
Mar 08, 2016	17.51	17.55	17.03	17.08	366,603	-0.48(-2.76%)
Mar 07, 2016	17.20	17.57	17.20	17.56	274,964	+0.36(+2.11%)
Mar 04, 2016	17.41	17.43	17.12	17.20	343,528	-0.21(-1.19%)
Mar 03, 2016	17.03	17.43	17.03	17.41	329,813	+0.39(+2.29%)
Mar 02, 2016	17.00	17.04	16.82	17.02	218,454	+0.03(+0.15%)
Mar 01, 2016	16.70	17.00	16.52	16.99	291,288	+0.48(+2.88%)
Feb 29, 2016	16.52	16.76	16.47	16.52	716,206	+0.00(+0.00%)
Feb 26, 2016	16.36	16.56	16.29	16.52	225,842	+0.25(+1.54%)
Feb 25, 2016	16.52	16.56	16.16	16.27	222,753	-0.24(-1.47%)
Feb 24, 2016	16.10	16.53	16.07	16.51	242,430	+0.22(+1.38%)
Feb 23, 2016	16.40	16.52	16.15	16.28	238,409	-0.15(-0.89%)
Feb 22, 2016	15.99	16.64	15.95	16.43	354,366	+0.56(+3.54%)
Feb 19, 2016	15.95	16.00	15.78	15.87	382,528	-0.10(-0.65%)
Feb 18, 2016	15.86	16.02	15.78	15.97	254,600	+0.16(+1.04%)
Feb 17, 2016	15.77	15.82	15.52	15.81	373,223	+0.16(+0.99%)
Feb 16, 2016	15.84	15.84	15.43	15.65	630,562	-0.09(-0.55%)
Feb 12, 2016	15.41	15.74	15.74	15.74	893,457	+1.06(+7.25%)
Feb 11, 2016	15.18	15.47	14.61	14.67	591,418	-0.82(-5.30%)
Feb 10, 2016	15.75	16.01	15.49	15.50	310,732	-0.19(-1.21%)
Feb 09, 2016	15.51	15.80	15.46	15.69	197,028	-0.04(-0.28%)
Feb 08, 2016	15.49	15.79	15.37	15.73	175,416	+0.10(+0.66%)
Feb 05, 2016	16.11	16.19	15.58	15.63	398,173	-0.55(-3.42%)
Feb 04, 2016	15.84	16.28	15.70	16.18	393,904	+0.30(+1.91%)
Feb 03, 2016	15.71	15.97	15.29	15.88	398,583	+0.30(+1.94%)
Feb 02, 2016	15.60	15.76	15.49	15.57	222,695	-0.19(-1.21%)
Feb 01, 2016	15.71	15.89	15.51	15.76	182,814	-0.10(-0.65%)
Jan 29, 2016	15.26	15.92	15.26	15.87	346,388	+0.62(+4.08%)
Jan 28, 2016	15.17	15.57	15.12	15.25	278,425	+0.17(+1.15%)
Jan 27, 2016	15.10	15.20	14.92	15.07	337,850	-0.07(-0.46%)
Jan 26, 2016	15.04	15.23	14.96	15.14	736,733	+0.15(+0.98%)
Jan 25, 2016	15.03	15.13	14.95	14.99	221,064	-0.14(-0.91%)
Jan 22, 2016	15.20	15.29	14.94	15.13	610,998	+0.10(+0.69%)
Jan 21, 2016	14.98	15.16	14.91	15.03	472,160	+0.05(+0.35%)
Jan 20, 2016	14.44	15.02	14.20	14.98	330,942	+0.37(+2.55%)
Jan 19, 2016	14.92	15.09	14.52	14.61	241,849	-0.20(-1.34%)
Jan 15, 2016	14.55	14.80	14.80	14.80	340,337	-0.11(-0.75%)
Jan 14, 2016	14.77	15.10	14.64	14.92	301,824	+0.20(+1.35%)
Jan 13, 2016	15.21	15.37	14.65	14.72	263,709	-0.49(-3.24%)
Jan 12, 2016	15.21	15.26	14.96	15.21	311,033	+0.14(+0.92%)
Jan 11, 2016	15.21	15.29	14.90	15.07	541,134	-0.05(-0.34%)
Jan 08, 2016	15.47	15.59	15.09	15.12	339,229	-0.27(-1.74%)
Jan 07, 2016	15.48	15.64	15.37	15.39	436,778	-0.33(-2.09%)
Jan 06, 2016	15.78	15.95	15.58	15.72	722,859	-0.26(-1.62%)
Jan 05, 2016	15.98	16.09	15.81	15.98	335,894	+0.09(+0.54%)
Jan 04, 2016	15.97	16.18	15.88	15.89	495,805	-0.36(-2.23%)
Dec 31, 2015	16.46	16.26	16.26	16.26	216,830	-0.22(-1.31%)
Dec 30, 2015	16.58	16.72	16.46	16.47	208,604	-0.09(-0.52%)
Dec 29, 2015	16.21	16.60	16.17	16.56	211,306	+0.35(+2.19%)
Dec 28, 2015	16.14	16.21	15.95	16.21	253,076	+0.05(+0.32%)
Dec 24, 2015	16.21	16.15	16.15	16.15	247,938	-0.07(-0.43%)
Dec 23, 2015	16.04	16.43	15.85	16.22	474,257	+0.16(+0.97%)
Dec 22, 2015	17.59	17.74	15.82	16.07	1,684,392	-1.63(-9.19%)
Dec 21, 2015	17.58	17.70	17.43	17.69	349,999	+0.17(+0.99%)
Dec 18, 2015	17.55	17.57	17.42	17.52	536,785	-0.14(-0.78%)
Dec 17, 2015	17.72	17.79	17.45	17.66	287,395	+0.00(+0.00%)
Dec 16, 2015	17.60	17.74	17.40	17.66	587,162	+0.22(+1.29%)
Dec 15, 2015	17.18	17.45	16.97	17.43	289,477	+0.35(+2.08%)
Dec 14, 2015	17.19	17.51	16.96	17.08	811,960	-0.22(-1.30%)
Dec 11, 2015	17.73	17.89	17.28	17.30	299,717	-0.77(-4.26%)
Dec 10, 2015	18.17	18.25	17.93	18.07	277,587	-0.13(-0.71%)
Dec 09, 2015	18.63	18.79	18.12	18.20	165,018	-0.49(-2.62%)
Dec 08, 2015	18.30	18.81	18.30	18.69	317,306	+0.22(+1.21%)
Dec 07, 2015	18.73	18.74	18.24	18.47	326,014	-0.28(-1.51%)
Dec 04, 2015	18.71	19.09	18.56	18.75	284,835	+0.12(+0.65%)
Dec 03, 2015	19.10	19.20	18.52	18.63	160,719	-0.47(-2.47%)
Dec 02, 2015	19.31	19.33	19.03	19.10	162,422	-0.25(-1.29%)
Dec 01, 2015	19.22	19.39	19.09	19.35	152,970	+0.22(+1.17%)
Nov 30, 2015	19.77	19.77	19.02	19.13	292,956	-0.58(-2.96%)
Nov 27, 2015	19.35	19.82	19.28	19.71	126,629	+0.34(+1.77%)
Nov 25, 2015	19.24	19.37	19.37	19.37	158,170	+0.15(+0.76%)
Nov 24, 2015	18.90	19.23	18.74	19.22	252,514	+0.25(+1.31%)
Nov 23, 2015	19.00	19.15	18.85	18.97	196,484	-0.06(-0.32%)
Nov 20, 2015	19.19	19.37	18.92	19.03	223,951	-0.03(-0.13%)
Nov 19, 2015	18.98	19.16	18.80	19.06	145,097	+0.06(+0.32%)
Nov 18, 2015	18.46	19.02	18.35	19.00	257,014	+0.57(+3.07%)
Nov 17, 2015	18.28	18.53	18.16	18.43	340,324	+0.17(+0.94%)
Nov 16, 2015	18.55	18.64	18.21	18.26	431,993	-0.31(-1.66%)
Nov 13, 2015	18.81	18.96	18.55	18.57	149,739	-0.33(-1.73%)
Nov 12, 2015	19.13	19.20	18.77	18.90	195,752	-0.39(-2.00%)
Nov 11, 2015	19.40	19.54	19.22	19.28	211,413	-0.03(-0.13%)
Nov 10, 2015	18.84	19.34	18.82	19.31	573,860	+0.46(+2.41%)
Nov 09, 2015	19.32	19.32	18.65	18.85	837,488	-0.46(-2.40%)
Nov 06, 2015	19.82	19.89	18.95	19.32	559,871	-0.56(-2.81%)
Nov 05, 2015	19.74	20.08	19.54	19.88	252,271	+0.18(+0.92%)
Nov 04, 2015	20.08	20.10	19.66	19.70	190,902	-0.34(-1.71%)
Nov 03, 2015	20.19	20.34	19.99	20.04	590,768	-0.24(-1.19%)
Nov 02, 2015	19.93	20.30	19.50	20.28	301,741	+0.33(+1.64%)
Oct 30, 2015	19.70	20.08	19.47	19.95	323,567	+0.27(+1.40%)
Oct 29, 2015	20.06	20.12	19.47	19.68	275,722	-0.52(-2.59%)
Oct 28, 2015	19.43	20.23	19.43	20.20	256,165	+0.64(+3.25%)
Oct 27, 2015	20.09	20.18	19.43	19.57	274,925	-0.59(-2.94%)
Oct 26, 2015	20.48	20.55	20.12	20.16	200,387	-0.38(-1.84%)
Oct 23, 2015	19.98	20.60	19.70	20.54	376,149	+0.79(+4.00%)
Oct 22, 2015	20.79	20.90	19.59	19.75	436,849	-0.88(-4.29%)
Oct 21, 2015	20.66	21.35	20.14	20.63	428,294	+0.33(+1.61%)
Oct 20, 2015	20.22	20.40	20.12	20.31	160,255	+0.04(+0.21%)
Oct 19, 2015	19.75	20.28	19.71	20.26	126,940	+0.44(+2.21%)
Oct 16, 2015	20.06	20.06	19.77	19.82	191,445	-0.17(-0.86%)
Oct 15, 2015	19.80	20.00	19.46	20.00	203,191	+0.26(+1.31%)
Oct 14, 2015	20.09	20.24	19.71	19.74	161,100	-0.36(-1.79%)
Oct 13, 2015	20.21	20.50	20.10	20.10	156,678	-0.17(-0.85%)
Oct 12, 2015	20.20	20.46	20.20	20.27	198,615	+0.05(+0.25%)
Oct 09, 2015	20.18	20.31	20.00	20.22	212,317	+0.11(+0.56%)
Oct 08, 2015	19.99	20.25	19.91	20.11	218,415	+0.07(+0.34%)
Oct 07, 2015	19.25	20.16	19.25	20.04	345,506	+0.83(+4.34%)
Oct 06, 2015	19.32	19.58	19.09	19.21	237,249	-0.13(-0.67%)
Oct 05, 2015	18.97	19.37	18.97	19.34	297,821	+0.51(+2.69%)
Oct 02, 2015	18.64	18.85	18.27	18.83	273,202	+0.03(+0.18%)
Oct 01, 2015	18.90	18.91	18.52	18.79	296,160	-0.08(-0.41%)
Sep 30, 2015	19.07	19.14	18.73	18.87	404,791	-0.01(-0.05%)
Sep 29, 2015	19.03	19.18	18.82	18.88	460,233	-0.15(-0.77%)
Sep 28, 2015	19.34	19.34	19.01	19.03	246,483	-0.35(-1.82%)
Sep 25, 2015	20.07	20.07	19.33	19.38	241,864	-0.55(-2.76%)
Sep 24, 2015	19.98	19.98	19.50	19.93	187,247	-0.16(-0.81%)
Sep 23, 2015	20.33	20.46	20.00	20.09	272,897	-0.15(-0.72%)
Sep 22, 2015	20.24	20.36	20.05	20.24	155,351	-0.22(-1.09%)
Sep 21, 2015	20.62	20.91	20.42	20.46	236,393	+0.03(+0.17%)
Sep 18, 2015	20.42	20.78	20.32	20.43	316,343	-0.27(-1.33%)
Sep 17, 2015	20.34	20.89	20.31	20.70	288,085	+0.29(+1.43%)
Sep 16, 2015	20.17	20.52	20.14	20.41	185,865	+0.27(+1.36%)
Sep 15, 2015	19.88	20.19	19.82	20.13	275,656	+0.31(+1.56%)
Sep 14, 2015	19.77	19.94	19.63	19.82	170,171	+0.11(+0.57%)
Sep 11, 2015	19.64	19.71	19.36	19.71	193,489	+0.09(+0.48%)
Sep 10, 2015	19.75	19.87	19.56	19.62	164,975	-0.22(-1.12%)
Sep 09, 2015	20.21	20.21	19.81	19.84	161,231	-0.19(-0.94%)
Sep 08, 2015	20.00	20.06	19.87	20.03	264,770	+0.29(+1.47%)
Sep 04, 2015	19.43	19.74	19.74	19.74	121,885	+0.03(+0.13%)
Sep 03, 2015	19.64	19.86	19.49	19.71	180,995	+0.11(+0.57%)
Sep 02, 2015	19.72	19.72	19.31	19.60	316,277	+0.17(+0.88%)
Sep 01, 2015	20.00	20.18	19.39	19.43	186,212	-1.00(-4.89%)
Aug 31, 2015	20.17	20.53	20.01	20.43	309,151	+0.21(+1.06%)
Aug 28, 2015	20.18	20.48	19.68	20.22	300,884	-0.04(-0.21%)
Aug 27, 2015	20.14	20.57	19.87	20.26	776,407	+0.44(+2.20%)
Aug 26, 2015	19.67	19.93	19.35	19.82	366,179	+0.49(+2.52%)
Aug 25, 2015	20.28	20.28	19.29	19.34	325,002	-0.43(-2.16%)
Aug 24, 2015	19.34	20.34	18.69	19.76	535,375	-0.56(-2.77%)
Aug 21, 2015	20.50	20.67	19.96	20.33	398,258	-0.44(-2.14%)
Aug 20, 2015	20.49	20.97	20.42	20.77	384,166	+0.04(+0.21%)
Aug 19, 2015	20.77	20.87	20.57	20.73	175,760	-0.24(-1.14%)
Aug 18, 2015	20.95	21.16	20.85	20.97	275,347	+0.01(+0.04%)
Aug 17, 2015	20.42	20.98	20.34	20.96	283,249	+0.48(+2.34%)
Aug 14, 2015	20.21	20.55	20.11	20.48	222,806	+0.17(+0.84%)
Aug 13, 2015	20.39	20.50	20.19	20.31	207,444	-0.10(-0.50%)
Aug 12, 2015	20.66	20.66	20.28	20.41	165,655	-0.36(-1.73%)
Aug 11, 2015	20.61	20.81	20.49	20.77	163,718	+0.01(+0.04%)
Aug 10, 2015	20.54	20.85	20.46	20.76	206,660	+0.31(+1.50%)
Aug 07, 2015	20.69	20.69	20.33	20.46	284,472	-0.33(-1.60%)
Aug 06, 2015	21.00	21.00	20.66	20.79	182,033	-0.13(-0.61%)
Aug 05, 2015	20.98	21.15	20.75	20.92	195,059	+0.02(+0.08%)
Aug 04, 2015	20.63	20.94	20.63	20.90	255,144	+0.22(+1.07%)
Aug 03, 2015	20.69	20.71	20.38	20.68	274,428	+0.01(+0.04%)
Jul 31, 2015	20.57	20.75	20.40	20.67	241,091	+0.12(+0.58%)
Jul 30, 2015	20.34	20.72	20.28	20.55	230,971	+0.13(+0.63%)
Jul 29, 2015	20.37	20.50	19.95	20.42	301,588	+0.08(+0.38%)
Jul 28, 2015	20.63	20.64	20.28	20.34	274,853	-0.22(-1.08%)
Jul 27, 2015	20.63	20.68	20.40	20.57	232,616	-0.20(-0.95%)
Jul 24, 2015	21.16	21.27	20.75	20.76	297,951	-0.43(-2.02%)
Jul 23, 2015	21.45	21.66	21.15	21.19	431,439	-0.27(-1.27%)
Jul 22, 2015	21.27	21.49	21.27	21.46	274,887	+0.22(+1.05%)
Jul 21, 2015	21.63	21.70	21.20	21.24	379,669	-0.43(-1.97%)
Jul 20, 2015	21.47	21.76	21.14	21.67	620,048	+0.39(+1.85%)
Jul 17, 2015	21.52	21.77	20.16	21.28	917,245	-0.31(-1.42%)
Jul 16, 2015	21.68	21.68	21.42	21.58	460,136	+0.03(+0.16%)
Jul 15, 2015	21.57	21.64	21.39	21.55	433,792	-0.02(-0.08%)
Jul 14, 2015	21.35	21.63	21.26	21.57	633,338	+0.21(+1.00%)
Jul 13, 2015	21.25	21.64	21.25	21.35	647,371	+0.27(+1.30%)
Jul 10, 2015	21.20	21.30	20.98	21.08	498,712	+0.11(+0.53%)
Jul 09, 2015	20.98	21.25	20.88	20.97	329,780	+0.22(+1.07%)
Jul 08, 2015	20.81	21.08	20.70	20.75	267,383	-0.22(-1.06%)
Jul 07, 2015	21.28	21.28	20.73	20.97	516,925	-0.26(-1.25%)
Jul 06, 2015	20.75	21.24	20.70	21.23	377,335	+0.32(+1.55%)
Jul 02, 2015	21.65	20.91	20.91	20.91	458,152	-0.69(-3.20%)
Jul 01, 2015	21.54	21.72	21.34	21.60	441,844	+0.22(+1.04%)
Jun 30, 2015	21.63	21.77	21.26	21.38	612,899	-0.06(-0.28%)
Jun 29, 2015	21.98	22.07	21.36	21.44	334,959	-0.64(-2.90%)
Jun 26, 2015	22.11	22.26	21.85	22.08	620,937	+0.05(+0.23%)
Jun 25, 2015	21.78	22.04	21.68	22.03	433,790	+0.33(+1.54%)
Jun 24, 2015	21.89	21.96	21.44	21.69	505,707	-0.26(-1.17%)
Jun 23, 2015	21.44	22.00	21.35	21.95	1,264,264	+0.57(+2.68%)
Jun 22, 2015	21.39	21.55	21.24	21.38	425,774	-0.01(-0.04%)
Jun 19, 2015	21.18	21.53	21.16	21.39	632,527	+0.10(+0.48%)
Jun 18, 2015	20.88	21.34	20.77	21.28	563,774	+0.46(+2.22%)
Jun 17, 2015	20.95	20.95	20.72	20.82	415,266	-0.03(-0.16%)
Jun 16, 2015	20.88	21.10	20.83	20.86	431,299	-0.08(-0.37%)
Jun 15, 2015	20.71	21.03	20.58	20.93	279,764	-0.03(-0.16%)
Jun 12, 2015	20.84	21.02	20.74	20.97	221,745	+0.03(+0.16%)
Jun 11, 2015	20.91	21.10	20.51	20.93	165,958	+0.05(+0.25%)
Jun 10, 2015	21.21	21.49	20.87	20.88	605,472	-0.28(-1.33%)
Jun 09, 2015	20.36	21.18	20.24	21.16	636,101	+0.76(+3.75%)
Jun 08, 2015	20.05	20.49	19.98	20.40	280,412	+0.35(+1.74%)
Jun 05, 2015	20.07	20.07	19.84	20.05	252,979	+0.00(+0.00%)
Jun 04, 2015	20.02	20.14	19.74	20.05	532,986	-0.09(-0.46%)
Jun 03, 2015	19.88	20.21	19.79	20.14	312,947	+0.37(+1.89%)
Jun 02, 2015	19.37	19.84	19.27	19.77	246,171	+0.29(+1.48%)
Jun 01, 2015	19.45	19.53	19.21	19.48	207,908	+0.14(+0.70%)
May 29, 2015	19.13	19.43	18.91	19.34	509,815	+0.17(+0.89%)
May 28, 2015	19.24	19.37	18.97	19.17	187,655	-0.07(-0.35%)
May 27, 2015	19.00	19.37	18.82	19.24	251,710	+0.31(+1.66%)
May 26, 2015	19.13	19.17	18.70	18.93	334,722	-0.29(-1.50%)
May 22, 2015	19.45	19.22	19.22	19.22	311,679	-0.27(-1.40%)
May 21, 2015	19.80	19.87	19.36	19.49	249,960	-0.37(-1.84%)
May 20, 2015	19.67	19.92	19.34	19.85	361,999	+0.16(+0.82%)
May 19, 2015	19.68	19.95	19.58	19.69	314,267	+0.07(+0.35%)
May 18, 2015	19.46	19.65	19.18	19.62	255,540	+0.13(+0.65%)
May 15, 2015	19.84	19.84	19.28	19.50	273,710	-0.30(-1.50%)
May 14, 2015	19.37	19.80	19.22	19.79	277,974	+0.58(+3.01%)
May 13, 2015	19.23	19.32	19.07	19.22	284,767	-0.01(-0.04%)
May 12, 2015	19.45	19.51	19.18	19.23	254,889	-0.34(-1.74%)
May 11, 2015	19.64	19.85	19.52	19.57	167,824	-0.10(-0.52%)
May 08, 2015	19.96	20.02	19.58	19.67	278,500	-0.07(-0.34%)
May 07, 2015	19.75	19.93	19.63	19.73	239,021	-0.03(-0.17%)
May 06, 2015	19.83	19.84	19.55	19.77	358,577	-0.04(-0.21%)
May 05, 2015	19.81	19.98	19.68	19.81	496,290	-0.09(-0.47%)
May 04, 2015	19.81	19.93	19.72	19.90	499,090	+0.16(+0.82%)