Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	15.95	15.99	15.92	15.93	168,468	-0.03(-0.16%)
Feb 27, 2017	15.87	15.99	15.87	15.96	123,659	-0.03(-0.16%)
Feb 24, 2017	15.95	15.98	15.92	15.98	413,716	+0.00(+0.00%)
Feb 23, 2017	15.93	16.07	15.89	15.98	179,442	+0.29(+1.87%)
Feb 22, 2017	15.67	15.73	15.66	15.69	112,455	-0.06(-0.37%)
Feb 21, 2017	15.64	15.75	15.61	15.75	183,014	+0.01(+0.05%)
Feb 17, 2017		15.74	15.74	15.74	0	+0.02(+0.11%)
Feb 16, 2017	15.66	15.72	15.63	15.72	83,107	+0.06(+0.37%)
Feb 15, 2017	15.49	15.67	15.49	15.67	103,044	+0.10(+0.65%)
Feb 14, 2017	15.60	15.63	15.54	15.56	93,540	-0.12(-0.75%)
Feb 13, 2017	15.65	15.70	15.63	15.68	86,246	+0.07(+0.43%)
Feb 10, 2017	15.59	15.65	15.57	15.62	90,167	-0.02(-0.11%)
Feb 09, 2017	15.67	15.69	15.61	15.63	89,860	+0.11(+0.70%)
Feb 08, 2017	15.52	15.56	15.48	15.52	113,611	-0.02(-0.11%)
Feb 07, 2017	15.44	15.55	15.43	15.54	98,419	+0.20(+1.31%)
Feb 06, 2017	15.34	15.36	15.31	15.34	72,458	-0.06(-0.38%)
Feb 03, 2017	15.37	15.44	15.36	15.40	206,802	+0.04(+0.27%)
Feb 02, 2017	15.36	15.42	15.31	15.36	132,566	+0.10(+0.66%)
Feb 01, 2017	15.31	15.31	15.20	15.25	126,388	-0.01(-0.05%)
Jan 31, 2017	15.29	15.32	15.25	15.26	298,816	+0.13(+0.83%)
Jan 30, 2017	15.11	15.18	15.08	15.14	139,457	+0.04(+0.28%)
Jan 27, 2017	15.11	15.17	15.07	15.10	169,675	+0.11(+0.73%)
Jan 26, 2017	15.09	15.09	14.95	14.99	101,717	-0.16(-1.05%)
Jan 25, 2017	15.10	15.16	15.07	15.15	121,569	+0.09(+0.61%)
Jan 24, 2017	15.01	15.09	14.99	15.05	214,170	-0.11(-0.72%)
Jan 23, 2017	15.00	15.18	15.00	15.16	166,935	+0.19(+1.29%)
Jan 20, 2017	14.84	14.97	14.84	14.97	93,424	+0.09(+0.62%)
Jan 19, 2017	14.84	14.89	14.79	14.88	89,537	+0.00(+0.00%)
Jan 18, 2017	14.90	14.93	14.81	14.88	159,682	-0.35(-2.31%)
Jan 17, 2017	15.18	15.25	15.14	15.23	133,952	+0.07(+0.44%)
Jan 13, 2017		15.16	15.16	15.16	0	+0.00(+0.00%)
Jan 12, 2017	15.10	15.16	15.07	15.16	166,022	+0.10(+0.67%)
Jan 11, 2017	14.95	15.07	14.89	15.06	137,501	+0.04(+0.28%)
Jan 10, 2017	15.00	15.03	14.97	15.02	107,203	-0.04(-0.28%)
Jan 09, 2017	14.97	15.08	14.94	15.06	154,277	+0.02(+0.11%)
Jan 06, 2017	14.97	15.08	14.95	15.04	145,378	-0.04(-0.28%)
Jan 05, 2017	14.95	15.15	14.95	15.09	165,591	+0.06(+0.39%)
Jan 04, 2017	14.93	15.04	14.91	15.03	117,915	+0.03(+0.17%)
Jan 03, 2017	15.02	15.03	14.95	15.00	148,652	-0.06(-0.39%)
Dec 30, 2016		15.06	15.06	15.06	0	+0.08(+0.50%)
Dec 29, 2016	14.92	15.01	14.92	14.99	137,806	+0.15(+1.02%)
Dec 28, 2016	14.87	14.90	14.83	14.84	101,210	-0.08(-0.56%)
Dec 27, 2016	14.91	14.96	14.90	14.92	77,389	+0.03(+0.17%)
Dec 23, 2016		14.89	14.89	14.89	0	+0.03(+0.23%)
Dec 22, 2016	14.89	14.97	14.85	14.86	161,043	+0.04(+0.28%)
Dec 21, 2016	14.85	14.94	14.81	14.82	122,675	-0.01(-0.06%)
Dec 20, 2016	14.83	14.87	14.79	14.83	162,629	+0.00(+0.00%)
Dec 19, 2016	14.84	14.90	14.80	14.83	167,051	+0.13(+0.86%)
Dec 16, 2016	14.69	14.75	14.67	14.70	281,867	+0.07(+0.46%)
Dec 15, 2016	14.66	14.68	14.58	14.63	197,709	-0.03(-0.17%)
Dec 14, 2016	14.74	14.89	14.64	14.66	235,099	-0.19(-1.30%)
Dec 13, 2016	14.86	14.93	14.85	14.85	197,005	+0.17(+1.14%)
Dec 12, 2016	14.70	14.73	14.59	14.68	222,484	-0.03(-0.17%)
Dec 09, 2016	14.63	14.72	14.63	14.71	155,414	+0.22(+1.50%)
Dec 08, 2016	14.55	14.58	14.42	14.49	193,619	+0.11(+0.76%)
Dec 07, 2016	14.22	14.39	14.20	14.38	163,550	-0.01(-0.06%)
Dec 06, 2016	14.39	14.43	14.37	14.39	116,816	-0.03(-0.23%)
Dec 05, 2016	14.49	14.51	14.37	14.42	201,939	+0.05(+0.35%)
Dec 02, 2016	14.30	14.46	14.27	14.37	109,590	+0.00(+0.00%)
Dec 01, 2016	14.45	14.48	14.32	14.37	153,356	-0.16(-1.10%)
Nov 30, 2016	14.65	14.66	14.52	14.53	136,434	-0.09(-0.63%)
Nov 29, 2016	14.58	14.68	14.55	14.63	110,101	+0.12(+0.81%)
Nov 28, 2016	14.58	14.59	14.50	14.51	99,790	-0.14(-0.97%)
Nov 25, 2016	14.61	14.66	14.58	14.65	68,811	+0.16(+1.10%)
Nov 23, 2016		14.49	14.49	14.49	0	+0.04(+0.29%)
Nov 22, 2016	14.60	14.62	14.40	14.45	231,291	+0.06(+0.41%)
Nov 21, 2016	14.33	14.41	14.32	14.39	318,078	+0.18(+1.30%)
Nov 18, 2016	14.21	14.24	14.16	14.21	130,169	+0.03(+0.18%)
Nov 17, 2016	14.22	14.27	14.15	14.18	166,305	+0.10(+0.71%)
Nov 16, 2016	14.10	14.23	14.08	14.08	219,920	+0.32(+2.31%)
Nov 15, 2016	13.75	13.77	13.64	13.76	190,324	+0.17(+1.23%)
Nov 14, 2016	13.63	13.66	13.57	13.60	144,294	-0.37(-2.64%)
Nov 11, 2016	13.93	14.00	13.89	13.96	116,181	+0.04(+0.30%)
Nov 10, 2016	14.03	14.08	13.82	13.92	171,117	-0.68(-4.65%)
Nov 09, 2016	14.52	14.66	14.50	14.60	141,318	-0.15(-1.02%)
Nov 08, 2016	14.79	14.85	14.65	14.75	365,057	-0.05(-0.34%)
Nov 07, 2016	14.75	14.80	14.70	14.80	304,404	+0.13(+0.91%)
Nov 04, 2016	14.73	14.79	14.64	14.67	142,106	-0.08(-0.57%)
Nov 03, 2016	14.81	14.83	14.71	14.75	109,982	-0.20(-1.34%)
Nov 02, 2016	15.04	15.06	14.94	14.95	75,864	-0.08(-0.56%)
Nov 01, 2016	15.20	15.20	15.01	15.04	77,523	-0.17(-1.10%)
Oct 31, 2016	15.20	15.24	15.15	15.20	106,522	-0.03(-0.22%)
Oct 28, 2016	15.19	15.27	15.04	15.24	127,563	+0.14(+0.94%)
Oct 27, 2016	15.15	15.19	15.08	15.10	221,452	+0.22(+1.46%)
Oct 26, 2016	14.90	14.93	14.85	14.88	74,909	-0.23(-1.55%)
Oct 25, 2016	15.15	15.15	15.08	15.11	73,749	+0.07(+0.45%)
Oct 24, 2016	15.06	15.09	14.97	15.04	93,462	-0.09(-0.61%)
Oct 21, 2016	15.12	15.19	15.06	15.14	58,496	-0.08(-0.55%)
Oct 20, 2016	15.16	15.29	15.15	15.22	92,693	-0.03(-0.17%)
Oct 19, 2016	15.28	15.30	15.24	15.25	63,525	+0.07(+0.44%)
Oct 18, 2016	15.23	15.24	15.15	15.18	90,450	+0.12(+0.78%)
Oct 17, 2016	15.02	15.10	14.99	15.06	59,787	-0.08(-0.50%)
Oct 14, 2016	15.16	15.24	15.13	15.14	124,092	-0.03(-0.17%)
Oct 13, 2016	14.97	15.21	14.96	15.16	115,827	+0.11(+0.72%)
Oct 12, 2016	14.98	15.10	14.97	15.05	135,965	-0.03(-0.17%)
Oct 11, 2016	15.34	15.34	15.04	15.08	171,207	-0.44(-2.81%)
Oct 10, 2016	15.51	15.55	15.48	15.51	88,054	-0.02(-0.11%)
Oct 07, 2016	15.53	15.58	15.44	15.53	120,527	-0.20(-1.28%)
Oct 06, 2016	15.70	15.81	15.67	15.73	124,498	-0.19(-1.21%)
Oct 05, 2016	15.96	16.01	15.87	15.93	186,282	-0.26(-1.61%)
Oct 04, 2016	16.25	16.33	16.13	16.18	130,880	+0.03(+0.16%)
Oct 03, 2016	16.15	16.18	16.10	16.16	73,941	+0.10(+0.63%)
Sep 30, 2016	16.13	16.18	16.04	16.06	198,166	+0.04(+0.26%)
Sep 29, 2016	16.16	16.18	16.00	16.02	100,747	-0.10(-0.62%)
Sep 28, 2016	16.10	16.16	15.99	16.12	139,015	+0.17(+1.05%)
Sep 27, 2016	15.76	15.96	15.76	15.95	81,740	+0.04(+0.26%)
Sep 26, 2016	15.91	15.94	15.89	15.91	75,135	-0.14(-0.89%)
Sep 23, 2016	16.06	16.10	16.03	16.05	74,158	-0.11(-0.67%)
Sep 22, 2016	16.24	16.28	16.14	16.16	191,586	+0.08(+0.52%)
Sep 21, 2016	15.89	16.08	15.89	16.08	134,804	-0.02(-0.10%)
Sep 20, 2016	16.17	16.19	16.07	16.09	173,834	+0.11(+0.68%)
Sep 19, 2016	16.04	16.08	15.94	15.98	74,496	+0.13(+0.85%)
Sep 16, 2016	15.95	15.95	15.79	15.85	115,631	-0.23(-1.46%)
Sep 15, 2016	15.97	16.11	15.91	16.08	95,788	+0.20(+1.27%)
Sep 14, 2016	15.89	15.93	15.86	15.88	92,152	+0.00(+0.00%)
Sep 13, 2016	15.93	15.96	15.83	15.88	192,736	-0.18(-1.10%)
Sep 12, 2016	15.87	16.09	15.86	16.06	90,605	+0.12(+0.74%)
Sep 09, 2016	16.19	16.22	15.93	15.94	140,025	-0.47(-2.86%)
Sep 08, 2016	16.37	16.47	16.37	16.41	99,294	-0.13(-0.81%)
Sep 07, 2016	16.59	16.63	16.53	16.55	162,817	-0.01(-0.05%)
Sep 06, 2016	16.50	16.56	16.44	16.55	173,610	+0.11(+0.66%)
Sep 02, 2016	16.37	16.44	16.44	16.44	134,580	+0.27(+1.66%)
Sep 01, 2016	16.09	16.21	16.04	16.18	123,324	+0.08(+0.47%)
Aug 31, 2016	16.03	16.11	16.00	16.10	135,575	+0.08(+0.47%)
Aug 30, 2016	16.03	16.07	15.99	16.03	65,797	-0.02(-0.10%)
Aug 29, 2016	15.98	16.06	15.95	16.04	54,265	+0.03(+0.21%)
Aug 26, 2016	16.12	16.24	15.93	16.01	100,581	-0.11(-0.68%)
Aug 25, 2016	16.08	16.14	16.07	16.12	58,650	-0.02(-0.10%)
Aug 24, 2016	16.18	16.23	16.12	16.13	61,742	-0.09(-0.57%)
Aug 23, 2016	16.26	16.33	16.21	16.23	92,022	+0.08(+0.52%)
Aug 22, 2016	16.00	16.15	15.98	16.14	69,132	+0.03(+0.21%)
Aug 19, 2016	16.07	16.13	16.00	16.11	181,010	-0.11(-0.67%)
Aug 18, 2016	16.20	16.24	16.13	16.22	149,694	+0.26(+1.63%)
Aug 17, 2016	15.91	15.97	15.82	15.96	108,593	+0.00(+0.00%)
Aug 16, 2016	15.90	16.02	15.90	15.96	140,372	-0.06(-0.37%)
Aug 15, 2016	16.07	16.09	16.02	16.02	245,509	-0.03(-0.16%)
Aug 12, 2016	16.06	16.10	16.01	16.04	126,215	-0.05(-0.31%)
Aug 11, 2016	16.09	16.13	16.05	16.09	78,401	+0.01(+0.05%)
Aug 10, 2016	16.03	16.13	15.97	16.08	506,060	+0.08(+0.52%)
Aug 09, 2016	15.84	16.05	15.82	16.00	1,630,013	+0.25(+1.60%)
Aug 08, 2016	15.72	15.78	15.72	15.75	64,578	-0.14(-0.90%)
Aug 05, 2016	15.82	15.95	15.82	15.89	78,156	+0.02(+0.11%)
Aug 04, 2016	15.83	15.90	15.79	15.87	69,438	+0.03(+0.21%)
Aug 03, 2016	15.89	15.93	15.80	15.84	111,699	-0.28(-1.74%)
Aug 02, 2016	16.10	16.16	16.04	16.12	220,220	+0.14(+0.89%)
Aug 01, 2016	15.98	16.10	15.96	15.98	69,807	-0.07(-0.42%)
Jul 29, 2016	15.96	16.18	15.96	16.05	61,113	-0.17(-1.03%)
Jul 28, 2016	16.17	16.24	16.12	16.21	104,078	+0.53(+3.40%)
Jul 27, 2016	15.66	15.73	15.55	15.68	84,905	+0.00(+0.00%)
Jul 26, 2016	15.66	15.72	15.62	15.68	108,657	+0.06(+0.37%)
Jul 25, 2016	15.61	15.66	15.59	15.62	88,035	-0.02(-0.16%)
Jul 22, 2016	15.61	15.69	15.59	15.65	70,486	+0.01(+0.05%)
Jul 21, 2016	15.65	15.68	15.56	15.64	89,055	-0.12(-0.74%)
Jul 20, 2016	15.66	15.77	15.64	15.76	95,747	+0.21(+1.34%)
Jul 19, 2016	15.57	15.60	15.52	15.55	106,088	-0.09(-0.59%)
Jul 18, 2016	15.65	15.73	15.62	15.64	73,772	+0.03(+0.21%)
Jul 15, 2016	15.59	15.66	15.55	15.61	122,428	-0.13(-0.85%)
Jul 14, 2016	15.72	15.78	15.65	15.74	102,238	-0.09(-0.58%)
Jul 13, 2016	15.86	16.00	15.79	15.83	90,486	+0.07(+0.42%)
Jul 12, 2016	15.66	15.83	15.65	15.76	120,670	+0.12(+0.80%)
Jul 11, 2016	15.61	15.73	15.59	15.64	109,122	+0.17(+1.13%)
Jul 08, 2016	15.39	15.47	15.40	15.46	99,139	+0.07(+0.43%)
Jul 07, 2016	15.50	15.53	15.34	15.40	115,769	-0.02(-0.11%)
Jul 06, 2016	15.35	15.46	15.22	15.41	179,426	-0.18(-1.17%)
Jul 05, 2016	15.60	15.62	15.52	15.60	131,830	-0.07(-0.43%)
Jul 01, 2016	15.76	15.66	15.66	15.66	129,634	+0.10(+0.64%)
Jun 30, 2016	15.28	15.56	15.27	15.56	156,553	+0.21(+1.36%)
Jun 29, 2016	15.22	15.46	15.22	15.36	311,731	+0.57(+3.89%)
Jun 28, 2016	14.72	14.80	14.63	14.78	157,381	+0.35(+2.42%)
Jun 27, 2016	14.59	14.61	14.36	14.43	201,829	-0.32(-2.20%)
Jun 24, 2016	14.82	15.11	14.75	14.76	180,071	-0.86(-5.49%)
Jun 23, 2016	15.57	15.61	15.38	15.61	147,797	+0.33(+2.18%)
Jun 22, 2016	15.31	15.42	15.24	15.28	166,664	+0.03(+0.22%)
Jun 21, 2016	15.18	15.37	15.15	15.25	131,618	+0.09(+0.60%)
Jun 20, 2016	15.22	15.24	15.13	15.16	337,146	+0.49(+3.35%)
Jun 17, 2016	14.50	14.72	14.43	14.67	334,560	+0.19(+1.32%)
Jun 16, 2016	14.27	14.52	14.12	14.47	754,752	-0.01(-0.06%)
Jun 15, 2016	14.45	14.55	14.42	14.48	513,029	+0.19(+1.34%)
Jun 14, 2016	14.36	14.39	14.22	14.29	261,152	-0.29(-2.00%)
Jun 13, 2016	14.57	14.72	14.56	14.58	154,698	-0.24(-1.63%)
Jun 10, 2016	14.96	15.01	14.77	14.82	196,319	-0.52(-3.36%)
Jun 09, 2016	15.32	15.36	15.24	15.34	108,000	-0.12(-0.81%)
Jun 08, 2016	15.51	15.52	15.42	15.46	81,927	-0.13(-0.85%)
Jun 07, 2016	15.61	15.64	15.59	15.60	98,613	+0.07(+0.43%)
Jun 06, 2016	15.47	15.58	15.47	15.53	91,152	+0.04(+0.27%)
Jun 03, 2016	15.40	15.55	15.36	15.49	107,817	+0.09(+0.59%)
Jun 02, 2016	15.36	15.43	15.32	15.40	114,534	-0.03(-0.22%)
Jun 01, 2016	15.35	15.46	15.35	15.43	69,237	+0.07(+0.49%)
May 31, 2016	15.48	15.51	15.32	15.36	139,132	-0.12(-0.75%)
May 27, 2016	15.39	15.47	15.47	15.47	84,580	+0.07(+0.49%)
May 26, 2016	15.41	15.44	15.35	15.40	102,987	-0.03(-0.22%)
May 25, 2016	15.43	15.48	15.38	15.43	107,977	+0.01(+0.05%)
May 24, 2016	15.29	15.42	15.28	15.42	440,059	+0.37(+2.43%)
May 23, 2016	15.15	15.17	15.02	15.06	116,956	-0.01(-0.06%)
May 20, 2016	15.10	15.17	15.06	15.07	77,017	+0.07(+0.50%)
May 19, 2016	15.04	15.05	14.94	14.99	126,039	-0.07(-0.44%)
May 18, 2016	14.92	15.15	14.90	15.06	148,939	+0.09(+0.61%)
May 17, 2016	15.14	15.18	14.95	14.97	93,488	-0.07(-0.50%)
May 16, 2016	14.87	15.08	14.86	15.04	51,687	+0.12(+0.78%)
May 13, 2016	14.93	15.02	14.90	14.92	59,727	-0.16(-1.05%)
May 12, 2016	15.23	15.23	15.01	15.08	62,978	+0.09(+0.61%)
May 11, 2016	15.13	15.16	14.97	14.99	68,605	-0.10(-0.66%)
May 10, 2016	15.05	15.11	15.02	15.09	75,134	+0.03(+0.22%)
May 09, 2016	15.04	15.10	15.01	15.06	125,019	+0.11(+0.72%)
May 06, 2016	14.90	14.98	14.84	14.95	118,582	+0.12(+0.79%)
May 05, 2016	14.87	14.92	14.79	14.83	111,630	+0.00(+0.00%)
May 04, 2016	14.79	14.87	14.73	14.83	83,993	-0.06(-0.39%)
May 03, 2016	14.93	14.97	14.84	14.89	110,751	-0.22(-1.49%)
May 02, 2016	15.03	15.12	15.01	15.12	88,182	+0.15(+1.00%)
Apr 29, 2016	14.92	15.06	14.87	14.97	94,548	+0.07(+0.50%)
Apr 28, 2016	14.74	15.01	14.73	14.89	89,240	+0.07(+0.45%)
Apr 27, 2016	14.80	14.87	14.74	14.82	137,895	-0.13(-0.87%)
Apr 26, 2016	14.92	15.03	14.90	14.95	128,120	-0.07(-0.49%)
Apr 25, 2016	14.91	15.06	14.88	15.03	80,542	+0.15(+0.99%)
Apr 22, 2016	14.79	14.89	14.74	14.88	114,402	-0.13(-0.87%)
Apr 21, 2016	14.97	15.04	14.92	15.01	112,456	-0.43(-2.81%)
Apr 20, 2016	15.50	15.54	15.43	15.44	95,260	-0.31(-1.97%)
Apr 19, 2016	15.72	15.80	15.68	15.76	87,990	+0.27(+1.74%)
Apr 18, 2016	15.41	15.53	15.39	15.49	116,964	+0.09(+0.58%)
Apr 15, 2016	15.35	15.41	15.33	15.40	76,463	-0.02(-0.11%)
Apr 14, 2016	15.45	15.46	15.35	15.41	110,228	-0.06(-0.37%)
Apr 13, 2016	15.48	15.49	15.40	15.47	85,523	+0.03(+0.21%)
Apr 12, 2016	15.37	15.48	15.29	15.44	71,486	+0.17(+1.12%)
Apr 11, 2016	15.28	15.39	15.25	15.27	102,295	-0.02(-0.11%)
Apr 08, 2016	15.26	15.35	15.22	15.28	95,009	+0.07(+0.43%)
Apr 07, 2016	15.19	15.25	15.13	15.22	169,429	-0.08(-0.53%)
Apr 06, 2016	15.16	15.30	15.14	15.30	123,767	+0.11(+0.70%)
Apr 05, 2016	15.19	15.24	15.13	15.19	88,795	-0.29(-1.85%)
Apr 04, 2016	15.48	15.54	15.38	15.48	139,754	+0.14(+0.91%)
Apr 01, 2016	15.10	15.35	15.10	15.34	72,466	-0.02(-0.16%)
Mar 31, 2016	15.46	15.46	15.35	15.36	81,142	-0.21(-1.36%)
Mar 30, 2016	15.55	15.62	15.52	15.58	97,956	+0.11(+0.74%)
Mar 29, 2016	15.21	15.47	15.19	15.46	113,975	+0.30(+2.00%)
Mar 28, 2016	15.16	15.18	15.06	15.16	112,188	+0.10(+0.65%)
Mar 24, 2016	15.02	15.06	15.06	15.06	170,494	-0.11(-0.70%)
Mar 23, 2016	15.02	15.18	14.94	15.17	287,449	+0.07(+0.49%)
Mar 22, 2016	15.01	15.14	14.98	15.09	159,708	-0.05(-0.32%)
Mar 21, 2016	15.04	15.17	15.00	15.14	180,858	+0.07(+0.43%)
Mar 18, 2016	15.19	15.25	15.07	15.08	781,583	-0.22(-1.44%)
Mar 17, 2016	15.13	15.32	15.12	15.30	186,800	+0.23(+1.52%)
Mar 16, 2016	14.76	15.09	14.73	15.07	217,635	+0.17(+1.15%)
Mar 15, 2016	14.77	14.91	14.74	14.90	226,584	+0.02(+0.11%)
Mar 14, 2016	14.84	14.91	14.82	14.88	182,627	+0.02(+0.16%)
Mar 11, 2016	14.76	14.86	14.75	14.86	114,001	+0.25(+1.74%)
Mar 10, 2016	14.68	14.77	14.48	14.60	200,700	-0.02(-0.17%)
Mar 09, 2016	14.59	14.64	14.55	14.63	150,868	+0.16(+1.13%)
Mar 08, 2016	14.40	14.50	14.35	14.46	137,753	+0.04(+0.28%)
Mar 07, 2016	14.32	14.50	14.29	14.42	96,434	-0.02(-0.17%)
Mar 04, 2016	14.46	14.47	14.41	14.45	95,240	+0.02(+0.17%)
Mar 03, 2016	14.36	14.45	14.32	14.42	99,672	+0.02(+0.17%)
Mar 02, 2016	14.37	14.40	14.26	14.40	417,583	-0.25(-1.68%)