Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	41.93	42.99	41.74	41.79	151,244	-1.43(-3.30%)
Feb 27, 2017	43.40	43.58	43.00	43.22	113,988	-0.41(-0.95%)
Feb 24, 2017	43.35	43.63	42.76	43.63	93,189	+0.37(+0.85%)
Feb 23, 2017	44.05	44.05	43.12	43.26	83,531	-0.64(-1.47%)
Feb 22, 2017	44.00	44.18	43.54	43.91	56,839	-0.23(-0.52%)
Feb 21, 2017	43.68	44.23	43.68	44.14	53,998	+0.46(+1.05%)
Feb 17, 2017		43.68	43.68	43.68	0	-0.28(-0.63%)
Feb 16, 2017	43.81	43.95	43.31	43.95	76,780	+0.18(+0.42%)
Feb 15, 2017	43.49	43.98	43.17	43.77	69,000	+0.09(+0.21%)
Feb 14, 2017	43.49	43.86	42.92	43.68	149,208	+0.14(+0.32%)
Feb 13, 2017	44.05	44.23	43.40	43.54	94,630	-0.28(-0.63%)
Feb 10, 2017	44.14	44.64	43.40	43.81	114,686	-0.05(-0.11%)
Feb 09, 2017	42.39	45.15	42.39	43.86	127,548	+0.69(+1.60%)
Feb 08, 2017	43.31	43.63	42.85	43.17	192,762	-0.37(-0.85%)
Feb 07, 2017	43.49	43.77	43.17	43.54	89,605	+0.05(+0.11%)
Feb 06, 2017	43.95	44.37	43.22	43.49	61,536	-0.74(-1.67%)
Feb 03, 2017	43.49	44.28	42.94	44.23	84,786	+1.15(+2.67%)
Feb 02, 2017	44.05	44.05	42.89	43.08	55,610	-0.92(-2.09%)
Feb 01, 2017	43.91	44.37	43.63	44.00	103,254	+0.28(+0.63%)
Jan 31, 2017	43.54	43.77	42.89	43.72	144,188	-0.05(-0.11%)
Jan 30, 2017	44.41	44.46	43.45	43.77	84,384	-1.06(-2.36%)
Jan 27, 2017	44.83	45.06	44.44	44.83	96,282	-0.05(-0.10%)
Jan 26, 2017	45.06	45.13	44.41	44.87	100,757	-0.32(-0.71%)
Jan 25, 2017	44.32	45.31	43.95	45.20	98,815	+1.29(+2.94%)
Jan 24, 2017	43.17	44.18	42.99	43.91	102,693	+0.69(+1.60%)
Jan 23, 2017	43.26	43.26	42.89	43.22	72,057	-0.09(-0.21%)
Jan 20, 2017	43.26	43.45	42.99	43.31	85,959	+0.37(+0.86%)
Jan 19, 2017	43.49	43.58	42.57	42.94	97,783	-0.37(-0.85%)
Jan 18, 2017	43.17	43.31	42.52	43.31	104,354	+0.32(+0.75%)
Jan 17, 2017	42.85	43.08	42.57	42.99	120,576	-0.05(-0.11%)
Jan 13, 2017		43.03	43.03	43.03	0	+0.88(+2.08%)
Jan 12, 2017	42.62	42.62	41.47	42.16	65,215	-0.51(-1.19%)
Jan 11, 2017	42.20	42.99	41.97	42.66	113,887	+0.55(+1.31%)
Jan 10, 2017	41.93	42.34	41.93	42.11	175,445	+0.14(+0.33%)
Jan 09, 2017	42.85	42.85	41.88	41.97	203,096	-0.97(-2.25%)
Jan 06, 2017	44.00	44.05	42.85	42.94	116,748	-1.06(-2.41%)
Jan 05, 2017	44.18	44.28	43.35	44.00	143,531	-0.37(-0.83%)
Jan 04, 2017	43.58	44.55	43.45	44.37	174,760	+0.92(+2.12%)
Jan 03, 2017	43.22	43.81	42.76	43.45	106,675	+0.78(+1.84%)
Dec 30, 2016		42.66	42.66	42.66	0	-0.41(-0.96%)
Dec 29, 2016	43.31	43.45	42.66	43.08	66,804	-0.05(-0.11%)
Dec 28, 2016	43.63	43.77	42.80	43.12	83,562	-0.41(-0.95%)
Dec 27, 2016	43.45	44.00	43.26	43.54	53,381	+0.23(+0.53%)
Dec 23, 2016		43.31	43.31	43.31	0	+0.46(+1.08%)
Dec 22, 2016	42.85	43.26	42.57	42.85	132,258	+0.06(+0.15%)
Dec 21, 2016	43.20	43.29	42.74	42.78	135,592	-0.69(-1.58%)
Dec 20, 2016	43.20	43.65	42.87	43.47	101,563	+0.28(+0.64%)
Dec 19, 2016	42.55	43.98	41.50	43.20	154,463	+0.73(+1.73%)
Dec 16, 2016	43.52	43.98	42.32	42.46	439,771	-1.10(-2.53%)
Dec 15, 2016	43.93	44.44	43.29	43.56	295,127	-0.32(-0.73%)
Dec 14, 2016	44.44	44.76	43.75	43.88	132,532	-0.60(-1.34%)
Dec 13, 2016	45.26	45.45	44.11	44.48	104,456	-0.46(-1.02%)
Dec 12, 2016	45.03	45.40	44.53	44.94	88,777	-0.28(-0.61%)
Dec 09, 2016	45.08	45.22	44.34	45.22	119,716	+0.23(+0.51%)
Dec 08, 2016	44.39	45.40	44.21	44.99	125,842	+0.64(+1.45%)
Dec 07, 2016	44.07	44.66	43.65	44.34	118,216	+0.14(+0.31%)
Dec 06, 2016	43.47	44.44	42.87	44.21	196,274	+0.78(+1.80%)
Dec 05, 2016	43.01	43.77	42.92	43.43	217,064	+0.51(+1.18%)
Dec 02, 2016	42.78	43.29	42.42	42.92	144,920	+0.14(+0.32%)
Dec 01, 2016	43.06	44.25	42.64	42.78	204,002	-0.09(-0.21%)
Nov 30, 2016	42.92	43.38	42.60	42.87	159,991	+0.18(+0.43%)
Nov 29, 2016	42.87	43.10	42.51	42.69	173,141	-0.05(-0.11%)
Nov 28, 2016	42.92	43.06	42.60	42.74	163,050	-0.41(-0.96%)
Nov 25, 2016	42.87	43.15	42.51	43.15	36,175	+0.32(+0.75%)
Nov 23, 2016		42.83	42.83	42.83	0	+0.55(+1.30%)
Nov 22, 2016	41.63	42.42	41.22	42.28	114,641	+0.83(+1.99%)
Nov 21, 2016	41.63	41.91	41.13	41.45	92,416	-0.14(-0.33%)
Nov 18, 2016	41.27	41.86	41.13	41.59	131,102	+0.32(+0.78%)
Nov 17, 2016	41.18	41.41	40.85	41.27	138,554	+0.09(+0.22%)
Nov 16, 2016	40.58	41.50	40.40	41.18	136,515	+0.60(+1.47%)
Nov 15, 2016	40.63	40.90	40.03	40.58	138,958	-0.18(-0.45%)
Nov 14, 2016	40.85	41.50	40.49	40.76	153,423	+0.28(+0.68%)
Nov 11, 2016	39.25	41.31	39.02	40.49	203,165	+1.29(+3.28%)
Nov 10, 2016	38.38	39.94	38.28	39.20	159,380	+1.29(+3.39%)
Nov 09, 2016	36.40	38.01	36.22	37.92	187,818	+1.15(+3.12%)
Nov 08, 2016	36.31	37.09	36.08	36.77	119,580	+0.32(+0.88%)
Nov 07, 2016	36.63	36.72	36.08	36.45	148,818	+0.64(+1.79%)
Nov 04, 2016	35.62	36.22	35.39	35.81	138,066	+0.32(+0.91%)
Nov 03, 2016	35.53	35.90	35.16	35.48	185,151	-0.09(-0.26%)
Nov 02, 2016	35.39	36.03	34.75	35.58	200,747	+0.00(+0.00%)
Nov 01, 2016	37.18	37.46	33.97	35.58	312,931	-1.84(-4.91%)
Oct 31, 2016	36.91	37.83	36.40	37.41	137,005	+0.64(+1.75%)
Oct 28, 2016	37.04	37.83	36.54	36.77	114,619	-0.41(-1.11%)
Oct 27, 2016	37.41	37.64	37.04	37.18	77,734	-0.14(-0.37%)
Oct 26, 2016	37.83	38.56	37.27	37.32	120,248	-0.64(-1.69%)
Oct 25, 2016	38.51	38.51	37.78	37.96	80,334	-0.64(-1.66%)
Oct 24, 2016	38.24	38.65	37.87	38.61	71,097	+0.73(+1.94%)
Oct 21, 2016	37.46	38.01	37.34	37.87	60,880	+0.05(+0.12%)
Oct 20, 2016	38.01	38.01	37.46	37.83	84,595	-0.32(-0.84%)
Oct 19, 2016	38.24	38.74	37.73	38.15	99,213	+0.00(+0.00%)
Oct 18, 2016	38.28	38.28	37.83	38.15	59,603	+0.28(+0.73%)
Oct 17, 2016	37.73	38.05	37.55	37.87	68,144	+0.06(+0.17%)
Oct 14, 2016	38.09	38.38	37.55	37.81	82,935	-0.06(-0.17%)
Oct 13, 2016	37.81	38.10	37.49	37.87	93,379	-0.32(-0.84%)
Oct 12, 2016	37.57	38.32	37.39	38.19	139,504	+0.61(+1.61%)
Oct 11, 2016	38.35	38.42	37.04	37.59	174,779	-0.78(-2.03%)
Oct 10, 2016	38.53	38.98	38.31	38.37	56,796	+0.19(+0.51%)
Oct 07, 2016	39.04	39.48	38.14	38.17	128,717	-0.95(-2.44%)
Oct 06, 2016	39.18	39.75	38.69	39.13	69,535	-0.21(-0.54%)
Oct 05, 2016	39.08	39.64	38.90	39.34	79,683	+0.53(+1.37%)
Oct 04, 2016	38.69	38.95	38.41	38.81	80,838	+0.27(+0.69%)
Oct 03, 2016	38.61	38.95	38.39	38.54	118,863	-0.37(-0.94%)
Sep 30, 2016	38.71	39.10	38.22	38.91	127,402	+0.53(+1.39%)
Sep 29, 2016	38.67	38.92	38.27	38.38	77,649	-0.26(-0.67%)
Sep 28, 2016	38.45	38.67	37.97	38.63	118,327	+0.17(+0.45%)
Sep 27, 2016	38.15	38.50	37.75	38.46	75,320	+0.23(+0.60%)
Sep 26, 2016	38.21	38.56	37.52	38.23	72,500	-0.23(-0.60%)
Sep 23, 2016	39.14	39.38	38.42	38.46	111,162	-0.85(-2.17%)
Sep 22, 2016	38.15	39.37	38.10	39.31	117,562	+1.32(+3.48%)
Sep 21, 2016	37.35	38.01	37.28	37.99	93,359	+0.83(+2.22%)
Sep 20, 2016	37.36	37.64	36.96	37.16	85,676	-0.09(-0.25%)
Sep 19, 2016	37.23	37.66	36.59	37.26	123,865	+0.21(+0.57%)
Sep 16, 2016	37.30	37.46	36.89	37.04	162,393	-0.31(-0.84%)
Sep 15, 2016	36.67	37.41	36.58	37.36	111,948	+0.75(+2.05%)
Sep 14, 2016	37.33	37.44	36.44	36.61	133,424	-0.67(-1.79%)
Sep 13, 2016	37.41	38.20	36.95	37.27	122,014	-0.53(-1.40%)
Sep 12, 2016	36.94	37.90	36.76	37.80	92,696	+0.44(+1.17%)
Sep 09, 2016	38.85	38.92	37.36	37.37	95,837	-1.88(-4.80%)
Sep 08, 2016	39.74	39.76	38.96	39.25	99,848	-0.47(-1.17%)
Sep 07, 2016	39.36	39.85	39.16	39.72	270,961	+0.17(+0.44%)
Sep 06, 2016	39.72	39.94	39.29	39.54	75,665	-0.14(-0.35%)
Sep 02, 2016	39.29	39.68	39.68	39.68	84,549	+0.68(+1.73%)
Sep 01, 2016	38.76	39.02	38.26	39.00	85,094	+0.30(+0.78%)
Aug 31, 2016	39.12	39.25	38.41	38.70	109,093	-0.55(-1.40%)
Aug 30, 2016	39.42	39.57	39.02	39.25	57,264	-0.16(-0.39%)
Aug 29, 2016	39.21	39.74	39.19	39.40	72,537	+0.14(+0.35%)
Aug 26, 2016	39.72	40.09	38.92	39.27	95,517	-0.51(-1.29%)
Aug 25, 2016	39.71	40.12	39.47	39.78	90,891	+0.00(+0.00%)
Aug 24, 2016	39.88	40.22	39.54	39.78	84,146	-0.25(-0.62%)
Aug 23, 2016	39.46	40.31	39.32	40.03	81,500	+0.64(+1.62%)
Aug 22, 2016	39.22	39.51	38.76	39.39	49,845	+0.14(+0.35%)
Aug 19, 2016	38.93	39.40	38.84	39.25	70,524	+0.13(+0.33%)
Aug 18, 2016	38.98	39.38	38.76	39.12	68,577	+0.04(+0.09%)
Aug 17, 2016	39.12	39.31	38.54	39.08	65,379	+0.06(+0.16%)
Aug 16, 2016	38.87	39.76	38.77	39.02	90,822	-0.47(-1.18%)
Aug 15, 2016	39.08	39.64	38.87	39.49	67,105	+0.48(+1.24%)
Aug 12, 2016	39.08	39.13	38.60	39.00	55,084	-0.12(-0.30%)
Aug 11, 2016	39.06	39.62	38.87	39.12	65,797	+0.15(+0.38%)
Aug 10, 2016	39.19	39.24	38.74	38.98	61,049	-0.16(-0.40%)
Aug 09, 2016	39.13	39.41	38.74	39.13	119,768	+0.10(+0.26%)
Aug 08, 2016	39.62	39.85	38.92	39.03	83,080	-0.31(-0.79%)
Aug 05, 2016	38.66	39.40	38.17	39.34	145,855	+0.91(+2.38%)
Aug 04, 2016	37.98	38.79	37.66	38.43	138,926	+0.46(+1.20%)
Aug 03, 2016	37.53	38.17	37.08	37.97	139,470	+0.46(+1.22%)
Aug 02, 2016	38.46	38.83	36.52	37.51	168,791	-1.16(-3.00%)
Aug 01, 2016	38.80	38.96	38.47	38.67	77,079	-0.03(-0.07%)
Jul 29, 2016	38.59	39.07	38.19	38.70	90,729	-0.03(-0.07%)
Jul 28, 2016	38.68	38.88	38.50	38.73	50,191	-0.02(-0.05%)
Jul 27, 2016	38.55	38.94	38.32	38.75	66,639	+0.28(+0.74%)
Jul 26, 2016	38.14	38.62	38.06	38.46	68,706	+0.37(+0.98%)
Jul 25, 2016	38.23	38.30	37.96	38.09	44,285	-0.27(-0.71%)
Jul 22, 2016	38.10	38.55	37.64	38.36	44,646	+0.13(+0.33%)
Jul 21, 2016	38.93	39.19	38.15	38.23	51,871	-0.68(-1.74%)
Jul 20, 2016	38.73	39.19	38.42	38.91	88,243	+0.20(+0.52%)
Jul 19, 2016	38.60	39.03	38.60	38.71	50,477	-0.12(-0.31%)
Jul 18, 2016	39.00	39.27	38.76	38.83	49,201	-0.24(-0.61%)
Jul 15, 2016	39.02	39.19	38.58	39.07	70,114	+0.37(+0.94%)
Jul 14, 2016	38.53	39.22	38.49	38.70	103,674	+0.17(+0.45%)
Jul 13, 2016	38.54	38.58	38.12	38.53	83,182	+0.03(+0.07%)
Jul 12, 2016	38.12	38.79	37.93	38.50	95,323	+0.83(+2.21%)
Jul 11, 2016	37.67	38.11	37.30	37.67	82,660	+0.29(+0.78%)
Jul 08, 2016	36.22	37.45	35.85	37.38	167,326	+1.53(+4.26%)
Jul 07, 2016	35.75	36.24	35.56	35.85	102,817	+0.27(+0.75%)
Jul 06, 2016	35.45	35.72	35.04	35.58	94,363	-0.14(-0.38%)
Jul 05, 2016	35.95	35.95	35.32	35.72	127,928	-0.60(-1.66%)
Jul 01, 2016	36.45	36.32	36.32	36.32	100,736	-0.18(-0.50%)
Jun 30, 2016	35.87	36.52	35.52	36.51	99,925	+0.84(+2.36%)
Jun 29, 2016	35.52	35.79	35.25	35.67	58,967	+0.60(+1.72%)
Jun 28, 2016	35.35	35.57	34.79	35.06	92,907	+0.14(+0.39%)
Jun 27, 2016	35.08	35.08	34.24	34.92	143,815	-0.78(-2.18%)
Jun 24, 2016	35.89	36.45	35.32	35.70	267,512	-1.79(-4.78%)
Jun 23, 2016	36.89	37.50	36.84	37.49	80,850	+1.04(+2.86%)
Jun 22, 2016	36.46	36.89	36.20	36.45	101,909	+0.12(+0.33%)
Jun 21, 2016	36.69	36.95	36.17	36.33	49,542	-0.41(-1.12%)
Jun 20, 2016	36.43	37.29	35.50	36.74	77,773	+0.43(+1.18%)
Jun 17, 2016	36.54	37.03	36.02	36.31	140,969	-0.14(-0.38%)
Jun 16, 2016	36.03	36.54	35.62	36.45	64,462	+0.05(+0.13%)
Jun 15, 2016	36.81	37.57	36.37	36.41	104,977	-0.26(-0.70%)
Jun 14, 2016	36.65	36.96	36.16	36.66	67,759	-0.03(-0.07%)
Jun 13, 2016	36.67	37.33	36.49	36.69	78,965	-0.18(-0.50%)
Jun 10, 2016	37.09	37.52	36.76	36.87	80,653	-0.66(-1.75%)
Jun 09, 2016	37.35	37.66	36.95	37.53	91,322	-0.09(-0.24%)
Jun 08, 2016	36.95	37.77	36.58	37.62	75,589	+0.59(+1.61%)
Jun 07, 2016	37.00	37.23	36.02	37.03	58,118	+0.05(+0.12%)
Jun 06, 2016	36.30	37.26	36.06	36.98	96,334	+0.66(+1.81%)
Jun 03, 2016	36.38	36.46	35.70	36.32	90,413	+0.03(+0.08%)
Jun 02, 2016	36.08	36.31	35.62	36.30	82,279	+0.21(+0.58%)
Jun 01, 2016	35.63	36.20	35.29	36.09	126,214	+0.28(+0.79%)
May 31, 2016	35.92	36.00	35.50	35.80	109,150	-0.02(-0.05%)
May 27, 2016	35.42	35.82	35.82	35.82	61,733	+0.29(+0.82%)
May 26, 2016	35.82	36.28	35.51	35.53	52,684	-0.34(-0.94%)
May 25, 2016	35.93	36.08	35.63	35.87	80,472	+0.08(+0.23%)
May 24, 2016	34.97	35.85	34.78	35.79	105,976	+1.08(+3.12%)
May 23, 2016	35.21	35.36	34.65	34.70	88,025	-0.61(-1.73%)
May 20, 2016	35.36	35.60	34.98	35.31	139,383	+0.13(+0.36%)
May 19, 2016	34.58	35.29	34.54	35.19	137,195	+0.39(+1.13%)
May 18, 2016	34.55	35.34	34.45	34.79	83,800	+0.18(+0.53%)
May 17, 2016	35.37	35.72	34.55	34.61	157,107	-0.86(-2.41%)
May 16, 2016	34.82	35.63	34.82	35.47	101,341	+0.72(+2.07%)
May 13, 2016	34.87	35.28	34.68	34.75	245,207	-0.09(-0.26%)
May 12, 2016	34.74	35.14	34.59	34.84	253,662	+0.11(+0.31%)
May 11, 2016	34.89	34.97	34.56	34.73	127,284	-0.28(-0.81%)
May 10, 2016	34.64	35.31	34.50	35.01	157,007	+0.38(+1.10%)
May 09, 2016	35.02	35.27	34.57	34.63	147,486	-0.46(-1.30%)
May 06, 2016	34.46	35.11	34.46	35.09	154,557	+0.49(+1.42%)
May 05, 2016	35.04	35.04	34.52	34.59	232,671	-0.41(-1.17%)
May 04, 2016	35.17	35.29	34.52	35.00	223,720	-0.44(-1.23%)
May 03, 2016	36.41	37.10	33.60	35.44	267,672	-1.78(-4.79%)
May 02, 2016	36.74	37.63	36.33	37.22	198,514	+0.55(+1.49%)
Apr 29, 2016	37.02	37.36	36.20	36.68	260,479	-0.63(-1.68%)
Apr 28, 2016	37.37	37.64	36.68	37.31	171,879	-0.25(-0.68%)
Apr 27, 2016	37.56	37.94	37.13	37.56	75,095	-0.05(-0.12%)
Apr 26, 2016	36.82	37.65	36.59	37.61	119,522	+0.99(+2.71%)
Apr 25, 2016	37.32	37.56	36.42	36.61	200,117	-0.86(-2.31%)
Apr 22, 2016	37.50	37.93	37.13	37.48	119,390	+0.12(+0.32%)
Apr 21, 2016	37.30	37.73	37.12	37.36	81,185	-0.05(-0.12%)
Apr 20, 2016	37.45	37.62	36.98	37.41	155,524	-0.05(-0.12%)
Apr 19, 2016	37.35	38.14	37.25	37.45	84,312	+0.12(+0.32%)
Apr 18, 2016	36.58	37.53	36.49	37.33	151,749	+0.37(+1.01%)
Apr 15, 2016	36.97	37.21	36.25	36.96	168,713	-0.22(-0.59%)
Apr 14, 2016	37.21	37.32	36.85	37.18	135,274	+0.00(+0.00%)
Apr 13, 2016	35.87	37.21	35.70	37.18	258,828	+1.49(+4.18%)
Apr 12, 2016	35.09	35.81	34.84	35.69	146,745	+0.62(+1.77%)
Apr 11, 2016	34.60	35.55	34.14	35.07	165,064	+0.81(+2.37%)
Apr 08, 2016	34.53	34.86	34.00	34.26	85,259	+0.16(+0.48%)
Apr 07, 2016	34.25	34.53	33.85	34.09	137,418	-0.30(-0.87%)
Apr 06, 2016	33.89	34.45	33.87	34.39	107,785	+0.46(+1.37%)
Apr 05, 2016	33.87	34.29	33.47	33.93	111,206	-0.13(-0.37%)
Apr 04, 2016	34.90	34.90	33.96	34.06	97,007	-0.86(-2.48%)
Apr 01, 2016	33.91	34.94	33.68	34.92	125,469	+0.70(+2.05%)
Mar 31, 2016	34.08	34.36	33.93	34.22	94,658	-0.12(-0.34%)
Mar 30, 2016	34.47	34.61	33.86	34.34	79,278	+0.08(+0.24%)
Mar 29, 2016	33.55	34.36	33.36	34.26	134,386	+0.57(+1.70%)
Mar 28, 2016	34.07	34.35	33.26	33.68	165,322	-0.41(-1.20%)
Mar 24, 2016	33.36	34.09	34.09	34.09	126,982	+0.61(+1.82%)
Mar 23, 2016	33.76	33.89	33.31	33.48	125,032	-0.46(-1.34%)
Mar 22, 2016	33.34	34.24	33.06	33.94	93,244	+0.49(+1.47%)
Mar 21, 2016	34.49	34.78	32.80	33.45	173,498	-1.18(-3.42%)
Mar 18, 2016	34.73	35.07	34.12	34.63	167,801	+0.13(+0.37%)
Mar 17, 2016	33.71	34.74	33.47	34.50	113,999	+0.87(+2.60%)
Mar 16, 2016	33.36	33.87	32.91	33.63	74,019	+0.16(+0.49%)
Mar 15, 2016	33.68	33.81	33.27	33.47	93,815	-0.49(-1.44%)
Mar 14, 2016	34.24	34.66	33.79	33.96	87,266	-0.67(-1.94%)
Mar 11, 2016	34.32	34.70	34.04	34.63	74,868	+0.57(+1.68%)
Mar 10, 2016	34.09	34.21	33.36	34.05	88,998	+0.19(+0.56%)
Mar 09, 2016	33.89	34.27	33.67	33.86	83,556	-0.01(-0.03%)
Mar 08, 2016	34.01	34.44	33.67	33.87	94,381	-0.49(-1.42%)
Mar 07, 2016	34.19	34.58	34.02	34.36	144,750	+0.06(+0.19%)
Mar 04, 2016	34.49	34.91	34.01	34.30	138,275	-0.30(-0.86%)
Mar 03, 2016	34.07	34.84	33.80	34.60	137,972	+0.37(+1.09%)
Mar 02, 2016	33.76	34.45	33.53	34.23	126,303	+0.32(+0.94%)