Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.59	44.82	44.31	44.68	105,785	+0.28(+0.62%)
May 30, 2017	43.94	44.63	43.89	44.40	105,259	+0.23(+0.52%)
May 26, 2017	44.12	44.36	44.08	44.17	93,272	-0.05(-0.10%)
May 25, 2017	44.31	44.31	43.92	44.22	138,847	+0.28(+0.63%)
May 24, 2017	44.08	44.33	43.89	43.94	110,248	+0.00(+0.00%)
May 23, 2017	43.71	44.12	43.20	43.94	134,866	+0.42(+0.96%)
May 22, 2017	43.25	43.52	42.97	43.52	75,644	+0.42(+0.97%)
May 19, 2017	42.83	43.41	42.64	43.11	354,351	+0.37(+0.87%)
May 18, 2017	42.64	43.11	42.46	42.74	183,220	-0.05(-0.11%)
May 17, 2017	43.62	43.11	42.37	42.78	190,187	-0.83(-1.91%)
May 16, 2017	43.25	43.75	42.88	43.62	174,933	+0.55(+1.29%)
May 15, 2017	43.80	43.89	42.92	43.06	149,843	-0.46(-1.06%)
May 12, 2017	44.12	44.91	43.25	43.52	218,325	-0.97(-2.18%)
May 11, 2017	43.29	44.49	43.15	44.49	272,748	+0.88(+2.01%)
May 10, 2017	43.57	44.26	43.48	43.62	235,497	-0.28(-0.63%)
May 09, 2017	44.08	44.12	43.48	43.89	151,551	-0.09(-0.21%)
May 08, 2017	43.75	44.12	43.38	43.99	158,544	+0.19(+0.42%)
May 05, 2017	44.08	44.59	42.60	43.80	498,039	-1.16(-2.57%)
May 04, 2017	45.00	45.23	44.77	44.96	131,005	+0.23(+0.52%)
May 03, 2017	44.63	44.86	44.20	44.73	170,335	-0.19(-0.41%)
May 02, 2017	45.10	45.33	44.82	44.91	90,601	+0.00(+0.00%)
May 01, 2017	45.33	45.65	44.45	44.91	136,646	-0.19(-0.41%)
Apr 28, 2017	45.65	45.65	44.86	45.10	189,132	-0.51(-1.12%)
Apr 27, 2017	45.37	45.74	45.10	45.60	141,026	+0.46(+1.02%)
Apr 26, 2017	44.31	45.56	44.31	45.14	196,075	+0.69(+1.56%)
Apr 25, 2017	43.89	44.59	43.57	44.45	129,995	+1.06(+2.45%)
Apr 24, 2017	42.83	43.52	42.60	43.38	121,309	+1.39(+3.30%)
Apr 21, 2017	42.55	42.74	41.97	42.00	101,226	-0.69(-1.62%)
Apr 20, 2017	41.90	42.69	41.70	42.69	113,030	+1.11(+2.67%)
Apr 19, 2017	41.49	41.95	41.40	41.58	116,566	+0.09(+0.22%)
Apr 18, 2017	40.98	41.49	40.84	41.49	64,269	+0.28(+0.67%)
Apr 17, 2017	40.70	41.26	40.56	41.21	71,215	+0.60(+1.48%)
Apr 13, 2017	41.53	41.67	40.56	40.61	151,644	-0.97(-2.34%)
Apr 12, 2017	42.27	42.27	41.51	41.58	115,913	-0.83(-1.96%)
Apr 11, 2017	42.04	42.51	41.72	42.41	113,225	+0.23(+0.55%)
Apr 10, 2017	42.09	42.60	41.90	42.18	86,353	+0.05(+0.11%)
Apr 07, 2017	41.90	42.41	41.90	42.14	174,751	-0.09(-0.22%)
Apr 06, 2017	42.27	42.37	41.86	42.23	87,763	+0.18(+0.44%)
Apr 05, 2017	42.64	42.97	41.67	42.04	118,261	-0.28(-0.66%)
Apr 04, 2017	41.77	42.41	41.49	42.32	187,564	+0.51(+1.22%)
Apr 03, 2017	42.64	42.83	41.49	41.81	172,174	-0.79(-1.85%)
Mar 31, 2017	42.51	42.88	42.18	42.60	116,991	+0.05(+0.11%)
Mar 30, 2017	42.09	43.02	42.00	42.55	162,525	+0.55(+1.32%)
Mar 29, 2017	41.40	42.04	41.35	42.00	147,375	+0.56(+1.34%)
Mar 28, 2017	40.98	41.53	40.79	41.44	141,645	+0.28(+0.67%)
Mar 27, 2017	40.47	41.26	40.33	41.16	112,683	+0.05(+0.11%)
Mar 24, 2017	41.49	41.77	40.79	41.12	141,899	-0.14(-0.34%)
Mar 23, 2017	40.61	41.44	40.33	41.26	232,117	+0.65(+1.59%)
Mar 22, 2017	40.75	40.89	40.19	40.61	139,624	-0.28(-0.68%)
Mar 21, 2017	42.92	43.15	40.79	40.89	132,276	-1.80(-4.23%)
Mar 20, 2017	42.51	42.78	42.09	42.69	88,699	+0.14(+0.33%)
Mar 17, 2017	41.58	42.78	41.44	42.55	314,004	+1.11(+2.68%)
Mar 16, 2017	41.58	41.81	41.30	41.44	78,032	+0.06(+0.16%)
Mar 15, 2017	40.96	41.47	40.82	41.38	143,036	+0.60(+1.47%)
Mar 14, 2017	40.92	41.05	40.64	40.78	89,675	-0.55(-1.34%)
Mar 13, 2017		41.61	40.96	41.33	182,663	+0.23(+0.56%)
Mar 10, 2017	41.10	41.42	40.69	41.10	123,488	+0.41(+1.02%)
Mar 09, 2017	41.65	41.75	40.64	40.69	159,302	-0.88(-2.11%)
Mar 08, 2017	42.16	42.34	41.42	41.56	198,775	-0.41(-0.99%)
Mar 07, 2017	42.53	42.55	41.88	41.98	82,334	-0.65(-1.51%)
Mar 06, 2017	42.21	42.76	41.98	42.62	88,489	-0.14(-0.32%)
Mar 03, 2017	43.08	43.96	42.44	42.76	80,512	-0.32(-0.75%)
Mar 02, 2017	43.68	43.82	42.94	43.08	97,637	-0.60(-1.37%)
Mar 01, 2017	42.53	43.73	42.48	43.68	161,765	+1.89(+4.52%)
Feb 28, 2017	41.93	42.99	41.75	41.79	151,230	-1.43(-3.30%)
Feb 27, 2017	43.40	43.59	43.00	43.22	113,977	-0.41(-0.95%)
Feb 24, 2017	43.36	43.63	42.76	43.63	93,180	+0.37(+0.85%)
Feb 23, 2017	44.05	44.05	43.13	43.27	83,524	-0.65(-1.47%)
Feb 22, 2017	44.00	44.19	43.54	43.91	56,833	-0.23(-0.52%)
Feb 21, 2017	43.68	44.23	43.68	44.14	53,993	+0.46(+1.05%)
Feb 17, 2017		43.68	43.68	43.68	0	-0.28(-0.63%)
Feb 16, 2017	43.82	43.96	43.31	43.96	76,773	+0.18(+0.42%)
Feb 15, 2017	43.50	43.98	43.17	43.77	68,993	+0.09(+0.21%)
Feb 14, 2017	43.50	43.86	42.92	43.68	149,194	+0.14(+0.32%)
Feb 13, 2017	44.05	44.23	43.40	43.54	94,621	-0.28(-0.63%)
Feb 10, 2017	44.14	44.65	43.40	43.82	114,675	-0.05(-0.10%)
Feb 09, 2017	42.39	45.16	42.39	43.86	127,536	+0.69(+1.60%)
Feb 08, 2017	43.31	43.63	42.85	43.17	192,744	-0.37(-0.85%)
Feb 07, 2017	43.50	43.77	43.17	43.54	89,596	+0.05(+0.11%)
Feb 06, 2017	43.96	44.37	43.22	43.50	61,530	-0.74(-1.67%)
Feb 03, 2017	43.50	44.28	42.94	44.23	84,778	+1.15(+2.67%)
Feb 02, 2017	44.05	44.05	42.90	43.08	55,605	-0.92(-2.09%)
Feb 01, 2017	43.91	44.37	43.63	44.00	103,244	+0.28(+0.63%)
Jan 31, 2017	43.54	43.77	42.90	43.73	144,175	-0.05(-0.11%)
Jan 30, 2017	44.42	44.46	43.45	43.77	84,377	-1.06(-2.36%)
Jan 27, 2017	44.83	45.06	44.44	44.83	96,273	-0.05(-0.10%)
Jan 26, 2017	45.06	45.13	44.42	44.88	100,747	-0.32(-0.71%)
Jan 25, 2017	44.33	45.32	43.96	45.20	98,806	+1.29(+2.94%)
Jan 24, 2017	43.17	44.19	42.99	43.91	102,683	+0.69(+1.60%)
Jan 23, 2017	43.27	43.27	42.90	43.22	72,050	-0.09(-0.21%)
Jan 20, 2017	43.27	43.45	42.99	43.31	85,951	+0.37(+0.86%)
Jan 19, 2017	43.50	43.59	42.57	42.94	97,774	-0.37(-0.85%)
Jan 18, 2017	43.17	43.31	42.53	43.31	104,344	+0.32(+0.75%)
Jan 17, 2017	42.85	43.08	42.57	42.99	120,564	-0.05(-0.11%)
Jan 13, 2017		43.04	43.04	43.04	0	+0.88(+2.08%)
Jan 12, 2017	42.62	42.62	41.47	42.16	65,208	-0.51(-1.19%)
Jan 11, 2017	42.21	42.99	41.98	42.67	113,876	+0.55(+1.31%)
Jan 10, 2017	41.93	42.34	41.93	42.11	175,428	+0.14(+0.33%)
Jan 09, 2017	42.85	42.85	41.88	41.98	203,077	-0.97(-2.25%)
Jan 06, 2017	44.00	44.05	42.85	42.94	116,737	-1.06(-2.41%)
Jan 05, 2017	44.19	44.28	43.36	44.00	143,517	-0.37(-0.83%)
Jan 04, 2017	43.59	44.56	43.45	44.37	174,744	+0.92(+2.12%)
Jan 03, 2017	43.22	43.82	42.76	43.45	106,665	+0.78(+1.84%)
Dec 30, 2016		42.67	42.67	42.67	0	-0.41(-0.96%)
Dec 29, 2016	43.31	43.45	42.67	43.08	66,798	-0.05(-0.11%)
Dec 28, 2016	43.63	43.77	42.81	43.13	83,554	-0.41(-0.95%)
Dec 27, 2016	43.45	44.00	43.27	43.54	53,376	+0.23(+0.53%)
Dec 23, 2016		43.31	43.31	43.31	0	+0.46(+1.08%)
Dec 22, 2016	42.85	43.27	42.57	42.85	132,246	+0.06(+0.15%)
Dec 21, 2016	43.20	43.29	42.74	42.79	135,579	-0.69(-1.58%)
Dec 20, 2016	43.20	43.66	42.88	43.48	101,554	+0.28(+0.64%)
Dec 19, 2016	42.56	43.98	41.50	43.20	154,448	+0.73(+1.73%)
Dec 16, 2016	43.52	43.98	42.33	42.47	439,729	-1.10(-2.53%)
Dec 15, 2016	43.93	44.44	43.29	43.57	295,099	-0.32(-0.73%)
Dec 14, 2016	44.44	44.76	43.75	43.89	132,520	-0.60(-1.34%)
Dec 13, 2016	45.27	45.45	44.12	44.49	104,447	-0.46(-1.02%)
Dec 12, 2016	45.04	45.40	44.53	44.94	88,769	-0.28(-0.61%)
Dec 09, 2016	45.08	45.22	44.35	45.22	119,705	+0.23(+0.51%)
Dec 08, 2016	44.39	45.40	44.21	44.99	125,830	+0.64(+1.45%)
Dec 07, 2016	44.07	44.67	43.66	44.35	118,204	+0.14(+0.31%)
Dec 06, 2016	43.48	44.44	42.88	44.21	196,255	+0.78(+1.80%)
Dec 05, 2016	43.02	43.77	42.92	43.43	217,044	+0.51(+1.18%)
Dec 02, 2016	42.79	43.29	42.42	42.92	144,906	+0.14(+0.32%)
Dec 01, 2016	43.06	44.26	42.65	42.79	203,983	-0.09(-0.21%)
Nov 30, 2016	42.92	43.38	42.60	42.88	159,976	+0.18(+0.43%)
Nov 29, 2016	42.88	43.11	42.51	42.69	173,125	-0.05(-0.11%)
Nov 28, 2016	42.92	43.06	42.60	42.74	163,035	-0.41(-0.96%)
Nov 25, 2016	42.88	43.15	42.51	43.15	36,172	+0.32(+0.75%)
Nov 23, 2016		42.83	42.83	42.83	0	+0.55(+1.30%)
Nov 22, 2016	41.64	42.42	41.23	42.28	114,630	+0.83(+1.99%)
Nov 21, 2016	41.64	41.91	41.13	41.46	92,407	-0.14(-0.33%)
Nov 18, 2016	41.27	41.87	41.13	41.59	131,090	+0.32(+0.78%)
Nov 17, 2016	41.18	41.41	40.86	41.27	138,541	+0.09(+0.22%)
Nov 16, 2016	40.58	41.50	40.40	41.18	136,502	+0.60(+1.47%)
Nov 15, 2016	40.63	40.90	40.03	40.58	138,945	-0.18(-0.45%)
Nov 14, 2016	40.86	41.50	40.49	40.77	153,408	+0.28(+0.68%)
Nov 11, 2016	39.25	41.32	39.02	40.49	203,146	+1.29(+3.28%)
Nov 10, 2016	38.38	39.94	38.29	39.21	159,365	+1.29(+3.39%)
Nov 09, 2016	36.41	38.01	36.22	37.92	187,801	+1.15(+3.12%)
Nov 08, 2016	36.31	37.09	36.08	36.77	119,569	+0.32(+0.88%)
Nov 07, 2016	36.63	36.73	36.08	36.45	148,804	+0.64(+1.79%)
Nov 04, 2016	35.62	36.22	35.40	35.81	138,053	+0.32(+0.91%)
Nov 03, 2016	35.53	35.90	35.17	35.49	185,133	-0.09(-0.26%)
Nov 02, 2016	35.40	36.04	34.75	35.58	200,729	+0.00(+0.00%)
Nov 01, 2016	37.19	37.46	33.97	35.58	312,902	-1.84(-4.91%)
Oct 31, 2016	36.91	37.83	36.41	37.42	136,992	+0.64(+1.75%)
Oct 28, 2016	37.05	37.83	36.54	36.77	114,608	-0.41(-1.11%)
Oct 27, 2016	37.42	37.64	37.05	37.19	77,727	-0.14(-0.37%)
Oct 26, 2016	37.83	38.56	37.28	37.32	120,237	-0.64(-1.69%)
Oct 25, 2016	38.52	38.52	37.78	37.97	80,327	-0.64(-1.66%)
Oct 24, 2016	38.24	38.65	37.87	38.61	71,090	+0.73(+1.94%)
Oct 21, 2016	37.46	38.01	37.35	37.87	60,874	+0.05(+0.12%)
Oct 20, 2016	38.01	38.01	37.46	37.83	84,587	-0.32(-0.84%)
Oct 19, 2016	38.24	38.75	37.74	38.15	99,204	+0.00(+0.00%)
Oct 18, 2016	38.29	38.29	37.83	38.15	59,598	+0.28(+0.73%)
Oct 17, 2016	37.74	38.06	37.55	37.87	68,137	+0.06(+0.17%)
Oct 14, 2016	38.09	38.38	37.55	37.81	82,928	-0.06(-0.17%)
Oct 13, 2016	37.81	38.10	37.50	37.87	93,370	-0.32(-0.84%)
Oct 12, 2016	37.57	38.32	37.40	38.20	139,491	+0.61(+1.61%)
Oct 11, 2016	38.35	38.43	37.04	37.59	174,763	-0.78(-2.03%)
Oct 10, 2016	38.54	38.98	38.32	38.37	56,791	+0.19(+0.51%)
Oct 07, 2016	39.04	39.48	38.14	38.18	128,705	-0.95(-2.44%)
Oct 06, 2016	39.19	39.76	38.69	39.13	69,528	-0.21(-0.54%)
Oct 05, 2016	39.09	39.65	38.90	39.34	79,676	+0.53(+1.37%)
Oct 04, 2016	38.69	38.96	38.42	38.81	80,830	+0.27(+0.69%)
Oct 03, 2016	38.61	38.96	38.40	38.54	118,851	-0.37(-0.94%)
Sep 30, 2016	38.71	39.10	38.22	38.91	127,390	+0.53(+1.39%)
Sep 29, 2016	38.67	38.92	38.28	38.38	77,642	-0.26(-0.67%)
Sep 28, 2016	38.45	38.67	37.98	38.64	118,316	+0.17(+0.45%)
Sep 27, 2016	38.15	38.50	37.76	38.46	75,312	+0.23(+0.60%)
Sep 26, 2016	38.21	38.56	37.53	38.23	72,493	-0.23(-0.60%)
Sep 23, 2016	39.14	39.38	38.43	38.46	111,151	-0.85(-2.17%)
Sep 22, 2016	38.15	39.37	38.10	39.32	117,551	+1.32(+3.48%)
Sep 21, 2016	37.35	38.01	37.29	37.99	93,351	+0.83(+2.22%)
Sep 20, 2016	37.36	37.64	36.97	37.17	85,668	-0.09(-0.25%)
Sep 19, 2016	37.23	37.66	36.59	37.26	123,854	+0.21(+0.57%)
Sep 16, 2016	37.31	37.46	36.89	37.05	162,378	-0.31(-0.84%)
Sep 15, 2016	36.67	37.42	36.58	37.36	111,937	+0.75(+2.05%)
Sep 14, 2016	37.33	37.44	36.45	36.61	133,411	-0.67(-1.79%)
Sep 13, 2016	37.42	38.20	36.95	37.28	122,002	-0.53(-1.40%)
Sep 12, 2016	36.94	37.90	36.77	37.81	92,687	+0.44(+1.17%)
Sep 09, 2016	38.85	38.92	37.36	37.37	95,828	-1.88(-4.80%)
Sep 08, 2016	39.75	39.77	38.96	39.25	99,839	-0.47(-1.17%)
Sep 07, 2016	39.36	39.86	39.16	39.72	270,936	+0.17(+0.44%)
Sep 06, 2016	39.72	39.95	39.29	39.55	75,658	-0.14(-0.35%)
Sep 02, 2016	39.29	39.68	39.68	39.68	84,541	+0.68(+1.73%)
Sep 01, 2016	38.77	39.02	38.27	39.01	85,086	+0.30(+0.78%)
Aug 31, 2016	39.12	39.25	38.41	38.70	109,083	-0.55(-1.40%)
Aug 30, 2016	39.43	39.57	39.02	39.25	57,259	-0.16(-0.39%)
Aug 29, 2016	39.22	39.75	39.20	39.41	72,530	+0.14(+0.35%)
Aug 26, 2016	39.72	40.09	38.92	39.27	95,508	-0.51(-1.29%)
Aug 25, 2016	39.71	40.12	39.47	39.78	90,883	+0.00(+0.00%)
Aug 24, 2016	39.88	40.23	39.55	39.78	84,138	-0.25(-0.62%)
Aug 23, 2016	39.46	40.31	39.33	40.03	81,493	+0.64(+1.63%)
Aug 22, 2016	39.23	39.52	38.77	39.39	49,840	+0.14(+0.35%)
Aug 19, 2016	38.93	39.41	38.85	39.25	70,518	+0.13(+0.33%)
Aug 18, 2016	38.99	39.38	38.77	39.12	68,571	+0.04(+0.09%)
Aug 17, 2016	39.12	39.32	38.54	39.09	65,373	+0.06(+0.16%)
Aug 16, 2016	38.88	39.77	38.78	39.02	90,814	-0.47(-1.18%)
Aug 15, 2016	39.08	39.65	38.87	39.49	67,099	+0.48(+1.24%)
Aug 12, 2016	39.09	39.13	38.60	39.01	55,079	-0.12(-0.30%)
Aug 11, 2016	39.06	39.63	38.87	39.12	65,791	+0.15(+0.38%)
Aug 10, 2016	39.19	39.24	38.75	38.98	61,043	-0.16(-0.40%)
Aug 09, 2016	39.13	39.42	38.75	39.13	119,757	+0.10(+0.26%)
Aug 08, 2016	39.62	39.86	38.92	39.03	83,072	-0.31(-0.79%)
Aug 05, 2016	38.66	39.40	38.17	39.34	145,841	+0.91(+2.38%)
Aug 04, 2016	37.98	38.80	37.66	38.43	138,913	+0.46(+1.20%)
Aug 03, 2016	37.53	38.17	37.09	37.97	139,457	+0.46(+1.22%)
Aug 02, 2016	38.47	38.83	36.53	37.52	168,775	-1.16(-3.00%)
Aug 01, 2016	38.80	38.96	38.48	38.68	77,072	-0.03(-0.07%)
Jul 29, 2016	38.59	39.07	38.19	38.70	90,721	-0.03(-0.07%)
Jul 28, 2016	38.69	38.89	38.50	38.73	50,186	-0.02(-0.05%)
Jul 27, 2016	38.56	38.94	38.32	38.75	66,633	+0.28(+0.74%)
Jul 26, 2016	38.15	38.62	38.06	38.47	68,700	+0.37(+0.98%)
Jul 25, 2016	38.24	38.30	37.96	38.09	44,281	-0.27(-0.71%)
Jul 22, 2016	38.10	38.55	37.64	38.37	44,642	+0.13(+0.33%)
Jul 21, 2016	38.93	39.19	38.16	38.24	51,866	-0.68(-1.74%)
Jul 20, 2016	38.73	39.19	38.42	38.91	88,235	+0.20(+0.52%)
Jul 19, 2016	38.60	39.03	38.60	38.71	50,473	-0.12(-0.31%)
Jul 18, 2016	39.01	39.27	38.77	38.83	49,196	-0.24(-0.61%)
Jul 15, 2016	39.02	39.19	38.59	39.07	70,107	+0.37(+0.94%)
Jul 14, 2016	38.53	39.23	38.50	38.70	103,665	+0.17(+0.45%)
Jul 13, 2016	38.54	38.59	38.12	38.53	83,175	+0.03(+0.07%)
Jul 12, 2016	38.12	38.80	37.94	38.50	95,314	+0.83(+2.21%)
Jul 11, 2016	37.67	38.11	37.31	37.67	82,652	+0.29(+0.78%)
Jul 08, 2016	36.23	37.45	35.85	37.38	167,310	+1.53(+4.26%)
Jul 07, 2016	35.75	36.24	35.56	35.85	102,807	+0.27(+0.75%)
Jul 06, 2016	35.45	35.72	35.05	35.59	94,354	-0.14(-0.38%)
Jul 05, 2016	35.95	35.95	35.32	35.72	127,916	-0.60(-1.66%)
Jul 01, 2016	36.46	36.33	36.33	36.33	100,727	-0.18(-0.50%)
Jun 30, 2016	35.87	36.52	35.53	36.51	99,915	+0.84(+2.36%)
Jun 29, 2016	35.52	35.80	35.26	35.67	58,962	+0.60(+1.72%)
Jun 28, 2016	35.36	35.58	34.79	35.07	92,898	+0.14(+0.39%)
Jun 27, 2016	35.08	35.08	34.24	34.93	143,801	-0.78(-2.18%)
Jun 24, 2016	35.90	36.46	35.32	35.71	267,487	-1.79(-4.78%)
Jun 23, 2016	36.89	37.51	36.85	37.50	80,843	+1.04(+2.86%)
Jun 22, 2016	36.46	36.89	36.20	36.46	101,899	+0.12(+0.33%)
Jun 21, 2016	36.69	36.96	36.17	36.34	49,538	-0.41(-1.12%)
Jun 20, 2016	36.44	37.30	35.50	36.75	77,765	+0.43(+1.18%)
Jun 17, 2016	36.55	37.03	36.03	36.32	140,956	-0.14(-0.38%)
Jun 16, 2016	36.03	36.55	35.62	36.46	64,456	+0.05(+0.13%)
Jun 15, 2016	36.81	37.57	36.37	36.41	104,967	-0.26(-0.70%)
Jun 14, 2016	36.66	36.97	36.16	36.67	67,753	-0.03(-0.07%)
Jun 13, 2016	36.67	37.33	36.49	36.69	78,957	-0.18(-0.50%)
Jun 10, 2016	37.10	37.52	36.77	36.88	80,645	-0.66(-1.75%)
Jun 09, 2016	37.35	37.66	36.96	37.53	91,314	-0.09(-0.24%)
Jun 08, 2016	36.96	37.77	36.58	37.63	75,582	+0.59(+1.60%)
Jun 07, 2016	37.00	37.23	36.03	37.03	58,113	+0.05(+0.12%)
Jun 06, 2016	36.30	37.26	36.06	36.99	96,325	+0.66(+1.81%)
Jun 03, 2016	36.38	36.46	35.71	36.33	90,405	+0.03(+0.08%)
Jun 02, 2016	36.08	36.31	35.63	36.30	82,271	+0.21(+0.58%)