Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	76.39	76.43	74.93	75.72	285,712	-0.22(-0.29%)
May 30, 2017	76.25	76.47	75.20	75.94	345,026	-0.31(-0.40%)
May 26, 2017	75.24	76.31	74.81	76.25	347,262	+0.66(+0.87%)
May 25, 2017	76.82	76.96	75.24	75.59	364,695	-0.93(-1.21%)
May 24, 2017	76.27	76.66	75.51	76.51	270,219	+0.60(+0.79%)
May 23, 2017	76.60	76.60	74.59	75.91	333,615	-0.47(-0.62%)
May 22, 2017	75.26	76.60	74.99	76.38	297,789	+1.40(+1.86%)
May 19, 2017	75.54	76.18	74.88	74.99	381,851	-0.01(-0.01%)
May 18, 2017	73.24	75.55	72.16	75.00	501,138	+1.49(+2.02%)
May 17, 2017	76.76	76.91	73.49	73.51	655,046	-4.45(-5.71%)
May 16, 2017	77.76	78.24	76.84	77.96	387,952	+0.59(+0.76%)
May 15, 2017	76.48	77.99	76.41	77.37	334,022	+0.99(+1.30%)
May 12, 2017	77.17	77.31	76.11	76.37	351,584	-1.04(-1.35%)
May 11, 2017	76.95	77.68	76.21	77.42	352,321	+0.39(+0.51%)
May 10, 2017	75.01	77.09	74.60	77.02	669,820	+2.53(+3.40%)
May 09, 2017	73.58	75.36	73.56	74.49	402,377	+0.93(+1.27%)
May 08, 2017	73.32	74.39	73.22	73.56	418,587	+0.18(+0.24%)
May 05, 2017	73.27	73.48	71.88	73.38	237,615	+0.26(+0.35%)
May 04, 2017	72.31	73.17	71.61	73.12	478,376	+0.96(+1.34%)
May 03, 2017	72.88	73.27	71.46	72.16	574,167	-0.71(-0.97%)
May 02, 2017	69.79	73.17	67.10	72.87	1,082,116	-0.03(-0.04%)
May 01, 2017	73.25	73.56	70.71	72.90	969,837	+0.26(+0.35%)
Apr 28, 2017	73.90	74.18	72.51	72.64	359,355	-1.22(-1.65%)
Apr 27, 2017	72.10	74.54	72.10	73.86	627,751	+2.50(+3.50%)
Apr 26, 2017	71.10	71.55	69.95	71.36	301,621	+0.26(+0.36%)
Apr 25, 2017		71.29	69.41	71.11	423,573	+1.09(+1.56%)
Apr 24, 2017	68.56	70.03	68.41	70.01	501,243	+2.59(+3.84%)
Apr 21, 2017	67.71	67.92	66.62	67.43	313,780	-0.42(-0.62%)
Apr 20, 2017	66.54	67.92	66.49	67.85	412,734	+1.80(+2.72%)
Apr 19, 2017	65.34	66.90	65.18	66.05	454,018	+1.33(+2.06%)
Apr 18, 2017	64.46	64.91	64.06	64.72	209,832	+0.00(+0.00%)
Apr 17, 2017	63.58	64.85	63.56	64.72	302,384	+1.28(+2.02%)
Apr 13, 2017	64.14	64.91	63.27	63.44	343,221	-0.89(-1.38%)
Apr 12, 2017	65.34	65.53	64.18	64.33	253,782	-1.09(-1.67%)
Apr 11, 2017	65.49	65.75	64.24	65.42	351,283	-0.27(-0.40%)
Apr 10, 2017		66.59	65.34	65.68	225,393	+0.02(+0.03%)
Apr 07, 2017	65.22	65.91	65.19	65.66	280,586	+0.05(+0.07%)
Apr 06, 2017	65.63	66.01	64.46	65.61	377,139	-0.12(-0.18%)
Apr 05, 2017	66.61	67.53	65.64	65.73	375,702	-1.00(-1.50%)
Apr 04, 2017	66.95	67.72	66.22	66.74	375,373	-0.48(-0.72%)
Apr 03, 2017	68.23	68.46	66.74	67.22	528,261	-0.27(-0.39%)
Mar 31, 2017	67.18	68.14	66.70	67.48	520,420	+0.22(+0.32%)
Mar 30, 2017	66.08	67.50	66.08	67.27	469,821	+1.52(+2.31%)
Mar 29, 2017	65.70	65.76	64.87	65.75	310,971	+0.05(+0.07%)
Mar 28, 2017	65.15	65.97	64.69	65.70	367,750	+0.43(+0.66%)
Mar 27, 2017	64.73	65.82	63.69	65.27	379,566	-0.14(-0.21%)
Mar 24, 2017	65.42	66.50	64.98	65.41	360,141	+0.53(+0.82%)
Mar 23, 2017	64.16	65.62	64.08	64.88	346,492	+0.51(+0.80%)
Mar 22, 2017		65.16	63.08	64.36	1,099,560	-0.11(-0.17%)
Mar 21, 2017	68.90	69.53	64.24	64.47	1,112,371	-4.21(-6.13%)
Mar 20, 2017	67.90	69.05	67.15	68.69	447,428	+1.14(+1.69%)
Mar 17, 2017	67.15	68.39	66.87	67.54	886,163	+0.32(+0.48%)
Mar 16, 2017	67.30	68.89	67.18	67.22	615,170	+0.10(+0.15%)
Mar 15, 2017	65.74	67.29	65.55	67.12	399,504	+1.70(+2.60%)
Mar 14, 2017	65.99	65.99	64.20	65.42	366,770	-0.69(-1.04%)
Mar 13, 2017	63.98	66.31	63.98	66.11	745,061	+2.49(+3.91%)
Mar 10, 2017	62.58	63.73	62.12	63.62	483,417	+1.55(+2.49%)
Mar 09, 2017	61.38	62.32	61.30	62.07	260,807	+0.50(+0.82%)
Mar 08, 2017	62.02	62.33	61.50	61.57	392,515	-0.09(-0.14%)
Mar 07, 2017	61.42	61.96	61.36	61.66	325,808	+0.28(+0.45%)
Mar 06, 2017	61.50	61.76	60.81	61.38	365,850	+0.24(+0.39%)
Mar 03, 2017	61.43	61.73	60.75	61.15	218,925	-0.30(-0.48%)
Mar 02, 2017	62.22	62.55	61.34	61.44	202,917	-0.75(-1.20%)
Mar 01, 2017	61.96	62.50	61.71	62.19	405,284	+1.06(+1.74%)
Feb 28, 2017	62.06	62.80	61.05	61.13	269,889	-0.95(-1.52%)
Feb 27, 2017	61.74	62.49	61.46	62.07	434,529	+0.67(+1.09%)
Feb 24, 2017	60.04	61.50	59.90	61.40	336,577	+0.71(+1.17%)
Feb 23, 2017	61.13	61.32	60.39	60.69	293,802	-0.60(-0.98%)
Feb 22, 2017	62.23	62.31	60.84	61.29	296,992	-0.51(-0.83%)
Feb 21, 2017	60.72	62.28	60.63	61.81	432,888	+1.21(+2.00%)
Feb 17, 2017		60.59	60.59	60.59	0	-0.23(-0.37%)
Feb 16, 2017	61.55	61.68	60.21	60.82	403,644	-0.73(-1.18%)
Feb 15, 2017	60.96	61.64	60.54	61.55	378,626	+0.58(+0.95%)
Feb 14, 2017	61.08	61.86	60.49	60.97	219,363	-0.30(-0.48%)
Feb 13, 2017	61.52	61.95	60.98	61.26	308,409	+0.25(+0.40%)
Feb 10, 2017	61.29	61.99	60.52	61.02	264,953	-0.01(-0.02%)
Feb 09, 2017	60.60	61.55	60.60	61.03	325,062	+0.49(+0.81%)
Feb 08, 2017	61.03	61.06	59.94	60.54	418,268	-0.12(-0.19%)
Feb 07, 2017	60.27	61.31	60.23	60.65	461,071	+0.42(+0.70%)
Feb 06, 2017	61.00	61.52	59.64	60.23	642,070	-0.50(-0.83%)
Feb 03, 2017	60.41	61.77	60.40	60.73	453,751	+0.41(+0.69%)
Feb 02, 2017	58.65	60.98	57.95	60.32	607,148	+1.46(+2.47%)
Feb 01, 2017	58.64	60.04	57.95	58.86	650,753	+0.94(+1.63%)
Jan 31, 2017	62.50	62.75	55.19	57.92	1,574,336	-0.76(-1.29%)
Jan 30, 2017	58.47	58.88	57.11	58.68	795,593	+0.24(+0.40%)
Jan 27, 2017	58.10	58.61	57.72	58.44	338,256	+0.60(+1.04%)
Jan 26, 2017	57.95	58.21	57.61	57.84	203,320	-0.03(-0.05%)
Jan 25, 2017	57.66	58.07	57.48	57.87	343,986	+0.87(+1.52%)
Jan 24, 2017	55.96	57.28	55.80	57.00	306,147	+1.27(+2.28%)
Jan 23, 2017	55.88	56.61	55.65	55.73	239,758	-0.08(-0.14%)
Jan 20, 2017	55.95	56.31	55.66	55.81	167,920	-0.14(-0.25%)
Jan 19, 2017	56.37	56.86	55.61	55.95	301,859	-0.06(-0.11%)
Jan 18, 2017	55.61	56.76	55.43	56.01	317,560	+0.78(+1.41%)
Jan 17, 2017	56.42	56.59	54.89	55.23	364,722	-1.80(-3.16%)
Jan 13, 2017		57.03	57.03	57.03	0	+0.54(+0.96%)
Jan 12, 2017	56.97	56.97	55.50	56.49	284,172	-0.02(-0.03%)
Jan 11, 2017	55.65	56.56	55.20	56.51	266,655	+1.08(+1.95%)
Jan 10, 2017	55.04	55.71	54.63	55.43	236,857	+0.28(+0.50%)
Jan 09, 2017	55.01	55.43	54.59	55.15	219,735	+0.40(+0.74%)
Jan 06, 2017	54.91	55.17	54.09	54.75	244,098	-0.31(-0.57%)
Jan 05, 2017	56.78	57.07	54.81	55.06	263,977	-0.09(-0.16%)
Jan 04, 2017	53.82	55.33	53.65	55.15	427,916	+1.21(+2.24%)
Jan 03, 2017	54.18	54.78	52.95	53.94	285,322	+0.05(+0.09%)
Dec 30, 2016		53.89	53.89	53.89	0	-0.71(-1.30%)
Dec 29, 2016	54.47	54.90	53.82	54.60	196,307	+0.04(+0.07%)
Dec 28, 2016	56.12	56.39	54.41	54.56	257,751	-1.46(-2.60%)
Dec 27, 2016	55.32	56.10	55.16	56.02	215,221	+0.93(+1.68%)
Dec 23, 2016		55.09	55.09	55.09	0	-0.03(-0.05%)
Dec 22, 2016	55.47	56.09	54.91	55.12	368,549	-0.16(-0.28%)
Dec 21, 2016	54.61	55.83	54.47	55.28	345,364	+0.41(+0.75%)
Dec 20, 2016	54.00	54.93	53.41	54.87	453,934	+1.26(+2.35%)
Dec 19, 2016	53.03	53.98	52.88	53.61	278,204	+1.07(+2.04%)
Dec 16, 2016	53.50	53.55	52.36	52.53	809,853	-0.72(-1.35%)
Dec 15, 2016	51.90	53.68	51.86	53.25	392,307	+1.38(+2.66%)
Dec 14, 2016	51.30	52.85	51.30	51.87	280,805	+0.28(+0.53%)
Dec 13, 2016	51.87	53.07	51.30	51.60	309,213	-0.30(-0.57%)
Dec 12, 2016	52.68	52.82	51.68	51.89	237,177	-0.77(-1.46%)
Dec 09, 2016	54.63	54.87	52.48	52.66	373,799	-1.74(-3.20%)
Dec 08, 2016	53.28	54.49	53.04	54.40	361,019	+1.20(+2.26%)
Dec 07, 2016	52.01	53.37	51.91	53.20	646,797	+1.00(+1.92%)
Dec 06, 2016	53.30	53.80	51.60	52.20	399,862	-0.77(-1.45%)
Dec 05, 2016	52.95	53.34	52.51	52.97	354,491	+0.31(+0.60%)
Dec 02, 2016	51.29	52.81	50.75	52.65	277,048	+1.37(+2.67%)
Dec 01, 2016	54.15	54.91	50.85	51.28	749,109	-3.06(-5.63%)
Nov 30, 2016	55.68	55.78	54.21	54.34	252,177	-1.05(-1.90%)
Nov 29, 2016	54.92	55.59	54.68	55.40	247,635	+0.47(+0.86%)
Nov 28, 2016	54.85	55.17	54.59	54.92	320,319	+0.25(+0.45%)
Nov 25, 2016	54.56	54.87	54.43	54.68	104,189	+0.25(+0.45%)
Nov 23, 2016		54.43	54.43	54.43	0	+0.00(+0.00%)
Nov 22, 2016	53.63	54.53	53.35	54.43	278,709	+0.86(+1.60%)
Nov 21, 2016	54.14	54.14	52.65	53.58	318,150	+0.09(+0.17%)
Nov 18, 2016	53.47	53.54	52.78	53.49	357,444	+0.26(+0.48%)
Nov 17, 2016	52.64	53.38	52.17	53.23	266,996	+0.90(+1.71%)
Nov 16, 2016	51.58	52.35	51.38	52.34	291,500	+0.76(+1.47%)
Nov 15, 2016	50.68	51.68	50.49	51.58	258,146	+0.87(+1.71%)
Nov 14, 2016	51.05	51.38	50.07	50.71	472,429	+0.23(+0.45%)
Nov 11, 2016	48.97	50.52	48.43	50.49	388,049	+1.66(+3.41%)
Nov 10, 2016	49.72	50.14	49.30	48.82	424,556	-0.16(-0.32%)
Nov 09, 2016	48.05	49.07	47.15	48.98	366,661	+0.20(+0.40%)
Nov 08, 2016	48.66	49.07	48.10	48.78	246,438	+0.14(+0.28%)
Nov 07, 2016	47.08	48.82	46.94	48.64	434,861	+2.25(+4.86%)
Nov 04, 2016	45.70	47.21	45.70	46.39	481,048	+0.58(+1.27%)
Nov 03, 2016	48.15	48.23	45.66	45.81	543,773	-2.49(-5.16%)
Nov 02, 2016	47.42	48.46	47.38	48.30	462,907	+1.03(+2.19%)
Nov 01, 2016	47.86	49.99	46.72	47.27	769,772	+0.31(+0.67%)
Oct 31, 2016	46.54	47.14	46.14	46.95	322,450	+0.34(+0.74%)
Oct 28, 2016	46.59	47.43	46.43	46.61	251,291	+0.02(+0.04%)
Oct 27, 2016	47.31	47.44	46.53	46.59	352,375	-0.26(-0.55%)
Oct 26, 2016	46.83	47.40	46.59	46.84	363,402	-0.01(-0.02%)
Oct 25, 2016	46.92	47.17	46.60	46.85	195,344	+0.10(+0.21%)
Oct 24, 2016	46.09	46.97	46.09	46.76	243,904	+0.81(+1.76%)
Oct 21, 2016	45.68	46.05	45.46	45.95	153,345	-0.15(-0.32%)
Oct 20, 2016	46.07	46.28	45.71	46.10	191,053	-0.07(-0.15%)
Oct 19, 2016	45.97	46.34	45.78	46.16	307,920	+0.07(+0.15%)
Oct 18, 2016	46.55	46.98	46.07	46.10	334,639	+0.01(+0.02%)
Oct 17, 2016	45.29	46.58	45.29	46.09	411,275	+0.67(+1.47%)
Oct 14, 2016	44.76	46.23	44.76	45.42	205,777	+0.40(+0.90%)
Oct 13, 2016	46.46	47.11	44.79	45.01	445,823	-2.04(-4.33%)
Oct 12, 2016	46.39	47.10	46.19	47.05	176,004	+0.34(+0.74%)
Oct 11, 2016	47.28	47.28	46.14	46.71	277,057	-0.54(-1.15%)
Oct 10, 2016	47.25	47.48	47.14	47.25	108,106	+0.20(+0.42%)
Oct 07, 2016	47.57	47.57	46.71	47.05	195,810	-0.74(-1.54%)
Oct 06, 2016	46.44	47.83	46.36	47.79	471,540	+1.28(+2.75%)
Oct 05, 2016	46.15	46.66	46.04	46.51	197,301	+0.38(+0.83%)
Oct 04, 2016	46.67	46.67	45.59	46.13	232,352	-0.44(-0.95%)
Oct 03, 2016	46.30	47.14	46.20	46.57	329,254	-0.01(-0.02%)
Sep 30, 2016	46.31	46.78	46.29	46.58	270,300	+0.30(+0.64%)
Sep 29, 2016	45.78	46.85	45.48	46.28	439,029	+0.25(+0.53%)
Sep 28, 2016	47.52	47.52	45.86	46.04	250,486	-0.45(-0.97%)
Sep 27, 2016	45.35	46.52	45.01	46.49	565,727	+1.21(+2.67%)
Sep 26, 2016	45.54	45.92	44.86	45.28	439,795	-0.18(-0.39%)
Sep 23, 2016	45.95	46.30	45.21	45.46	259,046	-0.77(-1.66%)
Sep 22, 2016	45.75	46.43	45.53	46.22	502,394	+0.69(+1.51%)
Sep 21, 2016	45.19	45.61	44.93	45.53	500,905	+0.34(+0.75%)
Sep 20, 2016	45.14	45.67	44.88	45.19	439,623	+0.44(+0.98%)
Sep 19, 2016	44.37	44.83	44.37	44.76	224,631	+0.70(+1.59%)
Sep 16, 2016	44.19	44.65	43.40	44.06	425,069	+0.05(+0.11%)
Sep 15, 2016	43.09	44.24	42.65	44.01	374,348	+1.13(+2.64%)
Sep 14, 2016	43.66	44.01	42.83	42.88	305,067	-0.60(-1.38%)
Sep 13, 2016	44.44	44.73	43.36	43.48	342,374	-0.81(-1.82%)
Sep 12, 2016	43.58	44.29	43.32	44.28	203,147	+0.47(+1.08%)
Sep 09, 2016	44.43	44.58	43.65	43.81	319,977	-1.00(-2.24%)
Sep 08, 2016	44.88	44.88	44.13	44.82	237,766	-0.08(-0.18%)
Sep 07, 2016	45.27	45.28	44.34	44.89	450,456	-0.19(-0.41%)
Sep 06, 2016	44.88	45.12	44.22	45.08	388,529	+0.40(+0.90%)
Sep 02, 2016	44.63	44.68	44.68	44.68	318,901	+0.38(+0.87%)
Sep 01, 2016	43.10	44.51	43.09	44.29	518,558	+1.03(+2.39%)
Aug 31, 2016	43.36	43.47	42.61	43.26	237,860	-0.14(-0.32%)
Aug 30, 2016	43.59	43.70	43.05	43.40	123,336	+0.00(+0.00%)
Aug 29, 2016	43.06	43.53	42.98	43.40	195,925	+0.47(+1.10%)
Aug 26, 2016	43.19	43.38	42.62	42.93	175,820	-0.37(-0.86%)
Aug 25, 2016	43.10	43.41	42.83	43.30	206,462	+0.21(+0.48%)
Aug 24, 2016	43.04	43.23	42.83	43.09	244,066	+0.16(+0.37%)
Aug 23, 2016	43.41	43.60	42.79	42.94	190,948	-0.18(-0.41%)
Aug 22, 2016	46.73	46.73	42.52	43.11	450,469	+0.16(+0.37%)
Aug 19, 2016	41.72	43.31	41.62	42.96	348,027	+1.34(+3.22%)
Aug 18, 2016	41.14	41.66	40.99	41.62	236,654	+0.34(+0.83%)
Aug 17, 2016	40.95	41.56	40.51	41.27	187,583	+0.36(+0.89%)
Aug 16, 2016	41.10	41.29	40.59	40.91	181,520	-0.31(-0.74%)
Aug 15, 2016	40.97	41.31	40.83	41.21	110,628	+0.18(+0.43%)
Aug 12, 2016	40.67	41.05	40.37	41.04	242,560	+0.31(+0.77%)
Aug 11, 2016	40.90	41.13	40.71	40.72	184,633	-0.29(-0.70%)
Aug 10, 2016	41.59	41.61	40.68	41.01	242,744	-0.58(-1.40%)
Aug 09, 2016	41.51	41.89	41.44	41.59	158,096	+0.16(+0.38%)
Aug 08, 2016	41.10	41.54	40.79	41.43	261,711	+0.44(+1.08%)
Aug 05, 2016	40.36	40.99	40.12	40.99	288,139	+0.69(+1.71%)
Aug 04, 2016	40.05	40.55	39.98	40.30	198,883	+0.36(+0.91%)
Aug 03, 2016	39.40	40.11	39.19	39.93	347,563	+0.65(+1.65%)
Aug 02, 2016	42.86	42.86	38.63	39.28	412,651	-1.06(-2.63%)
Aug 01, 2016	40.27	40.46	39.72	40.35	370,400	+0.27(+0.66%)
Jul 29, 2016	40.48	40.75	39.86	40.08	236,059	-0.29(-0.71%)
Jul 28, 2016	40.25	41.24	39.14	40.37	306,995	+0.27(+0.66%)
Jul 27, 2016	40.22	40.33	39.71	40.10	180,454	+0.23(+0.57%)
Jul 26, 2016	39.53	39.89	39.40	39.87	194,388	+0.55(+1.40%)
Jul 25, 2016	39.29	39.47	38.97	39.32	190,296	+0.16(+0.40%)
Jul 22, 2016	38.89	39.39	38.56	39.17	154,304	+0.10(+0.25%)
Jul 21, 2016	39.41	39.61	38.78	39.07	198,438	-0.31(-0.78%)
Jul 20, 2016	39.18	39.51	39.04	39.37	152,171	+0.46(+1.19%)
Jul 19, 2016	39.01	39.34	38.68	38.91	100,076	+0.02(+0.05%)
Jul 18, 2016	38.94	39.42	38.55	38.89	136,887	+0.33(+0.87%)
Jul 15, 2016	38.70	38.74	37.91	38.56	216,133	+0.14(+0.36%)
Jul 14, 2016	38.49	38.80	37.40	38.42	261,423	-0.86(-2.18%)
Jul 13, 2016	38.91	39.52	38.64	39.27	217,925	+0.63(+1.63%)
Jul 12, 2016	38.07	38.70	38.07	38.64	271,908	+0.44(+1.16%)
Jul 11, 2016	37.93	38.43	37.74	38.20	277,495	+0.36(+0.96%)
Jul 08, 2016	37.91	37.13	37.13	37.84	319,502	+0.71(+1.91%)
Jul 07, 2016	36.89	37.28	36.64	37.13	133,540	+0.47(+1.29%)
Jul 05, 2016	36.89	36.89	36.27	36.66	127,843	-0.30(-0.80%)
Jul 01, 2016	37.20	36.95	36.95	36.95	125,366	-0.41(-1.11%)
Jun 30, 2016	36.01	37.36	35.98	37.36	264,623	+1.56(+4.34%)
Jun 29, 2016	35.48	35.92	35.47	35.81	182,535	+0.58(+1.65%)
Jun 28, 2016	35.65	35.65	34.90	35.23	264,752	+0.21(+0.59%)
Jun 27, 2016	35.98	36.27	34.86	35.02	259,637	-1.18(-3.26%)
Jun 24, 2016	36.73	37.20	35.85	36.20	780,810	-1.93(-5.06%)
Jun 23, 2016	37.64	38.15	37.64	38.13	299,231	+0.74(+1.97%)
Jun 22, 2016	37.40	37.80	37.26	37.39	168,905	+0.04(+0.11%)
Jun 21, 2016	37.56	37.70	37.15	37.35	126,370	-0.27(-0.71%)
Jun 20, 2016	37.32	38.05	37.27	37.62	158,264	+0.74(+2.00%)
Jun 17, 2016	37.40	37.44	36.68	36.88	647,259	-0.43(-1.16%)
Jun 16, 2016	37.50	37.59	36.91	37.32	192,566	-0.46(-1.22%)
Jun 15, 2016	37.56	38.24	37.55	37.78	282,782	+0.37(+1.00%)
Jun 14, 2016	37.35	37.77	37.06	37.40	272,257	+0.13(+0.34%)
Jun 13, 2016	37.29	37.78	37.18	37.28	157,885	-0.34(-0.92%)
Jun 10, 2016	37.74	38.19	37.40	37.62	237,484	-0.62(-1.62%)
Jun 09, 2016	37.96	38.42	37.79	38.24	279,635	+0.22(+0.57%)
Jun 08, 2016	37.74	38.23	37.53	38.02	189,791	+0.35(+0.94%)
Jun 07, 2016	37.65	37.82	37.03	37.67	219,306	-0.01(-0.03%)
Jun 06, 2016	37.77	37.82	37.35	37.68	185,202	+0.10(+0.26%)
Jun 03, 2016	37.71	37.90	36.95	37.58	200,909	-0.06(-0.16%)
Jun 02, 2016	37.29	37.77	37.24	37.64	210,349	+0.13(+0.34%)