Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	23.88	24.71	23.85	24.33	570,525	+0.35(+1.48%)
Sep 27, 2018	24.43	24.56	23.88	23.97	479,156	-0.45(-1.84%)
Sep 26, 2018	24.94	25.04	24.33	24.43	271,270	-0.55(-2.19%)
Sep 25, 2018	25.29	25.29	24.84	24.97	263,958	-0.32(-1.27%)
Sep 24, 2018	25.68	25.74	25.00	25.29	251,786	-0.35(-1.38%)
Sep 21, 2018	26.00	26.13	25.62	25.65	488,644	-0.26(-0.99%)
Sep 20, 2018	25.26	25.97	25.26	25.91	173,336	+0.74(+2.94%)
Sep 19, 2018	25.68	25.81	25.04	25.17	305,565	-0.55(-2.13%)
Sep 18, 2018	26.16	26.26	25.57	25.71	178,399	-0.35(-1.36%)
Sep 17, 2018	25.87	26.20	25.42	26.07	225,169	+0.19(+0.75%)
Sep 14, 2018	25.68	26.00	25.49	25.87	202,760	+0.19(+0.75%)
Sep 13, 2018	25.87	25.91	25.58	25.68	161,170	-0.06(-0.25%)
Sep 12, 2018	25.65	26.03	25.23	25.74	208,972	+0.26(+1.01%)
Sep 11, 2018	25.23	25.65	24.75	25.49	201,346	+0.23(+0.89%)
Sep 10, 2018	25.39	25.68	25.23	25.26	221,445	-0.10(-0.38%)
Sep 07, 2018	25.62	25.68	25.23	25.36	176,968	-0.23(-0.88%)
Sep 06, 2018	25.71	25.91	25.52	25.58	245,644	-0.13(-0.50%)
Sep 05, 2018	25.55	25.91	25.49	25.71	417,750	+0.06(+0.25%)
Sep 04, 2018	25.87	25.97	25.20	25.65	358,680	-0.35(-1.36%)
Aug 31, 2018		26.00	26.00	26.00	0	-0.23(-0.86%)
Aug 30, 2018	26.13	26.68	26.02	26.23	194,710	-0.06(-0.24%)
Aug 29, 2018	26.13	26.58	26.03	26.29	144,191	+0.13(+0.49%)
Aug 28, 2018	26.13	26.81	25.97	26.16	255,925	+0.03(+0.12%)
Aug 27, 2018	26.71	26.94	26.00	26.13	231,306	-0.48(-1.81%)
Aug 24, 2018	26.61	26.74	26.26	26.61	354,558	+0.00(+0.00%)
Aug 23, 2018	27.68	27.87	26.50	26.61	317,243	-1.00(-3.61%)
Aug 22, 2018	27.42	27.71	27.22	27.61	228,148	+0.10(+0.35%)
Aug 21, 2018	27.26	27.80	27.16	27.51	403,856	+0.39(+1.42%)
Aug 20, 2018	26.45	27.19	26.45	27.13	340,503	+0.61(+2.31%)
Aug 17, 2018	25.81	26.61	25.81	26.52	183,494	+0.61(+2.36%)
Aug 16, 2018	25.74	26.23	25.71	25.91	191,494	+0.19(+0.75%)
Aug 15, 2018	25.55	25.78	25.26	25.71	131,634	+0.13(+0.50%)
Aug 14, 2018	25.20	25.71	25.10	25.58	106,850	+0.48(+1.92%)
Aug 13, 2018	25.00	25.29	24.84	25.10	208,619	+0.00(+0.00%)
Aug 10, 2018	25.26	25.39	25.00	25.10	243,312	-0.19(-0.76%)
Aug 09, 2018	24.97	25.58	24.97	25.29	509,354	+0.29(+1.16%)
Aug 08, 2018	24.97	25.23	24.75	25.00	230,666	+0.06(+0.26%)
Aug 07, 2018	25.00	25.17	24.81	24.94	240,013	+0.10(+0.39%)
Aug 06, 2018	24.68	25.07	24.68	24.84	264,944	+0.19(+0.78%)
Aug 03, 2018	24.07	24.71	23.88	24.65	438,459	+0.77(+3.23%)
Aug 02, 2018	23.97	24.65	23.59	23.88	636,195	-0.26(-1.07%)
Aug 01, 2018	24.30	24.39	23.65	24.14	438,827	-0.16(-0.66%)
Jul 31, 2018	23.75	24.33	23.67	24.30	366,284	+0.71(+3.00%)
Jul 30, 2018	23.62	23.88	23.46	23.59	327,974	+0.00(+0.00%)
Jul 27, 2018	23.49	23.65	23.36	23.59	278,737	+0.10(+0.41%)
Jul 26, 2018	23.36	23.94	23.27	23.49	269,699	+0.23(+0.97%)
Jul 25, 2018	23.36	23.40	23.11	23.27	248,205	-0.13(-0.55%)
Jul 24, 2018	23.62	23.91	23.14	23.40	361,704	-0.13(-0.55%)
Jul 23, 2018	23.56	23.65	23.36	23.52	248,209	-0.13(-0.54%)
Jul 20, 2018	23.52	23.88	23.40	23.65	179,693	+0.06(+0.27%)
Jul 19, 2018	23.14	23.83	23.01	23.59	304,508	+0.19(+0.83%)
Jul 18, 2018	22.98	23.43	22.88	23.40	161,589	+0.39(+1.68%)
Jul 17, 2018	22.98	23.20	22.82	23.01	198,997	+0.03(+0.14%)
Jul 16, 2018	23.01	23.04	22.78	22.98	204,238	-0.03(-0.14%)
Jul 13, 2018	22.75	23.23	22.75	23.01	152,945	+0.16(+0.70%)
Jul 12, 2018	22.78	23.11	22.48	22.85	188,200	+0.23(+1.00%)
Jul 11, 2018	22.56	22.84	22.56	22.62	236,620	-0.10(-0.43%)
Jul 10, 2018	22.98	23.01	22.53	22.72	289,030	-0.23(-0.98%)
Jul 09, 2018	22.85	23.01	22.82	22.94	277,433	+0.23(+0.99%)
Jul 06, 2018	22.72	22.94	22.59	22.72	257,785	+0.03(+0.14%)
Jul 05, 2018	22.27	22.69	22.11	22.69	341,117	+0.48(+2.17%)
Jul 03, 2018		22.20	22.20	22.20	0	+0.35(+1.62%)
Jul 02, 2018	21.21	21.85	21.14	21.85	271,647	+0.45(+2.11%)
Jun 29, 2018	21.43	21.66	21.27	21.40	511,173	+0.03(+0.15%)
Jun 28, 2018	21.24	21.40	20.95	21.37	270,459	+0.13(+0.61%)
Jun 27, 2018	21.34	21.53	21.14	21.24	239,255	-0.10(-0.45%)
Jun 26, 2018	21.21	21.46	20.89	21.34	231,384	+0.19(+0.91%)
Jun 25, 2018	21.27	21.30	20.85	21.14	248,874	-0.16(-0.76%)
Jun 22, 2018	21.66	21.82	21.14	21.30	448,703	-0.23(-1.05%)
Jun 21, 2018	21.59	21.79	21.37	21.53	284,461	-0.13(-0.59%)
Jun 20, 2018	21.72	21.74	21.46	21.66	257,805	+0.10(+0.45%)
Jun 19, 2018	21.50	21.66	21.37	21.56	467,790	-0.06(-0.30%)
Jun 18, 2018	21.27	21.69	20.92	21.63	270,468	+0.19(+0.90%)
Jun 15, 2018		21.46	21.01	21.43	445,072	+0.10(+0.45%)
Jun 14, 2018	21.30	21.59	20.90	21.34	384,208	+0.26(+1.22%)
Jun 13, 2018	21.63	21.63	21.01	21.08	272,301	-0.48(-2.24%)
Jun 12, 2018	21.14	21.63	20.82	21.56	425,089	+0.39(+1.82%)
Jun 11, 2018	21.37	21.59	21.16	21.18	451,529	-0.23(-1.05%)
Jun 08, 2018	21.21	21.50	20.76	21.40	328,436	+0.16(+0.76%)
Jun 07, 2018	20.89	21.34	20.85	21.24	307,995	+0.36(+1.73%)
Jun 06, 2018		20.91		20.88	405,164	+0.32(+1.56%)
Jun 05, 2018	20.43	20.62	20.21	20.56	229,649	+0.16(+0.78%)
Jun 04, 2018	19.98	20.49	19.98	20.40	325,346	+0.51(+2.58%)
Jun 01, 2018	19.66	20.36	19.60	19.89	513,997	+0.35(+1.80%)
May 31, 2018	19.63	19.73	19.52	19.53	553,824	-0.06(-0.33%)
May 30, 2018	19.47	19.85	19.31	19.60	2,751,803	+0.16(+0.82%)
May 29, 2018	19.21	19.57	19.07	19.44	1,533,648	+0.13(+0.66%)
May 25, 2018		19.31	19.31	19.31	0	-0.38(-1.95%)
May 24, 2018	19.89	19.92	19.63	19.69	239,107	-0.16(-0.81%)
May 23, 2018	19.85	19.92	19.69	19.85	236,919	-0.06(-0.32%)
May 22, 2018	20.21	20.21	19.89	19.92	334,318	-0.26(-1.27%)
May 21, 2018	20.27	20.33	20.05	20.17	324,433	-0.03(-0.16%)
May 18, 2018	20.05	20.59	19.98	20.21	573,694	+0.32(+1.61%)
May 17, 2018	19.25	20.05	19.21	19.89	440,278	+0.80(+4.19%)
May 16, 2018	18.96	19.15	18.85	19.09	486,615	+0.19(+1.02%)
May 15, 2018	18.73	19.02	18.61	18.89	322,530	+0.00(+0.00%)
May 14, 2018	18.93	19.05	18.61	18.89	533,663	-0.03(-0.17%)
May 11, 2018	19.09	19.15	18.80	18.93	158,900	-0.10(-0.51%)
May 10, 2018	19.37	19.37	18.96	19.02	372,236	-0.29(-1.49%)
May 09, 2018	19.66	19.66	19.25	19.31	262,882	-0.22(-1.15%)
May 08, 2018	19.05	19.69	18.61	19.53	428,321	+0.51(+2.69%)
May 07, 2018	18.93	19.18	18.64	19.02	820,422	+0.03(+0.17%)
May 04, 2018	19.92	19.96	18.61	18.99	747,640	-1.28(-6.32%)
May 03, 2018	20.88	20.94	20.15	20.27	576,128	-1.38(-6.36%)
May 02, 2018	22.00	22.00	21.49	21.65	328,894	-0.32(-1.46%)
May 01, 2018	21.71	21.97	21.36	21.97	249,619	+0.19(+0.88%)
Apr 30, 2018	22.61	22.99	21.78	21.78	425,214	-0.70(-3.13%)
Apr 27, 2018	22.90	22.90	22.43	22.48	182,102	-0.38(-1.68%)
Apr 26, 2018	22.96	23.06	22.51	22.86	220,204	-0.03(-0.14%)
Apr 25, 2018	22.54	22.93	22.48	22.90	266,026	+0.32(+1.42%)
Apr 24, 2018	23.25	23.31	22.29	22.58	309,786	-0.64(-2.76%)
Apr 23, 2018	23.09	23.47	23.09	23.22	249,115	+0.13(+0.55%)
Apr 20, 2018	22.93	23.22	22.87	23.09	298,206	+0.10(+0.42%)
Apr 19, 2018	23.12	23.25	22.80	22.99	190,498	-0.16(-0.69%)
Apr 18, 2018	22.99	23.28	22.93	23.15	320,767	+0.22(+0.98%)
Apr 17, 2018	22.70	22.99	22.29	22.93	233,801	+0.32(+1.42%)
Apr 16, 2018	22.16	22.67	21.94	22.61	239,469	+0.54(+2.47%)
Apr 13, 2018	22.16	22.22	21.97	22.06	208,179	-0.03(-0.14%)
Apr 12, 2018	22.13	22.19	21.65	22.10	219,667	+0.03(+0.15%)
Apr 11, 2018	21.97	22.06	21.62	22.06	286,621	-0.06(-0.29%)
Apr 10, 2018	22.10	22.22	21.94	22.13	182,727	+0.29(+1.32%)
Apr 09, 2018	22.10	22.16	21.74	21.84	221,995	-0.13(-0.58%)
Apr 06, 2018	22.45	22.61	21.81	21.97	408,143	-0.67(-2.97%)
Apr 05, 2018	23.02	23.25	22.58	22.64	371,167	-0.32(-1.39%)
Apr 04, 2018	22.93	23.28	22.70	22.96	499,245	-0.32(-1.38%)
Apr 03, 2018	23.89	23.95	22.80	23.28	516,374	-0.51(-2.15%)
Apr 02, 2018	24.91	24.99	23.60	23.79	286,568	-1.18(-4.74%)
Mar 29, 2018		24.98	24.98	24.98	0	+0.26(+1.04%)
Mar 28, 2018	24.34	24.75	24.27	24.72	327,881	+0.38(+1.58%)
Mar 27, 2018	24.34	24.53	24.08	24.34	304,721	+0.03(+0.13%)
Mar 26, 2018	24.24	24.34	23.76	24.31	180,561	+0.48(+2.02%)
Mar 23, 2018	24.72	24.75	23.82	23.82	237,422	-0.86(-3.50%)
Mar 22, 2018	24.91	25.78	24.59	24.69	508,804	-0.32(-1.28%)
Mar 21, 2018	25.17	25.46	24.91	25.01	260,818	-0.13(-0.51%)
Mar 20, 2018	25.01	25.30	24.91	25.14	286,270	+0.13(+0.51%)
Mar 19, 2018	24.98	25.17	24.75	25.01	473,870	-0.03(-0.13%)
Mar 16, 2018	24.85	25.04	24.75	25.04	725,527	+0.19(+0.77%)
Mar 15, 2018	24.69	24.91	24.63	24.85	418,858	+0.19(+0.78%)
Mar 14, 2018	24.88	24.91	24.08	24.66	284,482	-0.10(-0.39%)
Mar 13, 2018	24.56	24.95	24.37	24.75	356,521	+0.29(+1.18%)
Mar 12, 2018	24.31	24.66	23.78	24.47	414,812	+0.22(+0.92%)
Mar 09, 2018	23.41	24.31	23.18	24.24	341,371	+0.96(+4.13%)
Mar 08, 2018	23.38	23.50	23.07	23.28	201,182	+0.00(+0.00%)
Mar 07, 2018		23.34		23.28	202,367	+0.26(+1.11%)
Mar 06, 2018	22.77	23.12	22.51	23.02	345,657	+0.35(+1.55%)
Mar 05, 2018	22.54	22.90	22.26	22.67	191,447	+0.00(+0.00%)
Mar 02, 2018	22.51	22.77	22.26	22.67	244,534	-0.03(-0.14%)
Mar 01, 2018	23.63	23.63	22.64	22.70	286,139	-0.83(-3.54%)
Feb 28, 2018	24.75	25.11	23.47	23.54	622,457	-1.22(-4.92%)
Feb 27, 2018	22.83	24.95	21.65	24.75	1,328,643	+1.86(+8.11%)
Feb 26, 2018	22.67	22.99	22.51	22.90	118,891	+0.22(+0.99%)
Feb 23, 2018	22.48	22.70	22.22	22.67	150,600	+0.35(+1.58%)
Feb 22, 2018	22.19	22.54	22.03	22.32	107,285	+0.26(+1.16%)
Feb 21, 2018	22.03	22.51	22.00	22.06	175,582	+0.06(+0.29%)
Feb 20, 2018	22.32	22.48	21.94	22.00	100,539	-0.45(-2.00%)
Feb 16, 2018		22.45	22.45	22.45	0	+0.29(+1.30%)
Feb 15, 2018	22.16	22.26	22.16	22.16	75,831	+0.16(+0.73%)
Feb 14, 2018	21.49	22.10	21.49	22.00	161,026	+0.29(+1.33%)
Feb 13, 2018	21.42	21.78	21.26	21.71	170,351	+0.16(+0.74%)
Feb 12, 2018	21.33	21.68	21.17	21.55	269,166	+0.29(+1.36%)
Feb 09, 2018	21.42	21.46	20.81	21.26	520,849	+0.10(+0.45%)
Feb 08, 2018	21.58	21.74	21.20	21.17	231,688	-0.45(-2.07%)
Feb 07, 2018	21.49	21.49	21.14	21.62	198,838	+0.03(+0.15%)
Feb 06, 2018	21.39	22.03	21.17	21.58	442,706	-0.61(-2.74%)
Feb 05, 2018	22.67	22.86	21.94	22.19	207,841	-0.61(-2.67%)
Feb 02, 2018	23.02	23.12	22.83	22.80	305,476	-0.35(-1.52%)
Feb 01, 2018	23.22	23.41	23.12	23.15	197,953	-0.16(-0.69%)
Jan 31, 2018	23.18	23.41	22.85	23.31	297,049	+0.26(+1.11%)
Jan 30, 2018	23.06	23.22	23.06	23.06	322,311	-0.03(-0.14%)
Jan 29, 2018	23.12	23.25	22.96	23.09	456,793	-0.16(-0.69%)
Jan 26, 2018	23.18	23.65	22.86	23.25	233,699	+0.16(+0.69%)
Jan 25, 2018	23.12	23.18	23.09	23.09	275,901	+0.00(+0.00%)
Jan 24, 2018	23.18	23.23	22.96	23.09	269,677	+0.00(+0.00%)
Jan 23, 2018	23.25	23.25	22.99	23.09	237,925	-0.19(-0.83%)
Jan 22, 2018	23.82	23.82	23.15	23.28	187,506	-0.61(-2.55%)
Jan 19, 2018	23.12	23.89	23.09	23.89	287,951	+0.77(+3.32%)
Jan 18, 2018	23.22	23.30	23.02	23.12	246,704	-0.13(-0.55%)
Jan 17, 2018	23.25	23.36	23.02	23.25	277,627	+0.16(+0.69%)
Jan 16, 2018	23.54	23.60	22.96	23.09	207,949	-0.32(-1.37%)
Jan 12, 2018		23.41	23.41	23.41	0	+0.22(+0.97%)
Jan 11, 2018	23.15	23.41	23.02	23.18	478,559	+0.06(+0.28%)
Jan 10, 2018			23.06	23.12	476,377	-0.64(-2.70%)
Jan 09, 2018	23.99	23.99	23.50	23.76	342,148	-0.22(-0.93%)
Jan 08, 2018	24.31	24.43	23.89	23.99	344,684	-0.38(-1.58%)
Jan 05, 2018	24.05	24.50	24.05	24.37	212,699	+0.38(+1.60%)
Jan 04, 2018	24.15	24.34	23.70	23.99	359,199	-0.10(-0.40%)
Jan 03, 2018	23.66	24.27	23.54	24.08	255,401	+0.42(+1.76%)
Jan 02, 2018	23.66	23.73	23.50	23.66	237,094	+0.16(+0.68%)
Dec 29, 2017		23.50	23.50	23.50	0	-0.06(-0.27%)
Dec 28, 2017	23.50	23.60	22.93	23.57	192,312	+0.19(+0.82%)
Dec 27, 2017	23.47	23.57	23.34	23.38	186,418	-0.06(-0.27%)
Dec 26, 2017	23.50	23.66	23.25	23.44	223,686	-0.10(-0.41%)
Dec 22, 2017	23.38	23.60	23.25	23.54	237,522	+0.16(+0.68%)
Dec 21, 2017	23.09	23.47	23.02	23.38	179,376	+0.35(+1.53%)
Dec 20, 2017	22.74	23.15	22.58	23.02	195,987	+0.38(+1.70%)
Dec 19, 2017	23.06	23.09	22.61	22.64	160,475	-0.38(-1.67%)
Dec 18, 2017	22.74	23.41	22.70	23.02	276,572	+0.48(+2.13%)
Dec 15, 2017	22.19	22.61	22.19	22.54	1,121,215	+0.42(+1.88%)
Dec 14, 2017	22.54	22.58	22.03	22.13	198,782	-0.38(-1.71%)
Dec 13, 2017	22.32	22.80	22.32	22.51	223,255	+0.19(+0.86%)
Dec 12, 2017	22.48	22.70	22.26	22.32	323,488	-0.13(-0.57%)
Dec 11, 2017	22.90	22.93	22.32	22.45	229,879	-0.42(-1.82%)
Dec 08, 2017	23.41	23.41	22.86	22.86	160,143	-0.35(-1.52%)
Dec 07, 2017	23.15	23.57	23.15	23.22	200,592	-0.03(-0.14%)
Dec 06, 2017	23.99	24.24	23.14	23.25	325,456	-0.80(-3.33%)
Dec 05, 2017		24.40	23.89	24.05	396,369	+0.06(+0.27%)
Dec 04, 2017	23.54	24.24	23.44	23.99	397,579	+0.70(+3.03%)
Dec 01, 2017	23.34	23.34	22.54	23.28	273,263	-0.06(-0.27%)
Nov 30, 2017	23.66	23.66	23.28	23.34	252,883	-0.19(-0.82%)
Nov 29, 2017	22.96	23.61	22.96	23.54	198,611	+0.56(+2.45%)
Nov 28, 2017	22.62	22.97	22.53	22.97	201,924	+0.48(+2.13%)
Nov 27, 2017	22.85	22.88	22.46	22.49	158,387	-0.38(-1.67%)
Nov 24, 2017	22.81	22.88	22.56	22.88	86,892	+0.10(+0.42%)
Nov 22, 2017	22.81	22.88	22.57	22.78	141,278	-0.06(-0.28%)
Nov 21, 2017	22.37	22.91	22.34	22.85	359,449	+0.54(+2.43%)
Nov 20, 2017	22.05	22.34	22.02	22.30	178,733	+0.32(+1.45%)
Nov 17, 2017	21.73	22.21	21.44	21.98	192,365	+0.13(+0.58%)
Nov 16, 2017	21.76	22.41	21.63	21.86	298,814	+0.22(+1.03%)
Nov 15, 2017	21.73	21.82	21.47	21.63	184,552	-0.26(-1.17%)
Nov 14, 2017	21.47	21.98	21.35	21.89	191,972	+0.32(+1.48%)
Nov 13, 2017	21.44	21.86	21.35	21.57	143,512	+0.00(+0.00%)
Nov 10, 2017	21.22	21.79	21.22	21.57	210,770	+0.29(+1.35%)
Nov 09, 2017	21.79	22.02	21.25	21.28	236,582	-0.67(-3.05%)
Nov 08, 2017	22.02	22.49	21.76	21.95	163,917	-0.13(-0.58%)
Nov 07, 2017	22.11	22.18	21.95	22.08	282,667	-0.06(-0.29%)
Nov 06, 2017	22.02	22.18	21.86	22.14	168,930	+0.16(+0.73%)
Nov 03, 2017	21.89	22.14	21.66	21.98	237,867	+0.06(+0.29%)
Nov 02, 2017	21.89	22.18	21.79	21.92	217,953	-0.03(-0.15%)
Nov 01, 2017	22.49	22.49	21.76	21.95	185,363	-0.38(-1.71%)
Oct 31, 2017	22.02	22.59	22.02	22.34	287,208	+0.45(+2.04%)
Oct 30, 2017	22.05	22.14	21.66	21.89	277,046	-0.32(-1.44%)
Oct 27, 2017	22.21	22.43	22.02	22.21	159,737	+0.03(+0.14%)
Oct 26, 2017	22.34	22.41	22.18	22.18	114,630	-0.10(-0.43%)
Oct 25, 2017	22.43	22.67	21.98	22.27	184,868	-0.13(-0.57%)
Oct 24, 2017	22.08	22.67	22.08	22.40	254,338	+0.29(+1.30%)
Oct 23, 2017	22.05	22.78	21.92	22.11	189,221	+0.03(+0.14%)
Oct 20, 2017	22.05	22.40	21.95	22.08	210,149	+0.26(+1.17%)
Oct 19, 2017	21.73	21.87	21.57	21.82	151,579	-0.03(-0.15%)
Oct 18, 2017	21.60	21.98	21.57	21.86	131,954	+0.32(+1.48%)
Oct 17, 2017	21.82	21.95	21.47	21.54	119,657	-0.35(-1.60%)
Oct 16, 2017	21.66	22.43	21.57	21.89	166,375	+0.29(+1.33%)
Oct 13, 2017	21.79	21.98	21.54	21.60	287,320	-0.19(-0.88%)
Oct 12, 2017	21.82	22.02	21.73	21.79	297,822	-0.06(-0.29%)
Oct 11, 2017	22.18	22.34	21.76	21.86	257,527	-0.35(-1.58%)
Oct 10, 2017	22.62	22.69	22.05	22.21	262,654	-0.38(-1.69%)
Oct 09, 2017	22.62	22.81	21.08	22.59	175,099	-0.03(-0.14%)
Oct 06, 2017	22.30	22.69	22.21	22.62	227,633	+0.19(+0.85%)
Oct 05, 2017	22.59	22.59	22.30	22.43	161,215	-0.13(-0.57%)
Oct 04, 2017	22.59	22.72	22.30	22.56	152,390	-0.06(-0.28%)
Oct 03, 2017	22.46	22.65	22.18	22.62	237,427	+0.19(+0.85%)