Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		51.40	51.40	51.40	0	-1.17(-2.22%)
Dec 29, 2016	52.29	52.75	52.15	52.57	392,056	+0.36(+0.69%)
Dec 28, 2016	52.47	52.58	51.98	52.21	390,175	-0.25(-0.47%)
Dec 27, 2016	52.22	52.66	51.85	52.46	349,934	+0.24(+0.46%)
Dec 23, 2016		52.22	52.22	52.22	0	-0.45(-0.86%)
Dec 22, 2016	52.83	52.89	52.24	52.67	435,761	+0.04(+0.08%)
Dec 21, 2016	53.20	54.48	52.59	52.63	597,465	-0.75(-1.40%)
Dec 20, 2016	53.28	54.41	53.20	53.37	549,393	+0.09(+0.16%)
Dec 19, 2016	53.79	54.17	53.14	53.29	1,121,214	-0.39(-0.74%)
Dec 16, 2016	53.37	53.94	52.90	53.68	1,849,085	+0.53(+1.00%)
Dec 15, 2016	54.02	54.20	52.99	53.15	1,422,297	-0.64(-1.18%)
Dec 14, 2016	54.44	54.85	53.73	53.79	894,374	-0.78(-1.43%)
Dec 13, 2016	54.28	55.13	54.14	54.57	920,950	+0.33(+0.60%)
Dec 12, 2016	53.74	54.28	53.54	54.24	703,128	-0.10(-0.19%)
Dec 09, 2016	55.07	55.14	54.15	54.34	798,917	-0.52(-0.95%)
Dec 08, 2016	54.95	55.29	54.29	54.87	1,402,817	-0.21(-0.39%)
Dec 07, 2016	53.82	55.25	53.67	55.08	1,063,440	+1.40(+2.61%)
Dec 06, 2016	52.81	53.73	52.03	53.68	960,245	+0.98(+1.86%)
Dec 05, 2016	52.19	52.77	51.90	52.70	716,830	+0.79(+1.52%)
Dec 02, 2016	52.02	52.35	51.65	51.92	851,310	-0.28(-0.54%)
Dec 01, 2016	50.64	52.56	50.47	52.20	998,542	+1.41(+2.77%)
Nov 30, 2016	50.74	51.05	50.52	50.79	458,235	+0.03(+0.07%)
Nov 29, 2016	50.64	51.10	50.54	50.76	1,133,889	+0.00(+0.00%)
Nov 28, 2016	51.33	51.33	50.36	50.76	912,010	-0.64(-1.24%)
Nov 25, 2016	51.21	51.61	51.18	51.39	182,368	+0.04(+0.08%)
Nov 23, 2016		51.35	51.35	51.35	0	+0.29(+0.57%)
Nov 22, 2016	50.64	51.13	50.31	51.06	964,777	+0.84(+1.68%)
Nov 21, 2016	49.92	50.38	49.73	50.22	695,541	+0.50(+1.00%)
Nov 18, 2016	49.77	49.77	49.13	49.72	1,096,912	+0.15(+0.31%)
Nov 17, 2016	48.93	49.56	48.58	49.56	1,094,743	+0.75(+1.53%)
Nov 16, 2016	49.21	49.66	48.47	48.82	2,435,367	-1.12(-2.23%)
Nov 15, 2016	51.49	51.50	49.74	49.93	2,780,784	-1.70(-3.29%)
Nov 14, 2016	49.79	51.64	49.79	51.63	2,350,521	+1.88(+3.78%)
Nov 11, 2016	49.06	49.78	48.34	49.75	1,382,091	+0.82(+1.67%)
Nov 10, 2016	48.16	49.01	48.12	48.94	1,822,587	+1.04(+2.17%)
Nov 09, 2016	45.59	48.41	45.39	47.90	2,695,993	+2.37(+5.20%)
Nov 08, 2016	45.39	45.83	45.18	45.53	663,533	+0.18(+0.40%)
Nov 07, 2016	45.24	45.71	45.04	45.35	784,538	+0.90(+2.03%)
Nov 04, 2016	44.41	44.90	43.99	44.45	971,320	+0.20(+0.44%)
Nov 03, 2016	45.04	45.18	44.18	44.25	1,005,612	-0.61(-1.35%)
Nov 02, 2016	45.15	45.40	44.73	44.86	807,243	-0.15(-0.32%)
Nov 01, 2016	45.63	45.75	44.69	45.00	956,171	-0.44(-0.98%)
Oct 31, 2016	45.12	45.55	45.09	45.45	829,218	+0.20(+0.43%)
Oct 28, 2016	44.53	45.28	44.53	45.25	1,323,453	+0.82(+1.85%)
Oct 27, 2016	46.14	46.31	43.89	44.43	3,573,009	+2.46(+5.86%)
Oct 26, 2016	42.18	42.69	41.86	41.97	1,922,783	-0.20(-0.48%)
Oct 25, 2016	43.15	43.15	41.99	42.17	1,199,760	-1.42(-3.26%)
Oct 24, 2016	43.15	43.70	43.14	43.59	596,755	+0.57(+1.33%)
Oct 21, 2016	42.41	43.05	42.29	43.02	755,114	+0.59(+1.39%)
Oct 20, 2016	43.36	43.40	42.41	42.43	942,130	-1.38(-3.14%)
Oct 19, 2016	43.73	43.98	43.58	43.81	606,509	+0.29(+0.67%)
Oct 18, 2016	43.81	44.23	43.49	43.52	676,100	-0.17(-0.39%)
Oct 17, 2016	43.83	44.10	43.52	43.69	419,287	-0.15(-0.33%)
Oct 14, 2016	43.52	44.09	43.52	43.83	466,971	+0.21(+0.47%)
Oct 13, 2016	43.60	43.87	43.43	43.63	671,862	-0.38(-0.87%)
Oct 12, 2016	43.65	44.34	43.40	44.01	987,725	+0.46(+1.06%)
Oct 11, 2016	43.85	44.36	43.46	43.55	675,585	-0.44(-1.01%)
Oct 10, 2016	43.30	44.34	43.28	43.99	1,285,641	+0.92(+2.14%)
Oct 07, 2016	42.41	43.32	42.41	43.07	1,311,073	+0.77(+1.82%)
Oct 06, 2016	42.31	42.54	42.12	42.30	570,137	-0.23(-0.54%)
Oct 05, 2016	43.04	43.23	42.52	42.53	481,932	-0.50(-1.17%)
Oct 04, 2016	43.07	43.57	42.91	43.04	872,561	+0.35(+0.82%)
Oct 03, 2016	42.82	42.88	42.50	42.69	370,984	-0.09(-0.20%)
Sep 30, 2016	42.48	42.91	42.29	42.77	658,682	+0.40(+0.95%)
Sep 29, 2016	43.25	43.25	42.35	42.37	548,440	-0.71(-1.65%)
Sep 28, 2016	43.70	43.93	42.68	43.08	1,117,213	-0.87(-1.98%)
Sep 27, 2016	44.44	44.46	43.57	43.95	875,735	-0.44(-1.00%)
Sep 26, 2016	44.76	45.16	44.36	44.40	1,249,398	-0.46(-1.03%)
Sep 23, 2016	44.05	45.19	44.05	44.86	1,289,998	+0.60(+1.35%)
Sep 22, 2016	43.80	44.68	43.80	44.26	1,018,219	+0.56(+1.27%)
Sep 21, 2016	42.77	43.74	42.73	43.70	1,144,340	+1.52(+3.61%)
Sep 20, 2016	42.94	43.05	42.17	42.18	542,917	-0.54(-1.26%)
Sep 19, 2016	42.69	42.98	42.44	42.72	643,576	+0.24(+0.56%)
Sep 16, 2016	42.46	42.67	42.33	42.48	706,535	+0.02(+0.04%)
Sep 15, 2016	42.40	42.70	42.23	42.46	447,996	+0.02(+0.04%)
Sep 14, 2016	42.66	42.86	42.34	42.45	512,686	-0.28(-0.66%)
Sep 13, 2016	42.78	43.01	42.55	42.73	551,749	-0.33(-0.77%)
Sep 12, 2016	42.40	43.11	42.31	43.06	451,555	+0.49(+1.14%)
Sep 09, 2016	43.11	43.25	42.58	42.58	513,795	-0.85(-1.97%)
Sep 08, 2016	43.85	43.99	43.41	43.43	526,881	-0.58(-1.32%)
Sep 07, 2016	43.67	44.04	43.51	44.01	484,681	+0.31(+0.70%)
Sep 06, 2016	43.96	44.03	43.64	43.70	372,668	-0.11(-0.25%)
Sep 02, 2016	43.84	43.81	43.81	43.81	404,014	+0.19(+0.43%)
Sep 01, 2016	44.17	44.23	43.35	43.63	697,669	-0.30(-0.68%)
Aug 31, 2016	44.27	44.42	43.80	43.93	734,583	-0.51(-1.15%)
Aug 30, 2016	44.50	44.60	44.19	44.44	485,971	-0.22(-0.50%)
Aug 29, 2016	44.82	45.43	44.58	44.66	672,372	-0.03(-0.08%)
Aug 26, 2016	45.11	45.11	44.64	44.69	709,550	-0.28(-0.63%)
Aug 25, 2016	44.69	45.07	44.69	44.98	424,992	+0.15(+0.32%)
Aug 24, 2016	45.02	45.16	44.76	44.83	506,535	-0.04(-0.10%)
Aug 23, 2016	44.71	44.88	44.49	44.87	373,993	+0.36(+0.81%)
Aug 22, 2016	44.43	44.77	44.43	44.52	380,782	-0.01(-0.02%)
Aug 19, 2016	44.85	44.85	44.45	44.52	543,486	-0.44(-0.99%)
Aug 18, 2016	44.91	45.23	44.81	44.97	770,164	+0.22(+0.50%)
Aug 17, 2016	44.34	44.85	44.24	44.75	772,359	+0.23(+0.52%)
Aug 16, 2016	44.50	44.87	44.10	44.52	1,011,664	+0.05(+0.12%)
Aug 15, 2016	43.91	44.58	43.80	44.46	1,009,788	+0.79(+1.82%)
Aug 12, 2016	43.96	44.17	43.57	43.67	832,000	-0.29(-0.66%)
Aug 11, 2016	43.99	44.64	43.63	43.96	1,098,450	+0.38(+0.86%)
Aug 10, 2016	43.64	43.98	43.52	43.58	816,013	-0.14(-0.31%)
Aug 09, 2016	43.35	44.17	43.35	43.72	679,653	+0.21(+0.49%)
Aug 08, 2016	43.38	43.62	43.19	43.51	647,177	+0.33(+0.77%)
Aug 05, 2016	42.73	43.53	42.69	43.17	1,579,817	+0.57(+1.34%)
Aug 04, 2016	43.36	43.45	42.41	42.60	1,022,289	-0.59(-1.36%)
Aug 03, 2016	43.24	43.53	42.99	43.19	798,099	-0.03(-0.06%)
Aug 02, 2016	44.50	44.53	43.05	43.22	770,105	-1.29(-2.90%)
Aug 01, 2016	43.93	44.61	43.74	44.51	840,323	+0.52(+1.18%)
Jul 29, 2016	44.48	44.67	43.60	43.99	1,385,358	-0.39(-0.88%)
Jul 28, 2016	44.79	45.28	42.96	44.38	3,443,366	+2.07(+4.88%)
Jul 27, 2016	42.92	43.15	41.91	42.32	2,452,908	-0.60(-1.39%)
Jul 26, 2016	42.86	43.94	42.41	42.91	2,205,510	-2.11(-4.68%)
Jul 25, 2016	45.04	45.24	44.56	45.02	1,211,195	+0.09(+0.19%)
Jul 22, 2016	43.74	45.16	43.74	44.93	974,291	+1.01(+2.30%)
Jul 21, 2016	43.95	44.08	43.21	43.92	457,580	+0.10(+0.23%)
Jul 20, 2016	43.66	43.96	43.49	43.82	420,441	+0.25(+0.57%)
Jul 19, 2016	43.26	43.72	43.24	43.57	593,405	+0.15(+0.35%)
Jul 18, 2016	43.22	43.75	42.54	43.42	658,367	+0.09(+0.22%)
Jul 15, 2016	43.69	43.98	43.19	43.33	986,996	-0.26(-0.60%)
Jul 14, 2016	43.15	43.64	43.15	43.59	581,881	+0.55(+1.28%)
Jul 13, 2016	43.54	43.65	43.02	43.04	399,927	-0.24(-0.55%)
Jul 12, 2016	43.31	43.45	42.89	43.28	716,742	+0.22(+0.51%)
Jul 11, 2016	42.32	43.13	42.18	43.05	645,609	+0.79(+1.87%)
Jul 08, 2016	42.03	42.50	41.91	42.26	566,295	+0.43(+1.04%)
Jul 07, 2016	41.76	42.02	41.56	41.83	721,397	+0.94(+2.29%)
Jul 05, 2016	40.61	41.00	40.54	40.90	686,575	+0.30(+0.73%)
Jul 01, 2016	41.04	40.60	40.60	40.60	893,830	-0.34(-0.83%)
Jun 30, 2016	40.72	41.12	40.06	40.94	961,344	+0.11(+0.27%)
Jun 29, 2016	40.47	40.85	40.12	40.83	1,293,037	+0.82(+2.04%)
Jun 28, 2016	40.41	40.54	39.91	40.01	1,306,562	-0.17(-0.42%)
Jun 27, 2016	41.22	41.36	39.97	40.18	1,583,787	-1.46(-3.51%)
Jun 24, 2016	40.75	42.15	40.69	41.64	1,628,537	-0.54(-1.27%)
Jun 23, 2016	42.16	42.30	41.91	42.18	578,857	+0.37(+0.90%)
Jun 22, 2016	41.88	42.01	41.62	41.80	591,885	+0.00(+0.00%)
Jun 21, 2016	41.82	42.15	41.67	41.80	585,339	-0.09(-0.20%)
Jun 20, 2016	42.20	42.39	41.73	41.89	750,267	+0.06(+0.14%)
Jun 17, 2016	42.18	42.22	41.62	41.83	942,711	-0.54(-1.26%)
Jun 16, 2016	42.58	42.58	42.06	42.37	353,109	-0.38(-0.90%)
Jun 15, 2016	43.21	43.23	42.69	42.75	841,568	-0.20(-0.46%)
Jun 14, 2016	42.32	43.03	42.26	42.94	544,548	+0.71(+1.67%)
Jun 13, 2016	42.77	43.02	42.23	42.24	537,491	-0.66(-1.55%)
Jun 10, 2016	43.01	43.16	42.62	42.90	564,780	-0.40(-0.92%)
Jun 09, 2016	43.55	44.25	43.21	43.30	630,503	-0.13(-0.29%)
Jun 08, 2016	43.05	43.45	42.60	43.43	464,119	+0.60(+1.41%)
Jun 07, 2016	42.99	43.03	42.56	42.83	347,978	+0.00(+0.00%)
Jun 06, 2016	42.55	43.04	42.26	42.83	436,022	+0.42(+0.98%)
Jun 03, 2016	42.69	42.69	41.86	42.41	569,202	-0.36(-0.84%)
Jun 02, 2016	42.48	42.92	42.35	42.77	623,345	+0.04(+0.10%)
Jun 01, 2016	42.39	42.97	42.39	42.72	722,507	+0.31(+0.74%)
May 31, 2016	42.73	42.73	42.12	42.41	369,420	-0.20(-0.46%)
May 27, 2016	42.11	42.60	42.60	42.60	703,798	+0.68(+1.62%)
May 26, 2016	42.00	42.30	41.80	41.92	298,645	-0.07(-0.16%)
May 25, 2016	42.08	42.40	41.58	41.99	734,433	-0.11(-0.26%)
May 24, 2016	41.56	42.43	41.08	42.10	869,714	+0.83(+2.02%)
May 23, 2016	41.59	41.71	41.21	41.27	642,334	-0.24(-0.57%)
May 20, 2016	41.41	41.52	41.10	41.51	1,018,567	+0.31(+0.74%)
May 19, 2016	40.74	41.34	40.32	41.20	1,410,597	+0.17(+0.41%)
May 18, 2016	42.05	42.05	40.87	41.03	1,326,261	-1.18(-2.80%)
May 17, 2016	42.32	42.71	41.87	42.21	638,297	-0.16(-0.38%)
May 16, 2016	42.03	42.61	41.82	42.37	1,014,102	+0.25(+0.59%)
May 13, 2016	43.34	43.35	41.95	42.13	1,494,903	-1.12(-2.60%)
May 12, 2016	43.10	43.61	42.99	43.25	754,245	+0.20(+0.47%)
May 11, 2016	44.19	44.41	42.99	43.05	841,582	-1.26(-2.84%)
May 10, 2016	43.82	44.56	43.21	44.31	907,317	+0.48(+1.11%)
May 09, 2016	43.45	44.11	42.94	43.82	736,065	+0.82(+1.90%)
May 06, 2016	43.66	44.61	42.23	43.00	1,096,512	-0.93(-2.12%)
May 05, 2016	44.70	44.94	43.89	43.94	1,001,090	-0.80(-1.80%)
May 04, 2016	44.44	45.09	44.15	44.74	1,096,190	+0.15(+0.34%)
May 03, 2016	43.92	44.71	43.85	44.59	1,747,701	+0.53(+1.19%)
May 02, 2016	43.35	44.24	43.29	44.06	1,049,494	+0.86(+1.98%)
Apr 29, 2016	43.28	43.65	42.98	43.21	837,565	-0.16(-0.37%)
Apr 28, 2016	42.69	44.13	42.57	43.37	1,720,181	-0.09(-0.21%)
Apr 27, 2016	43.29	43.64	43.06	43.46	941,690	-0.14(-0.33%)
Apr 26, 2016	43.67	43.99	43.28	43.61	762,439	-0.01(-0.02%)
Apr 25, 2016	42.85	43.70	42.83	43.61	830,745	+0.55(+1.28%)
Apr 22, 2016	42.83	43.34	42.67	43.06	886,909	+0.37(+0.87%)
Apr 21, 2016	42.91	43.17	42.66	42.69	696,158	-0.05(-0.12%)
Apr 20, 2016	42.51	42.97	42.51	42.74	972,641	-0.03(-0.06%)
Apr 19, 2016	43.16	43.55	42.50	42.77	1,542,665	-0.65(-1.50%)
Apr 18, 2016	43.04	43.78	43.04	43.42	918,422	-0.05(-0.12%)
Apr 15, 2016	42.85	43.64	42.85	43.47	791,520	+0.33(+0.77%)
Apr 14, 2016	43.92	43.94	43.05	43.14	1,042,639	-0.64(-1.45%)
Apr 13, 2016	44.05	44.10	43.16	43.77	556,480	-0.06(-0.14%)
Apr 12, 2016	43.72	44.05	43.33	43.83	639,837	+0.25(+0.58%)
Apr 11, 2016	43.83	44.28	43.54	43.58	554,290	-0.08(-0.19%)
Apr 08, 2016	44.03	44.32	43.24	43.66	978,061	-0.45(-1.02%)
Apr 07, 2016	44.38	44.58	43.93	44.11	528,131	-0.37(-0.84%)
Apr 06, 2016	44.15	44.70	43.50	44.49	320,723	+0.29(+0.65%)
Apr 05, 2016	44.60	44.83	43.67	44.20	817,562	-0.69(-1.55%)
Apr 04, 2016	45.24	45.40	44.79	44.89	469,999	-0.41(-0.90%)
Apr 01, 2016	44.68	45.36	44.57	45.30	526,369	+0.33(+0.73%)
Mar 31, 2016	44.77	45.18	44.74	44.97	1,140,704	+0.04(+0.09%)
Mar 30, 2016	45.03	45.48	44.79	44.93	707,551	+0.06(+0.13%)
Mar 29, 2016	43.81	44.91	43.81	44.87	975,045	+1.06(+2.42%)
Mar 28, 2016	44.38	44.73	43.75	43.81	739,325	-0.44(-1.00%)
Mar 24, 2016	43.81	44.25	44.25	44.25	733,735	+0.23(+0.52%)
Mar 23, 2016	44.15	44.28	43.78	44.02	843,631	-0.32(-0.73%)
Mar 22, 2016	44.99	45.18	44.29	44.34	642,634	-0.88(-1.95%)
Mar 21, 2016	44.98	45.31	44.56	45.22	601,017	-0.03(-0.06%)
Mar 18, 2016	45.43	45.79	45.14	45.25	1,126,926	-0.07(-0.15%)
Mar 17, 2016	45.06	45.85	44.11	45.32	727,648	+0.37(+0.83%)
Mar 16, 2016	44.41	45.44	44.23	44.94	963,525	+0.35(+0.78%)
Mar 15, 2016	45.27	45.49	44.47	44.60	824,808	-0.88(-1.94%)
Mar 14, 2016	45.16	45.70	45.12	45.48	960,792	+0.16(+0.36%)
Mar 11, 2016	44.83	45.62	44.55	45.32	1,113,263	+0.52(+1.15%)
Mar 10, 2016	45.05	45.27	44.30	44.80	1,388,418	+0.08(+0.17%)
Mar 09, 2016	44.13	44.76	43.70	44.72	1,504,182	+0.78(+1.77%)
Mar 08, 2016	44.19	44.52	43.83	43.94	1,334,716	-0.36(-0.80%)
Mar 07, 2016	43.72	44.34	43.46	44.30	906,447	+0.38(+0.87%)
Mar 04, 2016	42.91	43.95	42.80	43.92	1,129,461	+1.35(+3.16%)
Mar 03, 2016	42.72	43.04	41.96	42.57	694,678	-0.38(-0.89%)
Mar 02, 2016	43.22	43.22	42.47	42.95	624,513	-0.19(-0.45%)
Mar 01, 2016	42.43	43.47	42.20	43.15	1,007,062	+0.88(+2.08%)
Feb 29, 2016	42.67	42.77	42.19	42.27	816,965	-0.33(-0.78%)
Feb 26, 2016	42.78	42.97	42.16	42.60	872,209	-0.07(-0.16%)
Feb 25, 2016	42.94	43.01	42.34	42.67	874,394	-0.02(-0.04%)
Feb 24, 2016	42.09	42.99	42.08	42.68	810,654	+0.37(+0.88%)
Feb 23, 2016	42.18	42.95	42.18	42.31	1,047,318	+0.24(+0.56%)
Feb 22, 2016	41.94	42.45	41.87	42.07	943,298	+0.48(+1.16%)
Feb 19, 2016	42.01	42.36	40.95	41.59	1,279,902	-0.57(-1.36%)
Feb 18, 2016	41.96	42.27	41.63	42.17	934,386	+0.12(+0.28%)
Feb 17, 2016	41.04	42.23	40.56	42.05	2,342,963	+0.40(+0.95%)
Feb 16, 2016	41.21	42.13	40.94	41.65	2,437,626	+0.96(+2.36%)
Feb 12, 2016	39.97	40.69	40.69	40.69	1,031,664	+0.84(+2.12%)
Feb 11, 2016	39.43	40.19	38.92	39.85	534,520	-0.10(-0.25%)
Feb 10, 2016	39.83	40.67	39.65	39.95	645,875	+0.30(+0.77%)
Feb 09, 2016	39.88	40.76	39.20	39.64	1,150,312	-0.24(-0.59%)
Feb 08, 2016	39.54	40.20	38.95	39.88	954,186	-0.02(-0.04%)
Feb 05, 2016	41.20	41.20	39.85	39.90	913,962	-1.30(-3.15%)
Feb 04, 2016	40.94	41.34	40.62	41.20	603,597	+0.09(+0.23%)
Feb 03, 2016	41.41	41.42	40.01	41.10	836,932	+0.03(+0.06%)
Feb 02, 2016	40.94	41.47	40.94	41.08	600,963	-0.35(-0.84%)
Feb 01, 2016	40.57	41.61	40.55	41.42	984,681	+0.67(+1.66%)
Jan 29, 2016	40.18	40.84	40.08	40.75	926,824	+0.66(+1.64%)
Jan 28, 2016	39.73	40.28	39.13	40.09	893,010	+1.08(+2.77%)
Jan 27, 2016	39.73	40.04	38.79	39.01	724,252	-0.90(-2.26%)
Jan 26, 2016	38.91	39.97	38.35	39.91	850,880	+1.11(+2.85%)
Jan 25, 2016	39.94	40.01	38.73	38.81	1,128,506	-1.13(-2.83%)
Jan 22, 2016	39.31	39.97	39.15	39.94	784,877	+0.87(+2.22%)
Jan 21, 2016	38.59	39.42	38.26	39.07	1,041,387	+0.65(+1.69%)
Jan 20, 2016	39.41	39.41	37.26	38.42	2,069,308	-1.27(-3.21%)
Jan 19, 2016	39.53	39.97	39.24	39.70	964,504	+0.51(+1.29%)
Jan 15, 2016	38.69	39.19	39.19	39.19	812,625	-0.31(-0.79%)
Jan 14, 2016	39.23	39.80	38.52	39.50	782,766	+0.46(+1.17%)
Jan 13, 2016	39.05	39.64	38.83	39.05	879,713	-0.03(-0.09%)
Jan 12, 2016	38.89	39.44	38.79	39.08	1,046,317	+0.46(+1.20%)
Jan 11, 2016	38.70	38.98	38.14	38.62	1,147,344	+0.05(+0.13%)
Jan 08, 2016	38.59	39.00	38.35	38.56	1,530,612	+0.13(+0.33%)
Jan 07, 2016	38.90	39.23	38.35	38.44	1,090,445	-1.12(-2.84%)
Jan 06, 2016	40.06	40.24	39.41	39.56	1,237,472	-0.94(-2.33%)
Jan 05, 2016	39.13	40.58	39.05	40.51	1,416,615	+1.46(+3.74%)