Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	25.70	25.87	25.42	25.67	1,137,055	-0.18(-0.70%)
Apr 28, 2016	25.72	25.99	25.72	25.85	747,315	-0.05(-0.19%)
Apr 27, 2016	25.91	26.00	25.55	25.90	787,883	-0.04(-0.15%)
Apr 26, 2016	25.90	26.15	25.78	25.94	1,151,758	+0.04(+0.15%)
Apr 25, 2016	25.57	25.90	25.32	25.90	821,436	+0.38(+1.49%)
Apr 22, 2016	25.31	25.54	25.17	25.52	992,483	+0.33(+1.31%)
Apr 21, 2016	26.12	26.14	25.18	25.19	1,417,646	-0.99(-3.78%)
Apr 20, 2016	26.95	26.95	26.11	26.18	1,471,361	-0.77(-2.86%)
Apr 19, 2016	26.57	26.95	26.48	26.95	1,661,079	+0.37(+1.39%)
Apr 18, 2016	26.45	26.59	26.40	26.58	969,700	+0.18(+0.68%)
Apr 15, 2016	26.29	26.49	26.25	26.40	1,427,806	+0.17(+0.65%)
Apr 14, 2016	26.56	26.64	26.21	26.23	1,029,077	-0.40(-1.50%)
Apr 13, 2016	26.90	26.90	26.31	26.63	1,695,685	-0.16(-0.60%)
Apr 12, 2016	26.60	26.79	26.45	26.79	2,905,063	+0.30(+1.13%)
Apr 11, 2016	26.24	26.69	26.24	26.49	2,471,438	+0.29(+1.11%)
Apr 08, 2016	26.01	26.23	25.82	26.20	3,384,185	+0.28(+1.08%)
Apr 07, 2016	25.87	26.02	25.64	25.92	1,399,061	+0.04(+0.15%)
Apr 06, 2016	25.94	26.04	25.67	25.88	1,479,900	+0.02(+0.08%)
Apr 05, 2016	25.51	25.90	25.38	25.86	2,129,605	+0.22(+0.86%)
Apr 04, 2016	25.70	25.75	25.27	25.64	1,927,944	+0.06(+0.23%)
Apr 01, 2016	25.81	25.89	25.32	25.58	2,612,595	-0.30(-1.16%)
Mar 31, 2016	25.65	26.04	25.65	25.88	3,808,089	+0.17(+0.66%)
Mar 30, 2016	25.42	25.97	25.31	25.71	15,289,385	-0.27(-1.04%)
Mar 29, 2016	25.28	25.98	25.25	25.98	1,538,718	+0.41(+1.60%)
Mar 28, 2016	25.89	25.93	25.42	25.57	2,096,522	-0.24(-0.93%)
Mar 24, 2016	25.71	25.81	25.81	25.81	1,236,800	+0.05(+0.19%)
Mar 23, 2016	25.72	25.88	25.65	25.76	972,510	+0.00(+0.00%)
Mar 22, 2016	25.78	26.00	25.57	25.76	1,285,354	-0.02(-0.08%)
Mar 21, 2016	25.77	26.03	25.53	25.78	1,314,126	-0.12(-0.46%)
Mar 18, 2016	25.86	26.00	25.60	25.90	2,428,172	+0.15(+0.58%)
Mar 17, 2016	25.55	26.08	25.43	25.75	1,694,675	+0.21(+0.82%)
Mar 16, 2016	25.10	25.55	24.96	25.54	869,111	+0.43(+1.71%)
Mar 15, 2016	24.92	25.22	24.89	25.11	1,063,720	+0.12(+0.48%)
Mar 14, 2016	25.02	25.14	24.95	24.99	632,478	+0.04(+0.16%)
Mar 11, 2016	24.87	25.08	24.82	24.95	2,110,800	+0.30(+1.22%)
Mar 10, 2016	24.70	24.80	24.40	24.65	1,427,518	+0.02(+0.08%)
Mar 09, 2016	24.52	24.77	24.43	24.63	1,995,194	+0.20(+0.82%)
Mar 08, 2016	24.28	24.47	24.14	24.43	1,821,091	+0.18(+0.74%)
Mar 07, 2016	24.10	24.28	24.05	24.25	2,107,474	+0.13(+0.54%)
Mar 04, 2016	24.36	24.38	24.10	24.12	1,682,519	-0.25(-1.03%)
Mar 03, 2016	24.39	24.41	24.25	24.37	1,182,950	+0.05(+0.21%)
Mar 02, 2016	24.31	24.38	24.10	24.32	2,139,618	-0.01(-0.04%)
Mar 01, 2016	24.23	24.42	24.15	24.33	2,818,517	+0.18(+0.75%)
Feb 29, 2016	24.17	24.25	24.10	24.15	2,781,135	+0.05(+0.21%)
Feb 26, 2016	24.23	24.43	24.00	24.10	9,456,620	-0.75(-3.02%)
Feb 25, 2016	24.60	25.07	24.60	24.85	802,456	+0.29(+1.18%)
Feb 24, 2016	24.81	24.98	24.25	24.56	1,004,370	-0.27(-1.09%)
Feb 23, 2016	26.24	26.35	24.37	24.83	1,730,497	-0.81(-3.16%)
Feb 22, 2016	25.72	25.94	25.53	25.64	929,224	+0.13(+0.51%)
Feb 19, 2016	25.33	25.65	25.25	25.51	954,621	+0.21(+0.83%)
Feb 18, 2016	25.48	25.49	25.11	25.30	966,710	-0.20(-0.78%)
Feb 17, 2016	25.70	25.78	25.27	25.50	1,050,456	-0.02(-0.08%)
Feb 16, 2016	25.42	25.55	25.06	25.52	661,852	+0.43(+1.71%)
Feb 12, 2016	25.22	25.09	25.09	25.09	713,600	+0.10(+0.40%)
Feb 11, 2016	24.59	25.24	24.50	24.99	1,159,270	+0.07(+0.28%)
Feb 10, 2016	25.25	25.57	24.82	24.92	732,831	-0.24(-0.95%)
Feb 09, 2016	24.58	25.26	24.57	25.16	1,517,343	+0.33(+1.33%)
Feb 08, 2016	25.29	25.32	24.34	24.83	1,513,341	-0.57(-2.24%)
Feb 05, 2016	25.58	25.65	25.31	25.40	1,280,080	-0.18(-0.70%)
Feb 04, 2016	25.31	25.61	25.15	25.58	1,109,053	+0.26(+1.03%)
Feb 03, 2016	25.28	25.69	24.93	25.32	1,628,231	-0.15(-0.59%)
Feb 02, 2016	25.22	25.47	24.98	25.47	1,227,308	+0.25(+0.99%)
Feb 01, 2016	24.66	25.35	24.50	25.22	1,576,740	+0.43(+1.73%)
Jan 29, 2016	24.61	25.56	24.45	24.79	2,652,848	+0.40(+1.64%)
Jan 28, 2016	23.87	24.47	23.72	24.39	3,436,498	+0.66(+2.78%)
Jan 27, 2016	23.25	24.10	23.25	23.73	6,021,104	-0.02(-0.08%)
Jan 26, 2016	23.67	23.96	23.43	23.75	820,802	+0.25(+1.06%)
Jan 25, 2016	23.68	23.94	23.31	23.50	938,251	-0.18(-0.76%)
Jan 22, 2016	23.13	23.79	22.98	23.68	1,238,940	+0.80(+3.50%)
Jan 21, 2016	22.63	23.10	22.51	22.88	1,294,546	+0.34(+1.51%)
Jan 20, 2016	22.76	22.80	22.01	22.54	1,111,993	-0.28(-1.23%)
Jan 19, 2016	22.55	22.88	22.51	22.82	704,111	+0.44(+1.97%)
Jan 15, 2016	22.12	22.38	22.38	22.38	912,100	-0.07(-0.31%)
Jan 14, 2016	22.60	22.61	22.23	22.45	642,062	+0.00(+0.00%)
Jan 13, 2016	23.03	23.04	22.34	22.45	755,687	-0.58(-2.52%)
Jan 12, 2016	23.22	23.22	22.91	23.03	922,294	+0.05(+0.22%)
Jan 11, 2016	22.75	23.10	22.71	22.98	501,244	+0.27(+1.19%)
Jan 08, 2016	22.80	22.95	22.62	22.71	652,516	-0.03(-0.13%)
Jan 07, 2016	22.75	22.93	22.62	22.74	529,814	-0.25(-1.09%)
Jan 06, 2016	23.11	23.23	22.98	22.99	638,107	-0.17(-0.73%)
Jan 05, 2016	22.81	23.22	22.81	23.16	1,864,558	+0.40(+1.76%)
Jan 04, 2016	23.06	23.06	22.58	22.76	621,004	-0.44(-1.90%)
Dec 31, 2015	23.40	23.20	23.20	23.20	503,800	-0.12(-0.51%)
Dec 30, 2015	23.33	23.54	23.27	23.32	514,470	+0.03(+0.13%)
Dec 29, 2015	22.78	23.29	22.78	23.29	557,095	+0.25(+1.09%)
Dec 28, 2015	22.93	23.07	22.77	23.04	218,444	+0.13(+0.57%)
Dec 24, 2015	23.09	22.91	22.91	22.91	96,300	-0.13(-0.56%)
Dec 23, 2015	22.84	23.07	22.73	23.04	426,867	+0.25(+1.10%)
Dec 22, 2015	22.83	22.91	22.74	22.79	535,678	-0.02(-0.09%)
Dec 21, 2015	22.99	23.07	22.64	22.81	447,558	-0.08(-0.35%)
Dec 18, 2015	22.91	23.03	22.75	22.89	1,756,231	-0.06(-0.26%)
Dec 17, 2015	22.95	23.05	22.83	22.95	583,871	+0.01(+0.04%)
Dec 16, 2015	22.60	22.99	22.46	22.94	928,936	+0.49(+2.18%)
Dec 15, 2015	22.62	22.77	22.40	22.45	1,062,717	-0.03(-0.13%)
Dec 14, 2015	22.67	22.83	22.39	22.48	1,061,778	-0.19(-0.84%)
Dec 11, 2015	22.23	22.95	22.15	22.67	1,766,050	-0.05(-0.22%)
Dec 10, 2015	22.94	23.02	22.67	22.72	742,705	-0.18(-0.79%)
Dec 09, 2015	22.85	23.05	22.67	22.90	805,738	-0.10(-0.43%)
Dec 08, 2015	22.83	23.17	22.74	23.00	915,878	+0.06(+0.26%)
Dec 07, 2015	22.97	22.97	22.69	22.94	738,953	+0.18(+0.79%)
Dec 04, 2015	22.47	22.97	22.44	22.76	845,468	+0.32(+1.43%)
Dec 03, 2015	22.80	22.84	22.39	22.44	1,198,766	-0.31(-1.36%)
Dec 02, 2015	22.45	22.89	22.27	22.75	8,280,019	-0.30(-1.30%)
Dec 01, 2015	22.78	23.06	22.68	23.05	327,495	+0.29(+1.27%)
Nov 30, 2015	23.04	23.09	22.73	22.76	415,127	-0.14(-0.61%)
Nov 27, 2015	22.67	22.97	22.64	22.90	136,362	+0.17(+0.75%)
Nov 25, 2015	22.61	22.73	22.73	22.73	192,600	+0.19(+0.84%)
Nov 24, 2015	22.45	22.67	22.25	22.54	233,867	+0.01(+0.04%)
Nov 23, 2015	22.26	22.55	22.25	22.53	305,174	+0.28(+1.26%)
Nov 20, 2015	22.07	22.29	22.02	22.25	252,168	+0.32(+1.46%)
Nov 19, 2015	21.97	22.04	21.85	21.93	224,821	-0.02(-0.09%)
Nov 18, 2015	21.86	22.00	21.73	21.95	182,891	+0.08(+0.37%)
Nov 17, 2015	21.75	21.98	21.57	21.87	343,674	+0.09(+0.41%)
Nov 16, 2015	21.60	21.85	21.56	21.78	253,450	+0.13(+0.60%)
Nov 13, 2015	21.84	22.00	21.48	21.65	359,392	-0.17(-0.78%)
Nov 12, 2015	22.85	22.85	21.79	21.82	426,911	+0.16(+0.74%)
Nov 11, 2015	21.53	21.75	21.42	21.66	518,837	+0.16(+0.74%)
Nov 10, 2015	21.35	21.61	21.29	21.50	424,584	+0.18(+0.84%)
Nov 09, 2015	21.67	21.67	21.19	21.32	570,341	-0.43(-1.98%)
Nov 06, 2015	22.22	22.36	21.65	21.75	820,802	-0.70(-3.12%)
Nov 05, 2015	22.59	22.67	22.34	22.45	703,125	-0.10(-0.44%)
Nov 04, 2015	22.92	22.92	22.43	22.55	462,956	-0.27(-1.18%)
Nov 03, 2015	22.76	22.92	22.53	22.82	423,712	-0.01(-0.04%)
Nov 02, 2015	22.62	22.83	22.44	22.83	920,728	+0.16(+0.71%)
Oct 30, 2015	22.83	22.87	22.45	22.67	444,585	-0.11(-0.48%)
Oct 29, 2015	23.02	23.11	22.52	22.78	660,743	-0.27(-1.17%)
Oct 28, 2015	22.88	23.05	22.61	23.05	735,020	+0.17(+0.74%)
Oct 27, 2015	23.00	23.13	22.58	22.88	691,768	+0.24(+1.06%)
Oct 26, 2015	22.54	22.68	22.42	22.64	451,662	+0.13(+0.58%)
Oct 23, 2015	22.64	22.78	22.35	22.51	633,193	-0.12(-0.53%)
Oct 22, 2015	22.22	22.86	22.18	22.63	432,371	+0.49(+2.21%)
Oct 21, 2015	22.27	22.36	22.10	22.14	255,996	-0.12(-0.54%)
Oct 20, 2015	22.22	22.42	22.12	22.26	378,388	+0.02(+0.09%)
Oct 19, 2015	21.74	22.25	21.61	22.24	429,519	+0.16(+0.72%)
Oct 16, 2015	21.62	22.10	21.55	22.08	588,439	+0.51(+2.36%)
Oct 15, 2015	21.40	21.62	21.04	21.57	663,427	+0.20(+0.94%)
Oct 14, 2015	21.63	21.75	21.31	21.37	409,604	-0.23(-1.06%)
Oct 13, 2015	21.68	21.77	21.47	21.60	417,413	-0.11(-0.51%)
Oct 12, 2015	21.65	21.92	21.64	21.71	444,217	+0.09(+0.42%)
Oct 09, 2015	21.61	21.77	21.48	21.62	449,423	+0.05(+0.23%)
Oct 08, 2015	21.50	21.71	21.44	21.57	413,576	+0.03(+0.14%)
Oct 07, 2015	21.37	21.61	21.30	21.54	347,802	+0.23(+1.08%)
Oct 06, 2015	21.19	21.40	21.12	21.31	332,188	+0.15(+0.71%)
Oct 05, 2015	20.99	21.25	20.92	21.16	604,090	+0.23(+1.10%)
Oct 02, 2015	20.63	20.94	20.36	20.93	793,788	+0.23(+1.11%)
Oct 01, 2015	20.71	20.81	20.55	20.70	449,868	+0.04(+0.19%)
Sep 30, 2015	20.89	20.89	20.54	20.66	698,931	-0.11(-0.53%)
Sep 29, 2015	20.63	20.96	20.56	20.77	760,331	+0.21(+1.02%)
Sep 28, 2015	20.91	20.98	20.41	20.56	435,183	-0.62(-2.93%)
Sep 25, 2015	21.39	21.45	21.13	21.18	727,808	-0.13(-0.61%)
Sep 24, 2015	21.51	21.59	21.23	21.31	452,292	-0.21(-0.98%)
Sep 23, 2015	21.39	21.63	21.21	21.52	491,539	+0.19(+0.89%)
Sep 22, 2015	21.35	21.51	21.08	21.33	824,807	-0.20(-0.93%)
Sep 21, 2015	21.73	21.81	21.43	21.53	508,398	-0.05(-0.23%)
Sep 18, 2015	21.21	21.83	21.21	21.58	2,180,841	+0.18(+0.84%)
Sep 17, 2015	21.02	21.71	20.88	21.40	602,661	+0.32(+1.52%)
Sep 16, 2015	20.39	21.15	20.39	21.08	616,458	+0.62(+3.03%)
Sep 15, 2015	20.51	20.62	20.32	20.46	401,959	-0.02(-0.10%)
Sep 14, 2015	20.50	20.57	20.34	20.48	436,249	+0.08(+0.39%)
Sep 11, 2015	20.09	20.46	20.09	20.40	1,219,736	+0.26(+1.29%)
Sep 10, 2015	19.80	20.32	19.70	20.14	1,273,695	+0.28(+1.41%)
Sep 09, 2015	20.44	20.50	19.82	19.86	603,582	-0.45(-2.22%)
Sep 08, 2015	20.04	20.42	19.91	20.31	543,775	+0.49(+2.47%)
Sep 04, 2015	19.92	19.82	19.82	19.82	423,000	-0.29(-1.44%)
Sep 03, 2015	19.91	20.28	19.91	20.11	359,260	+0.13(+0.65%)
Sep 02, 2015	19.94	19.99	19.65	19.98	930,996	+0.19(+0.96%)
Sep 01, 2015	19.91	20.20	19.63	19.79	452,610	-0.37(-1.84%)
Aug 31, 2015	20.50	20.60	20.08	20.16	554,364	-0.47(-2.28%)
Aug 28, 2015	20.61	20.83	20.45	20.63	414,208	+0.04(+0.19%)
Aug 27, 2015	20.35	20.77	20.14	20.59	543,064	+0.36(+1.78%)
Aug 26, 2015	20.48	20.49	20.02	20.23	618,243	+0.10(+0.50%)
Aug 25, 2015	20.79	20.79	20.09	20.13	741,856	-0.13(-0.64%)
Aug 24, 2015	20.69	20.88	19.84	20.26	576,423	-0.80(-3.80%)
Aug 21, 2015	21.13	21.54	21.03	21.06	506,901	-0.29(-1.36%)
Aug 20, 2015	21.47	21.55	21.30	21.35	229,615	-0.21(-0.97%)
Aug 19, 2015	21.52	21.71	21.34	21.56	202,809	-0.10(-0.46%)
Aug 18, 2015	21.72	21.80	21.54	21.66	419,789	-0.18(-0.82%)
Aug 17, 2015	21.69	21.87	21.65	21.84	316,649	+0.08(+0.37%)
Aug 14, 2015	21.70	21.88	21.48	21.76	255,486	-0.02(-0.09%)
Aug 13, 2015	22.00	22.37	21.36	21.78	891,780	+0.43(+2.01%)
Aug 12, 2015	21.22	21.40	21.10	21.35	592,917	+0.05(+0.23%)
Aug 11, 2015	20.93	21.45	20.90	21.30	460,195	+0.33(+1.57%)
Aug 10, 2015	21.34	21.38	20.95	20.97	256,336	-0.34(-1.60%)
Aug 07, 2015	21.09	21.31	20.93	21.31	300,762	+0.11(+0.52%)
Aug 06, 2015	21.07	21.29	20.81	21.20	348,252	+0.10(+0.47%)
Aug 05, 2015	21.55	21.57	20.95	21.10	289,353	-0.39(-1.81%)
Aug 04, 2015	21.46	21.64	21.31	21.49	554,664	+0.05(+0.23%)
Aug 03, 2015	20.95	21.50	20.91	21.44	387,130	+0.44(+2.10%)
Jul 31, 2015	21.11	21.23	20.96	21.00	627,984	+0.04(+0.19%)
Jul 30, 2015	21.15	21.20	20.92	20.96	496,393	-0.25(-1.18%)
Jul 29, 2015	20.93	21.27	20.70	21.21	343,009	+0.24(+1.14%)
Jul 28, 2015	20.93	21.69	20.68	20.97	296,111	+0.10(+0.48%)
Jul 27, 2015	20.81	21.21	20.72	20.87	208,913	+0.09(+0.43%)
Jul 24, 2015	20.91	21.08	20.78	20.78	253,298	-0.13(-0.62%)
Jul 23, 2015	21.50	21.57	20.87	20.91	648,228	-0.19(-0.90%)
Jul 22, 2015	21.01	21.24	20.96	21.10	210,560	+0.15(+0.72%)
Jul 21, 2015	20.99	21.15	20.84	20.95	213,911	-0.08(-0.38%)
Jul 20, 2015	21.10	21.25	20.96	21.03	217,377	-0.09(-0.43%)
Jul 17, 2015	20.97	21.13	20.89	21.12	222,645	+0.15(+0.72%)
Jul 16, 2015	20.95	21.08	20.87	20.97	210,392	+0.11(+0.53%)
Jul 15, 2015	20.66	20.91	20.66	20.86	291,029	+0.10(+0.48%)
Jul 14, 2015	20.68	20.80	20.62	20.76	301,204	+0.07(+0.34%)
Jul 13, 2015	20.75	21.02	20.56	20.69	267,626	-0.03(-0.14%)
Jul 10, 2015	20.60	20.78	20.57	20.72	227,985	+0.22(+1.07%)
Jul 09, 2015	20.71	20.74	20.49	20.50	345,883	-0.08(-0.39%)
Jul 08, 2015	20.46	20.62	20.40	20.58	617,105	+0.01(+0.05%)
Jul 07, 2015	20.40	20.63	20.29	20.57	883,473	+0.22(+1.08%)
Jul 06, 2015	20.10	20.50	20.01	20.35	733,216	+0.19(+0.94%)
Jul 02, 2015	20.35	20.16	20.16	20.16	1,042,000	-0.22(-1.08%)
Jul 01, 2015	20.11	20.40	19.91	20.38	425,137	+0.28(+1.39%)
Jun 30, 2015	20.44	20.44	19.98	20.10	494,474	-0.16(-0.79%)
Jun 29, 2015	20.45	20.70	20.20	20.26	575,377	-0.24(-1.17%)
Jun 26, 2015	20.22	20.50	20.07	20.50	368,125	+0.03(+0.15%)
Jun 25, 2015	20.56	20.66	20.44	20.47	1,229,333	-0.09(-0.44%)
Jun 24, 2015	20.68	20.78	20.50	20.56	904,103	-0.09(-0.44%)
Jun 23, 2015	21.00	21.04	20.64	20.65	690,718	-0.39(-1.85%)
Jun 22, 2015	21.28	21.36	21.03	21.04	418,497	-0.22(-1.03%)
Jun 19, 2015	21.37	21.40	21.08	21.26	653,147	-0.10(-0.47%)
Jun 18, 2015	21.00	21.44	20.98	21.36	428,603	+0.35(+1.67%)
Jun 17, 2015	20.91	21.06	20.73	21.01	386,475	+0.16(+0.77%)
Jun 16, 2015	20.96	20.99	20.81	20.85	546,389	+0.02(+0.10%)
Jun 15, 2015	20.77	20.91	20.70	20.83	384,357	-0.03(-0.14%)
Jun 12, 2015	20.71	21.09	20.70	20.86	1,367,629	+0.11(+0.53%)
Jun 11, 2015	20.56	20.82	20.47	20.75	737,539	+0.28(+1.37%)
Jun 10, 2015	20.38	20.59	20.30	20.47	589,822	+0.12(+0.59%)
Jun 09, 2015	20.56	20.67	20.28	20.35	603,897	-0.27(-1.31%)
Jun 08, 2015	20.72	20.80	20.56	20.62	866,897	-0.18(-0.87%)
Jun 05, 2015	20.35	20.95	20.35	20.80	1,792,285	+0.10(+0.48%)
Jun 04, 2015	20.20	20.84	19.96	20.70	8,697,995	+0.33(+1.62%)
Jun 03, 2015	20.90	20.90	20.32	20.37	1,060,829	-0.61(-2.91%)
Jun 02, 2015	20.89	20.99	20.60	20.98	573,735	-0.06(-0.29%)
Jun 01, 2015	20.90	21.15	20.76	21.04	495,880	+0.18(+0.86%)
May 29, 2015	21.25	21.52	20.80	20.86	2,518,663	-0.40(-1.88%)
May 28, 2015	21.49	21.52	21.15	21.26	280,207	-0.27(-1.25%)
May 27, 2015	21.48	21.63	21.41	21.53	322,512	+0.05(+0.23%)
May 26, 2015	21.59	21.64	21.37	21.48	373,830	-0.13(-0.60%)
May 22, 2015	21.48	21.61	21.61	21.61	242,400	+0.12(+0.56%)
May 21, 2015	21.63	21.72	21.37	21.49	229,180	-0.13(-0.60%)
May 20, 2015	21.81	21.90	21.58	21.62	262,976	-0.21(-0.96%)
May 19, 2015	21.89	21.97	21.67	21.83	363,758	-0.32(-1.44%)
May 18, 2015	21.94	22.17	21.83	22.15	485,559	+0.13(+0.59%)
May 15, 2015	21.75	22.05	21.69	22.02	1,077,466	+0.27(+1.24%)
May 14, 2015	21.76	21.94	21.23	21.75	791,507	+0.32(+1.49%)
May 13, 2015	21.59	21.96	21.33	21.43	708,006	-0.06(-0.28%)
May 12, 2015	21.31	21.58	20.88	21.49	454,735	+0.02(+0.09%)
May 11, 2015	21.47	21.74	21.30	21.47	827,120	-0.10(-0.46%)
May 08, 2015	21.26	21.64	21.21	21.57	469,833	+0.55(+2.62%)
May 07, 2015	20.72	21.08	20.57	21.02	211,272	+0.30(+1.45%)
May 06, 2015	20.80	20.90	20.48	20.72	202,416	-0.07(-0.34%)
May 05, 2015	21.01	21.10	20.76	20.79	469,145	-0.31(-1.47%)
May 04, 2015	21.14	21.37	20.97	21.10	1,028,744	+0.10(+0.48%)