Quidelortho Corp (NQ: QDEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	17.73	18.00	17.20	17.86	86,234	+0.22(+1.25%)
Jun 29, 2016	17.71	17.88	17.23	17.64	62,083	+0.14(+0.80%)
Jun 28, 2016	16.85	17.58	16.76	17.50	120,462	+0.83(+4.98%)
Jun 27, 2016	16.86	17.13	16.63	16.67	143,648	-0.42(-2.46%)
Jun 24, 2016	17.02	17.53	16.84	17.09	533,698	-0.77(-4.31%)
Jun 23, 2016	17.92	17.99	17.44	17.86	80,808	+0.19(+1.08%)
Jun 22, 2016	17.53	17.75	17.31	17.67	81,444	+0.22(+1.26%)
Jun 21, 2016	17.64	17.70	17.16	17.45	80,904	-0.12(-0.68%)
Jun 20, 2016	17.83	17.98	17.55	17.57	150,075	-0.01(-0.06%)
Jun 17, 2016	17.86	17.92	17.47	17.58	219,863	-0.33(-1.84%)
Jun 16, 2016	17.71	18.09	17.55	17.91	77,970	+0.06(+0.34%)
Jun 15, 2016	18.27	18.27	17.79	17.85	65,765	-0.38(-2.08%)
Jun 14, 2016	18.02	18.30	17.89	18.23	94,452	+0.13(+0.72%)
Jun 13, 2016	17.46	18.48	17.46	18.10	224,269	+1.21(+7.16%)
Jun 10, 2016	17.26	17.26	15.79	16.89	64,698	-0.54(-3.10%)
Jun 09, 2016	17.58	17.72	17.38	17.43	78,050	-0.27(-1.53%)
Jun 08, 2016	17.05	17.98	16.72	17.70	90,191	+0.36(+2.08%)
Jun 07, 2016	17.40	17.45	16.86	17.34	65,605	-0.09(-0.52%)
Jun 06, 2016	16.83	17.48	16.47	17.43	85,174	+0.63(+3.75%)
Jun 03, 2016	17.26	17.26	16.61	16.80	99,554	-0.44(-2.55%)
Jun 02, 2016	16.50	17.25	16.18	17.24	96,234	+0.40(+2.38%)
Jun 01, 2016	16.26	16.93	16.26	16.84	74,062	+0.23(+1.38%)
May 31, 2016	16.44	16.76	16.09	16.61	68,065	+0.19(+1.16%)
May 27, 2016	16.35	16.42	16.42	16.42	83,900	+0.14(+0.86%)
May 26, 2016	16.51	16.62	16.25	16.28	66,066	-0.17(-1.03%)
May 25, 2016	16.38	16.68	16.33	16.45	68,360	+0.06(+0.37%)
May 24, 2016	16.22	16.67	15.85	16.39	79,800	+0.21(+1.30%)
May 23, 2016	16.01	16.49	15.15	16.18	75,915	+0.12(+0.75%)
May 20, 2016	15.68	16.16	15.58	16.06	78,408	+0.49(+3.15%)
May 19, 2016	15.77	16.11	15.52	15.57	58,567	-0.27(-1.70%)
May 18, 2016	15.66	15.92	15.60	15.84	76,243	+0.10(+0.64%)
May 17, 2016	15.95	17.02	15.65	15.74	138,775	-0.29(-1.81%)
May 16, 2016	15.56	16.06	15.56	16.03	80,753	+0.55(+3.55%)
May 13, 2016	15.55	15.94	15.45	15.48	85,478	-0.10(-0.64%)
May 12, 2016	16.26	16.26	15.53	15.58	86,729	-0.65(-4.00%)
May 11, 2016	16.48	16.73	16.19	16.23	74,658	-0.31(-1.87%)
May 10, 2016	16.64	16.87	16.35	16.54	99,154	+0.00(+0.00%)
May 09, 2016	16.14	16.71	16.14	16.54	138,210	+0.31(+1.91%)
May 06, 2016	15.96	16.39	15.96	16.23	164,467	+0.14(+0.87%)
May 05, 2016	16.55	16.55	16.04	16.09	176,900	-0.35(-2.13%)
May 04, 2016	16.78	16.93	16.42	16.44	123,152	-0.48(-2.84%)
May 03, 2016	17.09	17.61	16.58	16.92	124,817	-0.26(-1.51%)
May 02, 2016	17.45	17.45	16.91	17.18	152,755	-0.12(-0.69%)
Apr 29, 2016	17.56	17.76	17.13	17.30	141,663	-0.38(-2.15%)
Apr 28, 2016	17.99	18.75	17.52	17.68	426,347	-1.59(-8.25%)
Apr 27, 2016	19.42	19.82	19.02	19.27	148,401	-0.23(-1.18%)
Apr 26, 2016	19.61	20.02	19.21	19.50	192,963	-0.07(-0.36%)
Apr 25, 2016	19.15	19.64	18.99	19.57	135,118	+0.33(+1.72%)
Apr 22, 2016	18.95	19.25	18.95	19.24	105,338	+0.37(+1.96%)
Apr 21, 2016	18.99	19.15	18.50	18.87	92,870	+0.10(+0.53%)
Apr 20, 2016	18.65	19.03	18.46	18.77	142,903	+0.20(+1.08%)
Apr 19, 2016	18.48	18.78	18.32	18.57	116,384	+0.23(+1.25%)
Apr 18, 2016	17.93	18.37	17.67	18.34	92,194	+0.39(+2.17%)
Apr 15, 2016	17.82	17.99	17.66	17.95	147,072	+0.03(+0.17%)
Apr 14, 2016	18.02	18.19	17.82	17.92	86,117	-0.05(-0.28%)
Apr 13, 2016	17.76	18.08	17.62	17.97	118,711	+0.30(+1.73%)
Apr 12, 2016	17.36	17.95	17.31	17.66	100,372	+0.30(+1.76%)
Apr 11, 2016	17.51	17.87	17.33	17.36	177,386	-0.08(-0.46%)
Apr 08, 2016	17.83	17.83	17.33	17.44	74,708	-0.30(-1.69%)
Apr 07, 2016	17.57	18.27	17.57	17.74	140,567	+0.03(+0.17%)
Apr 06, 2016	17.64	17.96	17.36	17.71	91,508	+0.07(+0.40%)
Apr 05, 2016	17.50	17.96	17.31	17.64	186,310	-0.04(-0.23%)
Apr 04, 2016	17.82	18.26	17.56	17.68	140,100	-0.09(-0.51%)
Apr 01, 2016	17.06	17.81	16.67	17.77	94,324	+0.51(+2.95%)
Mar 31, 2016	17.18	17.48	16.98	17.26	340,064	+0.03(+0.17%)
Mar 30, 2016	17.24	17.51	17.00	17.23	170,789	+0.04(+0.23%)
Mar 29, 2016	16.67	17.30	16.37	17.19	255,291	+0.50(+3.00%)
Mar 28, 2016	16.96	17.23	16.51	16.69	123,827	-0.17(-1.01%)
Mar 24, 2016	16.94	16.86	16.86	16.86	123,800	-0.22(-1.29%)
Mar 23, 2016	17.53	17.53	16.90	17.08	220,863	-0.51(-2.90%)
Mar 22, 2016	17.31	17.95	16.88	17.59	176,363	+0.26(+1.50%)
Mar 21, 2016	17.19	18.03	17.10	17.33	223,165	+0.33(+1.94%)
Mar 18, 2016	16.24	17.09	15.89	17.00	393,349	+0.84(+5.20%)
Mar 17, 2016	15.77	16.20	15.62	16.16	166,714	+0.32(+2.02%)
Mar 16, 2016	15.98	16.01	15.56	15.84	148,447	-0.15(-0.94%)
Mar 15, 2016	16.86	16.86	15.96	15.99	103,195	-0.92(-5.44%)
Mar 14, 2016	16.82	17.13	16.37	16.91	213,386	+0.07(+0.42%)
Mar 11, 2016	16.35	16.35	16.24	16.84	192,261	+0.68(+4.21%)
Mar 10, 2016	16.55	16.63	15.99	16.16	113,174	-0.29(-1.76%)
Mar 09, 2016	16.41	16.62	16.25	16.45	96,038	+0.13(+0.80%)
Mar 08, 2016	16.73	16.97	16.17	16.32	209,518	-0.46(-2.74%)
Mar 07, 2016	16.58	17.19	16.58	16.78	259,421	+0.21(+1.27%)
Mar 04, 2016	16.76	17.04	16.52	16.57	266,955	-0.07(-0.42%)
Mar 03, 2016	16.32	16.68	16.32	16.64	140,420	+0.32(+1.96%)
Mar 02, 2016	15.94	16.61	15.07	16.32	154,796	+0.39(+2.45%)
Mar 01, 2016	15.71	15.94	15.55	15.93	156,949	+0.26(+1.66%)
Feb 29, 2016	16.48	16.63	15.65	15.67	173,865	-0.84(-5.09%)
Feb 26, 2016	15.66	16.60	15.60	16.51	285,400	+0.94(+6.04%)
Feb 25, 2016	16.20	16.43	14.66	15.57	239,569	-0.65(-4.01%)
Feb 24, 2016	15.26	16.29	15.26	16.22	437,659	+1.00(+6.57%)
Feb 23, 2016	15.00	15.46	14.89	15.22	216,901	+0.17(+1.13%)
Feb 22, 2016	14.21	15.07	14.21	15.05	353,356	+0.89(+6.29%)
Feb 19, 2016	13.75	14.30	13.68	14.16	390,669	+0.29(+2.09%)
Feb 18, 2016	15.26	15.69	13.21	13.87	692,657	-1.38(-9.05%)
Feb 17, 2016	15.15	15.69	14.80	15.25	605,747	+0.07(+0.46%)
Feb 16, 2016	15.09	15.49	14.84	15.18	278,446	+0.19(+1.27%)
Feb 12, 2016	15.37	14.99	14.99	14.99	130,800	-0.29(-1.90%)
Feb 11, 2016	15.19	15.60	15.10	15.28	172,352	-0.12(-0.78%)
Feb 10, 2016	15.55	15.83	15.33	15.40	292,307	-0.13(-0.84%)
Feb 09, 2016	15.76	15.99	15.18	15.53	411,203	-0.81(-4.96%)
Feb 08, 2016	16.30	16.48	15.82	16.34	286,128	-0.06(-0.37%)
Feb 05, 2016	16.77	16.77	16.06	16.40	293,673	-0.49(-2.90%)
Feb 04, 2016	17.01	17.39	16.61	16.89	130,639	-0.07(-0.41%)
Feb 03, 2016	17.56	17.56	16.28	16.96	346,619	-0.56(-3.20%)
Feb 02, 2016	17.37	17.84	17.29	17.52	219,993	-0.06(-0.34%)
Feb 01, 2016	17.04	18.02	16.84	17.58	367,534	+0.54(+3.17%)
Jan 29, 2016	16.23	17.04	16.02	17.04	294,075	+1.09(+6.83%)
Jan 28, 2016	16.70	16.70	15.77	15.95	257,785	-0.63(-3.80%)
Jan 27, 2016	17.07	17.18	16.49	16.58	203,724	-0.73(-4.22%)
Jan 26, 2016	17.37	17.45	17.00	17.31	194,076	+0.10(+0.58%)
Jan 25, 2016	16.83	17.81	16.83	17.21	327,450	+0.27(+1.59%)
Jan 22, 2016	16.74	17.00	16.59	16.94	241,791	+0.35(+2.11%)
Jan 21, 2016	16.96	17.06	16.53	16.59	254,007	-0.38(-2.24%)
Jan 20, 2016	17.17	17.17	16.38	16.97	337,911	-0.37(-2.13%)
Jan 19, 2016	17.91	18.30	17.22	17.34	161,465	-0.36(-2.03%)
Jan 15, 2016	17.65	17.70	17.70	17.70	420,100	-0.30(-1.67%)
Jan 14, 2016	17.35	18.20	17.23	18.00	323,243	+0.77(+4.47%)
Jan 13, 2016	17.40	17.83	17.05	17.23	357,542	-0.08(-0.46%)
Jan 12, 2016	17.91	18.08	16.94	17.31	411,035	-0.48(-2.70%)
Jan 11, 2016	17.92	18.05	17.41	17.79	504,530	-0.13(-0.73%)
Jan 08, 2016	16.71	18.41	16.71	17.92	581,433	-1.17(-6.13%)
Jan 07, 2016	19.97	19.97	18.27	19.09	393,338	-1.26(-6.19%)
Jan 06, 2016	20.54	20.96	20.22	20.35	242,324	-0.37(-1.79%)
Jan 05, 2016	20.15	20.92	19.95	20.72	386,453	+0.67(+3.34%)
Jan 04, 2016	19.73	20.68	19.60	20.05	396,867	-1.15(-5.42%)
Dec 31, 2015	21.22	21.20	21.20	21.20	156,400	-0.08(-0.38%)
Dec 30, 2015	21.60	21.68	21.05	21.28	115,595	-0.31(-1.44%)
Dec 29, 2015	21.75	22.23	21.39	21.59	155,374	-0.11(-0.51%)
Dec 28, 2015	21.15	21.99	21.07	21.70	181,192	+0.53(+2.50%)
Dec 24, 2015	21.15	21.17	21.17	21.17	63,600	+0.12(+0.57%)
Dec 23, 2015	20.91	21.89	20.75	21.05	67,130	+0.25(+1.20%)
Dec 22, 2015	20.43	20.88	20.26	20.80	76,768	+0.44(+2.16%)
Dec 21, 2015	20.45	20.64	20.00	20.36	138,501	-0.01(-0.05%)
Dec 18, 2015	20.46	20.84	20.25	20.37	313,821	-0.21(-1.02%)
Dec 17, 2015	21.81	21.89	20.53	20.58	244,677	-1.15(-5.29%)
Dec 16, 2015	21.86	22.19	21.09	21.73	394,411	-0.03(-0.14%)
Dec 15, 2015	21.18	22.36	21.02	21.76	291,565	+0.63(+2.98%)
Dec 14, 2015	21.34	21.59	20.70	21.13	547,042	-0.67(-3.07%)
Dec 11, 2015	21.69	22.14	21.17	21.80	284,790	-0.21(-0.95%)
Dec 10, 2015	21.82	22.34	21.48	22.01	292,324	+0.23(+1.06%)
Dec 09, 2015	21.89	22.20	21.60	21.78	125,784	-0.09(-0.41%)
Dec 08, 2015	21.88	22.14	21.61	21.87	143,759	-0.13(-0.59%)
Dec 07, 2015	21.93	22.09	21.76	22.00	111,141	+0.00(+0.00%)
Dec 04, 2015	21.83	22.02	21.75	22.00	160,367	+0.17(+0.78%)
Dec 03, 2015	22.03	22.09	21.60	21.83	199,137	-0.07(-0.32%)
Dec 02, 2015	21.85	22.10	21.71	21.90	159,280	+0.08(+0.37%)
Dec 01, 2015	21.75	21.88	21.46	21.82	116,901	+0.13(+0.60%)
Nov 30, 2015	21.06	21.71	21.06	21.69	238,514	+0.72(+3.43%)
Nov 27, 2015	20.99	21.26	20.77	20.97	53,396	-0.02(-0.10%)
Nov 25, 2015	20.83	20.99	20.99	20.99	67,300	+0.15(+0.72%)
Nov 24, 2015	20.67	20.99	20.50	20.84	73,513	+0.08(+0.39%)
Nov 23, 2015	20.71	21.05	20.63	20.76	58,642	+0.09(+0.44%)
Nov 20, 2015	20.79	21.05	20.65	20.67	68,433	+0.01(+0.05%)
Nov 19, 2015	20.78	21.01	20.65	20.66	57,809	-0.22(-1.05%)
Nov 18, 2015	20.77	21.12	20.67	20.88	137,909	+0.11(+0.53%)
Nov 17, 2015	20.84	21.56	20.59	20.77	125,504	-0.05(-0.24%)
Nov 16, 2015	21.09	21.36	20.72	20.82	90,221	-0.22(-1.05%)
Nov 13, 2015	21.01	21.82	20.89	21.04	146,448	-0.12(-0.57%)
Nov 12, 2015	21.05	21.61	20.96	21.16	260,083	-0.07(-0.33%)
Nov 11, 2015	21.65	21.65	21.22	21.23	140,496	-0.38(-1.76%)
Nov 10, 2015	21.71	21.96	21.46	21.61	281,074	-0.10(-0.46%)
Nov 09, 2015	21.80	21.84	21.40	21.71	181,679	-0.09(-0.41%)
Nov 06, 2015	21.40	21.92	21.11	21.80	206,754	+0.48(+2.25%)
Nov 05, 2015	21.14	21.48	20.34	21.32	191,906	+0.28(+1.33%)
Nov 04, 2015	20.69	21.23	20.66	21.04	240,778	+0.39(+1.89%)
Nov 03, 2015	19.95	21.98	19.95	20.65	598,071	+0.63(+3.15%)
Nov 02, 2015	19.20	20.14	19.20	20.02	427,252	+0.80(+4.16%)
Oct 30, 2015	20.46	20.64	19.19	19.22	715,882	-1.18(-5.78%)
Oct 29, 2015	18.05	20.55	17.25	20.40	1,570,438	+3.06(+17.65%)
Oct 28, 2015	17.32	17.45	17.16	17.34	704,929	-0.04(-0.23%)
Oct 27, 2015	17.40	17.72	17.35	17.38	329,655	+0.02(+0.12%)
Oct 26, 2015	17.88	17.94	17.23	17.36	270,714	-0.61(-3.39%)
Oct 23, 2015	18.21	18.56	17.62	17.97	356,210	-0.38(-2.07%)
Oct 22, 2015	18.46	18.59	17.83	18.35	368,350	-0.02(-0.11%)
Oct 21, 2015	18.63	18.74	18.31	18.37	197,523	-0.27(-1.45%)
Oct 20, 2015	18.45	18.69	18.24	18.64	431,728	+0.18(+0.98%)
Oct 19, 2015	18.23	18.66	18.19	18.46	542,603	+0.15(+0.82%)
Oct 16, 2015	18.57	18.74	18.19	18.31	218,220	-0.19(-1.03%)
Oct 15, 2015	18.04	18.54	17.93	18.50	342,721	+0.45(+2.49%)
Oct 14, 2015	18.20	18.44	17.70	18.05	208,494	-0.18(-0.99%)
Oct 13, 2015	18.25	19.42	18.19	18.23	169,429	-0.09(-0.49%)
Oct 12, 2015	18.38	18.52	18.10	18.32	156,043	-0.04(-0.22%)
Oct 09, 2015	18.45	18.45	18.08	18.36	220,607	+0.00(+0.00%)
Oct 08, 2015	18.96	19.14	18.27	18.36	185,103	-0.68(-3.57%)
Oct 07, 2015	19.07	19.15	18.73	19.04	284,444	+0.14(+0.74%)
Oct 06, 2015	19.38	19.98	18.52	18.90	203,504	-0.51(-2.63%)
Oct 05, 2015	19.48	19.56	19.14	19.41	213,771	+0.01(+0.05%)
Oct 02, 2015	18.79	19.51	18.67	19.40	305,090	+0.46(+2.43%)
Oct 01, 2015	18.94	19.31	18.72	18.94	170,825	+0.06(+0.32%)
Sep 30, 2015	18.97	19.07	18.56	18.88	219,008	+0.06(+0.32%)
Sep 29, 2015	19.20	19.30	18.59	18.82	232,744	-0.40(-2.08%)
Sep 28, 2015	19.65	19.68	18.90	19.22	210,569	-0.53(-2.68%)
Sep 25, 2015	20.25	20.45	19.51	19.75	358,707	-0.36(-1.79%)
Sep 24, 2015	20.15	20.31	20.01	20.11	75,973	-0.13(-0.64%)
Sep 23, 2015	20.03	20.49	19.96	20.24	115,225	+0.16(+0.80%)
Sep 22, 2015	20.11	20.19	19.83	20.08	228,055	-0.18(-0.89%)
Sep 21, 2015	20.63	20.96	20.12	20.26	200,304	-0.32(-1.55%)
Sep 18, 2015	20.34	20.86	20.34	20.58	279,565	-0.01(-0.05%)
Sep 17, 2015	20.24	20.75	20.16	20.59	233,959	+0.14(+0.68%)
Sep 16, 2015	20.82	21.02	20.38	20.45	127,660	-0.33(-1.59%)
Sep 15, 2015	20.48	20.89	20.44	20.78	133,437	+0.33(+1.61%)
Sep 14, 2015	20.80	20.80	20.40	20.45	75,981	-0.30(-1.45%)
Sep 11, 2015	20.76	20.81	20.54	20.75	83,781	-0.12(-0.57%)
Sep 10, 2015	20.81	21.07	20.66	20.87	199,360	+0.05(+0.24%)
Sep 09, 2015	21.32	21.57	20.76	20.82	357,327	-0.37(-1.75%)
Sep 08, 2015	21.08	21.42	20.85	21.19	206,975	+0.32(+1.53%)
Sep 04, 2015	20.55	20.87	20.87	20.87	123,400	+0.11(+0.53%)
Sep 03, 2015	21.60	21.68	20.68	20.76	290,452	-0.69(-3.22%)
Sep 02, 2015	20.85	21.54	20.79	21.45	375,628	+1.17(+5.77%)
Sep 01, 2015	20.32	20.59	20.13	20.28	276,409	-0.31(-1.51%)
Aug 31, 2015	20.41	20.75	20.32	20.59	345,347	+0.14(+0.68%)
Aug 28, 2015	20.62	20.67	20.20	20.45	227,749	-0.25(-1.21%)
Aug 27, 2015	20.65	20.87	20.25	20.70	173,657	+0.13(+0.63%)
Aug 26, 2015	20.92	21.25	20.07	20.57	270,624	-0.01(-0.05%)
Aug 25, 2015	21.10	21.10	18.23	20.58	122,638	+0.08(+0.39%)
Aug 24, 2015	19.69	20.96	19.37	20.50	230,057	+0.00(+0.00%)
Aug 21, 2015	20.15	20.85	20.15	20.50	161,917	-0.05(-0.24%)
Aug 20, 2015	21.05	21.20	20.47	20.55	231,653	-0.68(-3.20%)
Aug 19, 2015	21.21	21.43	20.98	21.23	122,511	-0.13(-0.61%)
Aug 18, 2015	21.23	21.46	20.21	21.36	140,857	+0.07(+0.33%)
Aug 17, 2015	20.99	21.46	20.93	21.29	111,256	+0.27(+1.28%)
Aug 14, 2015	21.02	21.03	20.64	21.02	127,042	-0.05(-0.24%)
Aug 13, 2015	21.11	21.36	20.94	21.07	139,894	-0.06(-0.28%)
Aug 12, 2015	20.95	21.21	20.86	21.13	211,421	+0.16(+0.76%)
Aug 11, 2015	20.85	21.05	20.76	20.97	151,210	+0.01(+0.05%)
Aug 10, 2015	20.68	21.06	20.68	20.96	144,717	+0.35(+1.70%)
Aug 07, 2015	20.50	20.64	20.30	20.61	203,791	-0.01(-0.05%)
Aug 06, 2015	20.52	20.79	20.36	20.62	237,206	+0.08(+0.39%)
Aug 05, 2015	21.02	21.19	20.47	20.54	204,033	-0.31(-1.49%)
Aug 04, 2015	20.61	21.10	20.35	20.85	470,054	+0.23(+1.12%)
Aug 03, 2015	20.70	20.94	20.41	20.62	492,019	-0.09(-0.43%)
Jul 31, 2015	21.01	21.14	20.26	20.71	724,622	-0.25(-1.19%)
Jul 30, 2015	21.43	22.02	20.90	20.96	458,669	-0.51(-2.38%)
Jul 29, 2015	21.83	22.33	21.26	21.47	453,188	-0.41(-1.87%)
Jul 28, 2015	22.42	22.56	21.66	21.88	405,761	-0.51(-2.28%)
Jul 27, 2015	22.54	22.67	21.97	22.39	473,176	-0.50(-2.18%)
Jul 24, 2015	23.37	23.37	22.31	22.89	414,600	-0.77(-3.25%)
Jul 23, 2015	24.51	24.51	23.24	23.66	457,010	-0.60(-2.47%)
Jul 22, 2015	24.45	24.59	24.10	24.26	215,989	-0.18(-0.74%)
Jul 21, 2015	23.91	24.50	23.79	24.44	255,219	+0.49(+2.05%)
Jul 20, 2015	24.42	24.50	23.92	23.95	111,928	-0.48(-1.96%)
Jul 17, 2015	24.13	24.50	24.11	24.43	140,801	+0.39(+1.62%)
Jul 16, 2015	23.81	24.43	23.81	24.04	202,990	+0.30(+1.26%)
Jul 15, 2015	23.84	24.14	23.51	23.74	172,465	-0.06(-0.25%)
Jul 14, 2015	23.77	24.00	23.47	23.80	299,946	+0.20(+0.85%)
Jul 13, 2015	22.84	23.70	22.84	23.60	286,375	+0.86(+3.78%)
Jul 10, 2015	22.53	22.95	22.51	22.74	438,354	+0.40(+1.79%)
Jul 09, 2015	22.60	22.77	22.32	22.34	263,150	+0.05(+0.22%)
Jul 08, 2015	22.54	22.69	22.27	22.29	261,295	-0.39(-1.72%)
Jul 07, 2015	22.80	22.80	22.37	22.68	437,198	-0.12(-0.53%)
Jul 06, 2015	22.82	23.00	22.52	22.80	126,882	-0.21(-0.91%)
Jul 02, 2015	23.04	23.01	23.01	23.01	137,800	+0.04(+0.17%)