Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	14.98	15.07	14.88	14.90	884,819	+0.03(+0.19%)
Jul 30, 2015	15.01	15.05	14.85	14.88	699,409	-0.18(-1.18%)
Jul 29, 2015	14.85	15.10	14.69	15.05	483,294	+0.17(+1.14%)
Jul 28, 2015	14.85	15.39	14.68	14.88	417,215	+0.07(+0.48%)
Jul 27, 2015	14.77	15.05	14.71	14.81	294,355	+0.06(+0.43%)
Jul 24, 2015	14.84	14.96	14.75	14.75	356,892	-0.09(-0.62%)
Jul 23, 2015	15.26	15.31	14.81	14.84	913,342	-0.13(-0.90%)
Jul 22, 2015	14.91	15.07	14.88	14.98	296,675	+0.11(+0.72%)
Jul 21, 2015	14.90	15.01	14.79	14.87	301,397	-0.06(-0.38%)
Jul 20, 2015	14.98	15.08	14.88	14.93	306,280	-0.06(-0.43%)
Jul 17, 2015	14.88	15.00	14.83	14.99	313,703	+0.11(+0.71%)
Jul 16, 2015	14.87	14.96	14.81	14.88	296,438	+0.08(+0.53%)
Jul 15, 2015	14.66	14.84	14.66	14.80	410,055	+0.07(+0.48%)
Jul 14, 2015	14.68	14.76	14.63	14.73	424,391	+0.05(+0.34%)
Jul 13, 2015	14.73	14.92	14.59	14.68	377,080	-0.02(-0.14%)
Jul 10, 2015	14.62	14.75	14.60	14.71	321,227	+0.16(+1.07%)
Jul 09, 2015	14.70	14.72	14.54	14.55	487,343	-0.06(-0.39%)
Jul 08, 2015	14.52	14.63	14.48	14.61	869,490	+0.01(+0.05%)
Jul 07, 2015	14.48	14.64	14.40	14.60	1,244,799	+0.16(+1.08%)
Jul 06, 2015	14.27	14.55	14.20	14.44	1,033,089	+0.13(+0.94%)
Jul 02, 2015	14.44	14.31	14.31	14.31	1,468,161	-0.16(-1.08%)
Jul 01, 2015	14.27	14.48	14.13	14.46	599,011	+0.20(+1.39%)
Jun 30, 2015	14.51	14.51	14.18	14.27	696,705	-0.11(-0.79%)
Jun 29, 2015	14.51	14.69	14.34	14.38	810,696	-0.17(-1.17%)
Jun 26, 2015	14.35	14.55	14.24	14.55	518,682	+0.02(+0.15%)
Jun 25, 2015	14.59	14.66	14.51	14.53	1,732,110	-0.06(-0.44%)
Jun 24, 2015	14.68	14.75	14.55	14.59	1,273,866	-0.06(-0.44%)
Jun 23, 2015	14.90	14.93	14.65	14.66	973,210	-0.28(-1.85%)
Jun 22, 2015	15.10	15.16	14.93	14.93	589,655	-0.16(-1.04%)
Jun 19, 2015	15.17	15.19	14.96	15.09	920,273	-0.07(-0.47%)
Jun 18, 2015	14.90	15.22	14.89	15.16	603,894	+0.25(+1.67%)
Jun 17, 2015	14.84	14.95	14.71	14.91	544,537	+0.11(+0.77%)
Jun 16, 2015	14.88	14.90	14.77	14.80	769,853	+0.01(+0.10%)
Jun 15, 2015	14.74	14.84	14.69	14.78	541,552	-0.02(-0.14%)
Jun 12, 2015	14.70	14.97	14.70	14.80	1,926,967	+0.08(+0.53%)
Jun 11, 2015	14.59	14.78	14.53	14.73	1,039,180	+0.20(+1.37%)
Jun 10, 2015	14.46	14.61	14.41	14.53	831,049	+0.09(+0.59%)
Jun 09, 2015	14.59	14.67	14.39	14.44	850,881	-0.19(-1.31%)
Jun 08, 2015	14.71	14.76	14.59	14.63	1,221,443	-0.13(-0.87%)
Jun 05, 2015	14.44	14.87	14.44	14.76	2,525,300	+0.07(+0.48%)
Jun 04, 2015	14.33	14.79	14.17	14.69	12,255,333	+0.23(+1.62%)
Jun 03, 2015	14.83	14.83	14.42	14.46	1,494,690	-0.43(-2.91%)
Jun 02, 2015	14.83	14.90	14.62	14.89	808,383	-0.04(-0.28%)
Jun 01, 2015	14.83	15.01	14.73	14.93	698,686	+0.13(+0.86%)
May 29, 2015	15.08	15.28	14.76	14.80	3,548,755	-0.28(-1.88%)
May 28, 2015	15.25	15.28	15.01	15.09	394,807	-0.19(-1.25%)
May 27, 2015	15.24	15.35	15.20	15.28	454,414	+0.04(+0.23%)
May 26, 2015	15.32	15.36	15.17	15.24	526,720	-0.09(-0.60%)
May 22, 2015	15.24	15.34	15.34	15.34	341,537	+0.09(+0.56%)
May 21, 2015	15.35	15.42	15.17	15.25	322,910	-0.09(-0.60%)
May 20, 2015	15.48	15.54	15.32	15.34	370,528	-0.15(-0.96%)
May 19, 2015	15.54	15.59	15.38	15.49	512,529	-0.23(-1.45%)
May 18, 2015	15.57	15.73	15.49	15.72	684,144	+0.09(+0.59%)
May 15, 2015	15.44	15.65	15.39	15.63	1,518,132	+0.19(+1.24%)
May 14, 2015	15.44	15.57	15.07	15.44	1,115,220	+0.23(+1.49%)
May 13, 2015	15.32	15.59	15.14	15.21	997,568	-0.04(-0.28%)
May 12, 2015	15.12	15.32	14.82	15.25	640,714	+0.01(+0.09%)
May 11, 2015	15.24	15.43	15.12	15.24	1,165,398	-0.07(-0.46%)
May 08, 2015	15.09	15.36	15.05	15.31	661,987	+0.39(+2.62%)
May 07, 2015	14.71	14.96	14.60	14.92	297,678	+0.21(+1.45%)
May 06, 2015	14.76	14.84	14.54	14.71	285,200	-0.05(-0.34%)
May 05, 2015	14.91	14.98	14.73	14.76	661,017	-0.22(-1.47%)
May 04, 2015	15.01	15.17	14.88	14.98	1,449,483	+0.07(+0.48%)