Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	27.38	27.41	26.48	27.06	628,562	+0.08(+0.29%)
Jun 29, 2015	27.98	28.08	26.92	26.98	300,627	-1.13(-4.03%)
Jun 26, 2015	28.52	28.61	27.79	28.11	813,316	-0.43(-1.52%)
Jun 25, 2015	28.42	28.59	28.27	28.55	217,414	+0.17(+0.59%)
Jun 24, 2015	28.40	28.61	28.11	28.38	193,485	-0.05(-0.17%)
Jun 23, 2015	28.87	28.87	28.17	28.43	252,249	-0.42(-1.47%)
Jun 22, 2015	28.81	28.89	28.51	28.85	135,344	+0.28(+0.96%)
Jun 19, 2015	28.64	28.64	28.21	28.57	280,337	+0.03(+0.10%)
Jun 18, 2015	28.42	28.66	28.22	28.55	187,346	+0.18(+0.62%)
Jun 17, 2015	28.69	28.87	28.37	28.37	255,605	-0.32(-1.10%)
Jun 16, 2015	28.36	28.70	28.19	28.68	223,061	+0.26(+0.90%)
Jun 15, 2015	28.26	28.55	27.58	28.43	256,906	-0.15(-0.52%)
Jun 12, 2015	28.72	28.87	28.48	28.57	168,200	-0.31(-1.06%)
Jun 11, 2015	29.00	29.03	28.59	28.88	152,404	-0.01(-0.03%)
Jun 10, 2015	28.24	28.99	27.91	28.89	221,675	+0.84(+2.98%)
Jun 09, 2015	28.55	28.76	27.95	28.05	270,199	-0.49(-1.72%)
Jun 08, 2015	29.01	29.04	28.52	28.55	218,001	-0.38(-1.33%)
Jun 05, 2015	28.36	28.98	28.06	28.93	221,536	+0.55(+1.94%)
Jun 04, 2015	28.60	28.89	28.19	28.38	388,819	-0.41(-1.44%)
Jun 03, 2015	28.74	28.95	28.45	28.79	183,217	+0.08(+0.27%)
Jun 02, 2015	28.56	28.78	28.24	28.71	414,374	-0.01(-0.03%)
Jun 01, 2015	28.23	29.00	27.84	28.72	325,598	+0.65(+2.31%)
May 29, 2015	28.19	28.33	27.75	28.07	226,772	-0.17(-0.59%)
May 28, 2015	28.37	28.54	27.92	28.24	163,689	-0.13(-0.45%)
May 27, 2015	27.95	28.42	27.80	28.37	297,289	+0.49(+1.77%)
May 26, 2015	28.14	28.25	27.52	27.88	289,874	-0.31(-1.12%)
May 22, 2015	28.14	28.19	28.19	28.19	194,348	-0.13(-0.45%)
May 21, 2015	28.32	28.37	27.51	28.32	259,283	+0.05(+0.17%)
May 20, 2015	28.03	28.59	27.55	28.27	394,361	+0.60(+2.17%)
May 19, 2015	28.05	28.05	27.51	27.67	296,337	-0.22(-0.78%)
May 18, 2015	27.41	27.97	27.06	27.89	327,102	+0.47(+1.72%)
May 15, 2015	26.38	27.41	26.38	27.41	390,264	+0.87(+3.26%)
May 14, 2015	26.23	26.57	26.15	26.55	265,616	+0.44(+1.70%)
May 13, 2015	25.13	26.66	24.82	26.10	553,839	+1.08(+4.33%)
May 12, 2015	24.90	25.29	24.67	25.02	221,144	-0.12(-0.47%)
May 11, 2015	24.88	25.55	24.88	25.14	205,144	+0.29(+1.15%)
May 08, 2015	24.96	25.17	24.81	24.85	204,187	+0.29(+1.16%)
May 07, 2015	23.89	24.62	23.89	24.57	196,151	+0.64(+2.67%)
May 06, 2015	24.19	24.46	23.64	23.93	234,096	-0.26(-1.06%)
May 05, 2015	24.69	25.43	23.30	24.18	536,075	-0.32(-1.29%)
May 04, 2015	25.19	25.25	24.40	24.50	312,570	-0.57(-2.28%)
May 01, 2015	24.21	25.17	24.21	25.07	249,018	+0.99(+4.13%)
Apr 30, 2015	24.42	24.59	23.75	24.08	302,287	-0.51(-2.08%)
Apr 29, 2015	25.00	25.17	24.57	24.59	125,851	-0.63(-2.50%)
Apr 28, 2015	24.67	25.37	24.55	25.22	207,266	+0.51(+2.07%)
Apr 27, 2015	24.77	25.39	24.64	24.71	265,460	-0.08(-0.32%)
Apr 24, 2015	25.17	25.17	24.60	24.79	133,874	-0.45(-1.79%)
Apr 23, 2015	25.14	25.32	24.85	25.24	182,621	-0.05(-0.19%)
Apr 22, 2015	25.11	25.46	24.71	25.29	158,635	+0.25(+0.98%)
Apr 21, 2015	24.85	25.22	24.84	25.04	230,846	+0.32(+1.31%)
Apr 20, 2015	24.37	25.23	24.37	24.72	331,940	+0.59(+2.45%)
Apr 17, 2015	24.67	24.67	24.04	24.13	279,168	-0.77(-3.10%)
Apr 16, 2015	25.40	25.47	24.85	24.90	222,507	-0.64(-2.52%)
Apr 15, 2015	25.39	25.78	25.26	25.54	233,586	+0.26(+1.01%)
Apr 14, 2015	25.94	25.94	25.18	25.29	183,656	-0.54(-2.10%)
Apr 13, 2015	25.59	26.10	25.59	25.83	160,235	+0.17(+0.65%)
Apr 10, 2015	25.75	25.80	25.46	25.66	241,768	+0.10(+0.38%)
Apr 09, 2015	25.11	25.65	25.11	25.56	245,464	+0.50(+2.00%)
Apr 08, 2015	25.06	25.28	24.92	25.06	338,816	-0.03(-0.12%)
Apr 07, 2015	25.42	25.72	25.05	25.09	274,523	-0.33(-1.32%)
Apr 06, 2015	25.04	25.56	24.99	25.42	213,253	+0.13(+0.51%)
Apr 02, 2015	25.34	25.30	25.30	25.30	261,704	-0.03(-0.12%)
Apr 01, 2015	25.15	25.45	24.73	25.33	229,639	+0.07(+0.27%)
Mar 31, 2015	25.36	25.50	25.01	25.26	187,356	-0.31(-1.23%)
Mar 30, 2015	25.34	25.65	25.00	25.57	212,559	+0.36(+1.44%)
Mar 27, 2015	25.10	25.33	24.66	25.21	275,920	+0.10(+0.39%)
Mar 26, 2015	25.24	25.24	24.60	25.11	428,610	-0.42(-1.66%)
Mar 25, 2015	26.33	26.33	25.35	25.53	574,852	-0.76(-2.88%)
Mar 24, 2015	26.32	26.40	26.14	26.29	337,901	-0.01(-0.04%)
Mar 23, 2015	26.01	26.41	25.86	26.30	293,529	+0.19(+0.72%)
Mar 20, 2015	26.10	26.24	25.28	26.11	801,864	+0.45(+1.76%)
Mar 19, 2015	24.99	25.66	24.92	25.66	370,917	+0.51(+2.04%)
Mar 18, 2015	24.85	25.22	24.71	25.15	372,934	+0.16(+0.63%)
Mar 17, 2015	25.17	25.34	24.94	24.99	339,591	-0.18(-0.70%)
Mar 16, 2015	24.96	25.22	24.91	25.17	259,252	+0.31(+1.23%)
Mar 13, 2015	24.92	25.20	24.37	24.86	231,543	-0.15(-0.59%)
Mar 12, 2015	24.80	25.05	24.60	25.01	257,212	+0.27(+1.07%)
Mar 11, 2015	24.61	24.84	24.51	24.75	300,343	+0.27(+1.09%)
Mar 10, 2015	24.90	25.19	24.41	24.48	437,994	-0.72(-2.85%)
Mar 09, 2015	25.33	25.62	25.10	25.20	383,054	-0.02(-0.08%)
Mar 06, 2015	25.80	25.94	25.19	25.22	378,813	-0.77(-2.95%)
Mar 05, 2015	26.16	26.28	25.87	25.99	205,975	-0.23(-0.86%)
Mar 04, 2015	26.11	26.38	25.70	26.21	369,437	-0.08(-0.30%)
Mar 03, 2015	26.73	27.09	26.11	26.29	711,553	-0.63(-2.34%)
Mar 02, 2015	26.09	26.99	25.92	26.92	355,970	+0.72(+2.74%)
Feb 27, 2015	26.01	26.36	25.91	26.20	463,187	+0.21(+0.80%)
Feb 26, 2015	26.05	26.37	25.83	26.00	364,184	-0.11(-0.41%)
Feb 25, 2015	25.89	26.58	25.89	26.10	422,219	+0.27(+1.03%)
Feb 24, 2015	25.99	26.27	25.53	25.84	552,180	-0.11(-0.42%)
Feb 23, 2015	25.99	26.08	25.67	25.95	239,952	-0.17(-0.64%)
Feb 20, 2015	26.07	26.19	25.62	26.11	305,820	+0.03(+0.11%)
Feb 19, 2015	26.02	26.26	25.95	26.08	161,287	+0.12(+0.45%)
Feb 18, 2015	26.11	26.20	25.57	25.97	382,971	-0.24(-0.90%)
Feb 17, 2015	26.13	26.48	26.01	26.20	285,178	-0.06(-0.23%)
Feb 13, 2015	26.58	26.26	26.26	26.26	240,065	-0.31(-1.18%)
Feb 12, 2015	26.55	26.58	26.09	26.58	237,268	+0.17(+0.63%)
Feb 11, 2015	26.35	26.84	26.21	26.41	505,144	-0.04(-0.15%)
Feb 10, 2015	27.07	27.47	25.81	26.45	529,657	-0.35(-1.32%)
Feb 09, 2015	26.59	27.03	26.08	26.80	543,495	+0.00(+0.00%)
Feb 06, 2015	26.43	27.74	26.00	26.80	1,187,101	+0.90(+3.46%)
Feb 05, 2015	25.39	26.02	25.27	25.91	305,498	+0.65(+2.57%)
Feb 04, 2015	25.18	25.94	25.10	25.26	657,465	+0.24(+0.94%)
Feb 03, 2015	24.80	25.96	24.34	25.02	1,762,174	+0.93(+3.84%)
Feb 02, 2015	23.78	24.11	23.28	24.10	283,276	+0.47(+2.00%)
Jan 30, 2015	24.11	24.36	23.48	23.62	429,652	-0.77(-3.15%)
Jan 29, 2015	24.03	24.43	23.88	24.39	462,010	+0.33(+1.39%)
Jan 28, 2015	24.46	24.59	23.70	24.06	286,376	-0.23(-0.93%)
Jan 27, 2015	24.29	24.64	23.75	24.28	213,599	-0.37(-1.52%)
Jan 26, 2015	24.52	24.79	24.11	24.66	258,468	-0.02(-0.08%)
Jan 23, 2015	24.47	24.78	24.36	24.68	195,464	+0.13(+0.52%)
Jan 22, 2015	24.30	24.60	23.75	24.55	286,299	+0.48(+2.00%)
Jan 21, 2015	24.17	24.55	23.92	24.07	357,589	-0.23(-0.93%)
Jan 20, 2015	24.15	24.55	23.78	24.29	284,064	+0.27(+1.11%)
Jan 16, 2015	22.89	24.18	22.72	24.03	930,867	+1.07(+4.67%)
Jan 15, 2015	23.15	23.36	22.69	22.95	327,417	-0.21(-0.89%)
Jan 14, 2015	22.83	23.38	22.77	23.16	187,536	-0.03(-0.13%)
Jan 13, 2015	23.75	23.83	22.93	23.19	394,160	-0.41(-1.75%)
Jan 12, 2015	23.49	23.67	22.72	23.60	348,456	+0.18(+0.76%)
Jan 09, 2015	23.61	24.71	23.00	23.43	602,644	+0.99(+4.43%)
Jan 08, 2015	22.20	22.63	21.74	22.43	533,648	+0.49(+2.24%)
Jan 07, 2015	22.20	22.40	21.63	21.94	373,970	-0.16(-0.71%)
Jan 06, 2015	23.04	23.04	21.52	22.10	626,385	-0.97(-4.22%)
Jan 05, 2015	23.74	23.83	22.66	23.07	418,274	-0.76(-3.20%)
Jan 02, 2015	23.46	23.93	22.94	23.84	397,679	+0.51(+2.17%)
Dec 31, 2014	23.63	23.33	23.33	23.33	254,999	-0.25(-1.04%)
Dec 30, 2014	23.53	23.63	23.26	23.57	245,265	-0.12(-0.50%)
Dec 29, 2014	23.81	23.84	23.31	23.69	273,191	-0.12(-0.50%)
Dec 26, 2014	23.80	24.00	23.55	23.81	172,291	+0.01(+0.04%)
Dec 24, 2014	23.90	23.80	23.80	23.80	192,722	-0.01(-0.04%)
Dec 23, 2014	23.82	24.22	23.19	23.81	522,101	+1.28(+5.68%)
Dec 22, 2014	22.34	22.71	22.03	22.53	220,224	+0.19(+0.84%)
Dec 19, 2014	22.52	22.65	22.25	22.34	1,000,769	-0.17(-0.74%)
Dec 18, 2014	22.29	22.59	22.04	22.51	283,781	+0.38(+1.73%)
Dec 17, 2014	21.79	22.13	21.39	22.13	277,916	+0.30(+1.35%)
Dec 16, 2014	21.71	22.35	21.66	21.83	286,908	-0.03(-0.14%)
Dec 15, 2014	22.18	22.62	21.80	21.86	275,864	-0.26(-1.16%)
Dec 12, 2014	21.79	22.24	21.52	22.12	378,147	-0.05(-0.22%)
Dec 11, 2014	21.71	22.57	21.66	22.17	277,356	+0.73(+3.40%)
Dec 10, 2014	22.19	22.47	21.42	21.44	188,878	-0.91(-4.05%)
Dec 09, 2014	21.58	22.45	21.32	22.34	334,130	+0.38(+1.75%)
Dec 08, 2014	22.21	22.71	21.68	21.96	459,105	-0.29(-1.28%)
Dec 05, 2014	21.71	22.28	21.63	22.25	232,163	+0.54(+2.49%)
Dec 04, 2014	21.57	21.79	21.51	21.70	364,368	+0.05(+0.23%)
Dec 03, 2014	21.26	21.90	21.14	21.66	382,164	+0.39(+1.85%)
Dec 02, 2014	19.68	21.30	19.47	21.26	716,071	+1.58(+8.05%)
Dec 01, 2014	19.99	20.29	19.51	19.68	444,314	-0.43(-2.15%)
Nov 28, 2014	20.64	20.64	20.07	20.11	183,945	-0.56(-2.71%)
Nov 26, 2014	20.19	20.67	20.67	20.67	345,417	+0.53(+2.64%)
Nov 25, 2014	20.32	20.55	20.11	20.14	131,620	-0.14(-0.68%)
Nov 24, 2014	19.81	20.32	19.69	20.28	270,111	+0.50(+2.54%)
Nov 21, 2014	20.05	20.24	19.77	19.77	399,262	+0.09(+0.45%)
Nov 20, 2014	18.74	19.69	18.74	19.69	375,487	+0.53(+2.77%)
Nov 19, 2014	20.03	20.03	18.87	19.15	987,538	-1.05(-5.21%)
Nov 18, 2014	20.03	20.39	19.86	20.21	254,604	+0.31(+1.53%)
Nov 17, 2014	20.22	20.24	19.86	19.90	232,919	-0.41(-2.03%)
Nov 14, 2014	20.19	20.50	19.93	20.32	251,680	+0.11(+0.54%)
Nov 13, 2014	20.33	20.55	20.13	20.21	280,047	-0.16(-0.77%)
Nov 12, 2014	20.22	20.47	20.18	20.37	237,082	+0.04(+0.19%)
Nov 11, 2014	20.39	20.69	20.20	20.33	437,394	-0.14(-0.67%)
Nov 10, 2014	20.09	20.56	19.90	20.46	419,537	+0.37(+1.86%)
Nov 07, 2014	20.04	20.39	19.81	20.09	417,148	-0.01(-0.05%)
Nov 06, 2014	20.57	20.81	20.05	20.10	393,881	-0.53(-2.58%)
Nov 05, 2014	20.36	20.72	19.91	20.63	560,482	+0.42(+2.09%)
Nov 04, 2014	20.64	20.99	19.98	20.21	974,704	+0.53(+2.70%)
Nov 03, 2014	19.49	19.81	19.14	19.68	741,988	+0.21(+1.06%)
Oct 31, 2014	19.18	19.53	19.07	19.47	476,334	+0.80(+4.27%)
Oct 30, 2014	18.59	18.73	18.20	18.67	320,832	-0.05(-0.26%)
Oct 29, 2014	18.68	18.78	18.41	18.72	248,849	+0.05(+0.26%)
Oct 28, 2014	17.77	18.70	17.77	18.67	357,646	+1.06(+6.04%)
Oct 27, 2014	17.47	17.66	17.55	17.61	212,464	+0.06(+0.34%)
Oct 24, 2014	17.55	17.82	17.46	17.55	306,892	-0.05(-0.28%)
Oct 23, 2014	17.12	17.68	16.94	17.60	335,626	+0.73(+4.32%)
Oct 22, 2014	17.21	17.38	16.81	16.87	461,748	-0.30(-1.72%)
Oct 21, 2014	17.00	17.17	16.64	17.17	490,110	+0.33(+1.99%)
Oct 20, 2014	16.38	16.85	16.28	16.83	571,265	+0.37(+2.27%)
Oct 17, 2014	17.11	17.13	16.31	16.46	426,547	-0.35(-2.11%)
Oct 16, 2014	16.47	16.96	16.38	16.81	441,661	+0.07(+0.41%)
Oct 15, 2014	16.31	16.85	16.11	16.74	557,935	+0.12(+0.71%)
Oct 14, 2014	16.94	17.32	16.62	16.63	579,355	-0.16(-0.94%)
Oct 13, 2014	17.06	17.58	16.67	16.78	446,780	-0.26(-1.50%)
Oct 10, 2014	17.88	17.98	16.99	17.04	729,977	-0.93(-5.18%)
Oct 09, 2014	18.87	18.87	17.92	17.97	598,295	-0.98(-5.17%)
Oct 08, 2014	18.65	18.98	18.14	18.95	784,138	+0.25(+1.32%)
Oct 07, 2014	18.61	18.90	18.46	18.70	681,533	-0.05(-0.26%)
Oct 06, 2014	18.73	18.93	18.59	18.75	431,811	+0.05(+0.26%)
Oct 03, 2014	18.98	19.10	18.66	18.70	348,899	-0.05(-0.26%)
Oct 02, 2014	18.52	18.95	18.33	18.75	343,950	+0.28(+1.49%)
Oct 01, 2014	18.52	19.06	18.44	18.48	567,233	-0.02(-0.11%)
Sep 30, 2014	18.85	18.85	18.42	18.50	345,309	-0.35(-1.85%)
Sep 29, 2014	18.44	18.87	18.33	18.84	240,060	+0.11(+0.60%)
Sep 26, 2014	18.55	18.81	18.45	18.73	209,242	+0.30(+1.63%)
Sep 25, 2014	18.53	18.60	18.24	18.43	323,694	-0.18(-0.98%)
Sep 24, 2014	18.18	18.69	18.18	18.61	368,474	+0.47(+2.60%)
Sep 23, 2014	18.33	18.71	18.12	18.14	490,995	-0.32(-1.76%)
Sep 22, 2014	18.46	18.52	18.11	18.47	403,048	-0.06(-0.32%)
Sep 19, 2014	19.26	19.54	18.47	18.52	1,187,158	-0.62(-3.24%)
Sep 18, 2014	18.83	19.23	18.59	19.14	297,448	+0.46(+2.48%)
Sep 17, 2014	18.45	18.78	18.45	18.68	559,026	+0.20(+1.06%)
Sep 16, 2014	18.24	18.65	18.14	18.49	256,058	+0.20(+1.08%)
Sep 15, 2014	18.60	18.68	17.97	18.29	510,521	-0.35(-1.90%)
Sep 12, 2014	18.70	18.93	18.43	18.64	446,861	-0.06(-0.32%)
Sep 11, 2014	18.56	19.05	18.56	18.70	450,389	+0.02(+0.11%)
Sep 10, 2014	18.38	18.69	18.19	18.68	311,577	+0.33(+1.82%)
Sep 09, 2014	18.74	18.87	18.33	18.35	371,196	-0.46(-2.46%)
Sep 08, 2014	18.84	19.17	18.58	18.81	432,726	+0.02(+0.10%)
Sep 05, 2014	18.86	19.00	18.58	18.79	511,358	+0.09(+0.47%)
Sep 04, 2014	18.75	19.11	18.61	18.70	381,792	+0.03(+0.16%)
Sep 03, 2014	19.09	19.09	18.54	18.67	450,034	-0.28(-1.45%)
Sep 02, 2014	19.04	19.29	18.88	18.95	402,881	+0.00(+0.00%)
Aug 29, 2014	18.79	18.95	18.95	18.95	179,210	+0.23(+1.21%)
Aug 28, 2014	18.84	18.92	18.60	18.72	267,030	-0.18(-0.94%)
Aug 27, 2014	19.25	19.26	18.60	18.90	389,422	-0.34(-1.79%)
Aug 26, 2014	18.91	19.37	18.72	19.24	291,101	+0.33(+1.77%)
Aug 25, 2014	18.88	19.04	18.76	18.91	265,079	+0.13(+0.68%)
Aug 22, 2014	18.63	18.93	18.41	18.78	308,084	+0.15(+0.79%)
Aug 21, 2014	18.64	18.81	18.38	18.63	284,742	-0.05(-0.26%)
Aug 20, 2014	18.30	18.74	18.26	18.68	293,947	+0.31(+1.66%)
Aug 19, 2014	18.39	18.45	17.92	18.38	397,854	-0.01(-0.05%)
Aug 18, 2014	18.37	18.37	18.06	18.39	279,012	+0.19(+1.03%)
Aug 15, 2014	18.41	18.55	17.78	18.20	381,754	+0.03(+0.16%)
Aug 14, 2014	18.13	18.29	17.81	18.17	358,094	-0.01(-0.05%)
Aug 13, 2014	17.74	18.36	17.65	18.18	468,087	+0.67(+3.82%)
Aug 12, 2014	17.66	17.78	17.26	17.51	216,528	-0.22(-1.22%)
Aug 11, 2014	17.32	18.03	17.13	17.73	371,343	+0.50(+2.91%)
Aug 08, 2014	16.56	17.26	16.45	17.23	416,404	+0.69(+4.17%)
Aug 07, 2014	17.17	17.17	16.50	16.54	326,208	-0.54(-3.17%)
Aug 06, 2014	16.77	17.42	16.77	17.08	465,696	+0.10(+0.58%)
Aug 05, 2014	16.24	17.47	15.75	16.98	885,519	+0.37(+2.25%)
Aug 04, 2014	16.50	16.68	16.18	16.61	315,667	+0.27(+1.63%)
Aug 01, 2014	16.58	16.72	16.00	16.34	392,295	-0.22(-1.31%)
Jul 31, 2014	16.58	16.79	16.46	16.56	407,558	-0.25(-1.46%)
Jul 30, 2014	16.88	16.90	16.63	16.80	299,419	+0.09(+0.53%)
Jul 29, 2014	17.09	17.32	16.70	16.71	347,320	-0.37(-2.19%)
Jul 28, 2014	17.12	17.31	16.91	17.09	444,516	+0.00(+0.00%)
Jul 25, 2014	17.14	17.40	16.83	17.09	412,891	-0.23(-1.31%)
Jul 24, 2014	18.23	18.34	17.26	17.31	566,007	-0.88(-4.82%)
Jul 23, 2014	18.06	18.48	18.06	18.19	533,189	+0.17(+0.93%)
Jul 22, 2014	17.57	18.14	17.55	18.02	478,488	+0.56(+3.21%)
Jul 21, 2014	17.11	17.54	17.04	17.46	284,472	+0.27(+1.55%)
Jul 18, 2014	17.12	17.36	17.03	17.20	420,564	+0.07(+0.40%)
Jul 17, 2014	17.51	17.78	17.04	17.13	364,783	-0.56(-3.17%)
Jul 16, 2014	17.79	17.87	17.38	17.69	213,181	+0.07(+0.39%)
Jul 15, 2014	17.80	17.92	17.46	17.62	272,300	-0.22(-1.21%)
Jul 14, 2014	18.27	18.32	17.78	17.84	298,206	-0.22(-1.20%)
Jul 11, 2014	17.89	18.21	17.54	18.05	435,749	+0.13(+0.71%)
Jul 10, 2014	17.63	18.37	17.47	17.92	431,300	-0.14(-0.76%)
Jul 09, 2014	17.72	18.23	17.47	18.06	589,188	-0.11(-0.60%)
Jul 08, 2014	18.57	18.60	17.85	18.17	662,214	-0.46(-2.48%)
Jul 07, 2014	18.91	18.93	18.57	18.63	323,650	-0.32(-1.66%)
Jul 03, 2014	18.70	18.95	18.95	18.95	334,851	+0.29(+1.53%)
Jul 02, 2014	19.48	19.59	18.59	18.66	376,157	-0.93(-4.72%)