Cognex Cp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	15.68	16.10	15.65	16.05	1,424,038	+0.45(+2.87%)
Sep 29, 2015	15.71	16.00	15.53	15.60	1,373,708	-0.05(-0.33%)
Sep 28, 2015	15.76	15.93	15.47	15.66	1,438,869	-0.21(-1.30%)
Sep 25, 2015	15.82	16.03	15.72	15.86	1,509,288	+0.11(+0.68%)
Sep 24, 2015	16.06	16.12	15.68	15.75	1,885,856	-0.50(-3.10%)
Sep 23, 2015	16.74	16.78	16.16	16.26	1,514,994	-0.41(-2.47%)
Sep 22, 2015	17.01	17.07	16.57	16.67	1,221,535	-0.62(-3.57%)
Sep 21, 2015	18.15	18.18	17.25	17.29	1,377,290	-0.81(-4.47%)
Sep 18, 2015	17.73	18.17	17.69	18.09	2,158,756	+0.15(+0.86%)
Sep 17, 2015	17.98	18.23	17.80	17.94	1,243,204	-0.02(-0.13%)
Sep 16, 2015	17.57	18.01	17.53	17.96	1,277,308	+0.34(+1.94%)
Sep 15, 2015	17.24	17.66	17.24	17.62	1,147,887	+0.35(+2.03%)
Sep 14, 2015	17.18	17.36	17.09	17.27	946,942	+0.06(+0.35%)
Sep 11, 2015	17.04	17.23	16.87	17.21	988,221	-0.00(-0.03%)
Sep 10, 2015	17.04	17.38	16.90	17.22	1,836,582	+0.23(+1.37%)
Sep 09, 2015	16.95	17.19	16.78	16.98	1,679,808	+0.11(+0.66%)
Sep 08, 2015	16.29	16.92	16.10	16.87	1,346,102	+0.82(+5.09%)
Sep 04, 2015	16.22	16.05	16.05	16.05	1,131,085	-0.33(-2.02%)
Sep 03, 2015	16.29	16.61	16.26	16.38	1,119,947	+0.09(+0.57%)
Sep 02, 2015	16.13	16.31	15.97	16.29	1,166,518	+0.32(+2.02%)
Sep 01, 2015	16.25	16.53	15.89	15.97	1,309,113	-0.61(-3.66%)
Aug 31, 2015	16.41	16.73	16.41	16.58	966,862	+0.03(+0.20%)
Aug 28, 2015	16.37	16.67	16.37	16.54	1,173,045	+0.18(+1.08%)
Aug 27, 2015	15.90	16.52	15.85	16.37	1,616,876	+0.60(+3.78%)
Aug 26, 2015	16.02	16.18	15.37	15.77	2,865,582	+0.16(+1.02%)
Aug 25, 2015	16.68	16.71	15.59	15.61	3,523,772	-0.48(-2.98%)
Aug 24, 2015	15.74	16.51	15.40	16.09	3,138,072	-0.50(-3.03%)
Aug 21, 2015	16.72	16.87	16.56	16.59	2,517,948	-0.31(-1.85%)
Aug 20, 2015	17.10	17.15	16.90	16.91	1,589,953	-0.32(-1.84%)
Aug 19, 2015	17.16	17.35	17.03	17.22	1,141,568	-0.07(-0.40%)
Aug 18, 2015	17.25	17.34	17.07	17.29	1,406,962	+0.05(+0.27%)
Aug 17, 2015	17.20	17.31	16.99	17.25	1,785,071	+0.00(+0.03%)
Aug 14, 2015	17.28	17.37	17.18	17.24	1,170,432	-0.04(-0.24%)
Aug 13, 2015	17.28	17.41	17.24	17.28	1,619,424	-0.05(-0.27%)
Aug 12, 2015	17.37	17.44	17.20	17.33	2,846,583	-0.14(-0.80%)
Aug 11, 2015	17.72	17.81	17.29	17.47	4,089,507	-0.29(-1.65%)
Aug 10, 2015	17.46	17.85	17.38	17.76	1,373,704	+0.41(+2.34%)
Aug 07, 2015	17.92	17.92	17.24	17.36	2,771,098	+0.02(+0.11%)
Aug 06, 2015	17.43	17.69	17.23	17.34	2,942,895	-0.14(-0.83%)
Aug 05, 2015	16.55	17.59	16.43	17.48	3,330,015	+1.17(+7.17%)
Aug 04, 2015	15.56	17.15	15.08	16.31	11,550,749	-4.64(-22.14%)
Aug 03, 2015	21.10	21.10	20.75	20.95	1,674,207	-0.15(-0.71%)
Jul 31, 2015	21.33	21.42	21.06	21.10	1,408,298	-0.16(-0.77%)
Jul 30, 2015	21.07	21.37	20.91	21.26	1,121,311	+0.11(+0.53%)
Jul 29, 2015	20.93	21.19	20.70	21.15	1,041,010	+0.22(+1.07%)
Jul 28, 2015	20.86	21.05	20.61	20.93	1,576,770	+0.07(+0.34%)
Jul 27, 2015	20.83	20.97	20.58	20.86	1,048,058	-0.12(-0.58%)
Jul 24, 2015	21.22	21.46	20.97	20.98	1,144,941	-0.26(-1.21%)
Jul 23, 2015	21.58	21.67	21.22	21.24	652,395	-0.28(-1.32%)
Jul 22, 2015	21.32	21.60	21.23	21.52	870,176	+0.05(+0.22%)
Jul 21, 2015	21.59	21.73	21.37	21.47	817,479	-0.11(-0.50%)
Jul 20, 2015	21.71	21.81	21.55	21.58	745,013	-0.04(-0.17%)
Jul 17, 2015	21.94	22.01	21.53	21.62	1,090,974	-0.34(-1.53%)
Jul 16, 2015	21.69	22.07	21.60	21.95	1,187,074	+0.36(+1.66%)
Jul 15, 2015	21.86	21.91	21.55	21.60	969,498	-0.22(-1.03%)
Jul 14, 2015	21.74	21.93	21.55	21.82	1,704,458	+0.02(+0.11%)
Jul 13, 2015	22.26	22.27	21.76	21.80	2,352,711	-0.38(-1.70%)
Jul 10, 2015	22.18	22.36	21.90	22.17	1,021,481	+0.29(+1.32%)
Jul 09, 2015	22.14	22.30	21.88	21.88	970,734	-0.02(-0.08%)
Jul 08, 2015	22.16	22.37	21.86	21.90	1,416,073	-0.46(-2.04%)
Jul 07, 2015	22.30	22.42	21.67	22.36	1,467,002	+0.04(+0.17%)
Jul 06, 2015	22.15	22.63	22.08	22.32	1,866,539	-0.03(-0.13%)
Jul 02, 2015	22.22	22.35	22.35	22.35	1,163,221	+0.21(+0.93%)
Jul 01, 2015	22.59	22.72	21.88	22.15	1,511,933	-0.28(-1.23%)
Jun 30, 2015	22.15	22.44	21.96	22.42	1,962,826	+0.42(+1.91%)
Jun 29, 2015	22.54	22.84	21.97	22.00	1,891,355	-0.71(-3.14%)
Jun 26, 2015	22.64	22.96	22.45	22.71	22,159,834	+0.14(+0.62%)
Jun 25, 2015	22.66	22.69	22.38	22.57	1,200,014	+0.01(+0.04%)
Jun 24, 2015	22.75	22.83	22.52	22.56	1,282,180	-0.27(-1.16%)
Jun 23, 2015	23.24	23.29	22.77	22.83	1,379,278	-0.46(-1.96%)
Jun 22, 2015	23.42	23.54	23.04	23.29	1,377,381	-0.08(-0.36%)
Jun 19, 2015	23.66	23.93	23.36	23.37	1,862,454	-0.23(-0.97%)
Jun 18, 2015	23.08	23.77	23.08	23.60	1,486,564	+0.49(+2.14%)
Jun 17, 2015	23.07	23.47	22.98	23.11	1,175,499	+0.15(+0.67%)
Jun 16, 2015	22.92	23.18	22.88	22.95	1,028,372	-0.01(-0.06%)
Jun 15, 2015	22.79	23.03	22.29	22.97	1,187,561	-0.07(-0.28%)
Jun 12, 2015	23.09	23.19	22.86	23.03	812,191	-0.12(-0.50%)
Jun 11, 2015	23.14	23.25	22.84	23.15	1,174,929	+0.03(+0.12%)
Jun 10, 2015	23.34	23.54	23.10	23.12	1,431,590	-0.07(-0.32%)
Jun 09, 2015	23.20	23.49	22.99	23.19	1,294,252	-0.12(-0.52%)
Jun 08, 2015	23.59	23.72	23.25	23.32	1,364,050	-0.43(-1.81%)
Jun 05, 2015	23.47	23.77	23.15	23.74	992,293	+0.29(+1.25%)
Jun 04, 2015	23.65	23.74	23.35	23.45	908,557	-0.41(-1.70%)
Jun 03, 2015	23.55	24.21	23.50	23.86	1,404,010	+0.43(+1.83%)
Jun 02, 2015	23.21	23.54	23.08	23.43	1,254,593	+0.15(+0.64%)
Jun 01, 2015	23.70	23.72	23.15	23.28	1,129,574	-0.21(-0.91%)
May 29, 2015	23.56	23.62	23.08	23.49	1,388,540	-0.09(-0.38%)
May 28, 2015	23.25	23.81	23.23	23.58	1,484,139	+0.41(+1.77%)
May 27, 2015	22.77	23.26	22.63	23.17	1,008,316	+0.48(+2.13%)
May 26, 2015	22.43	22.69	22.35	22.69	1,141,136	+0.11(+0.47%)
May 22, 2015	22.75	22.58	22.58	22.58	750,852	-0.16(-0.72%)
May 21, 2015	22.70	22.87	22.58	22.74	490,492	-0.01(-0.06%)
May 20, 2015	22.80	22.92	22.55	22.76	698,484	+0.06(+0.25%)
May 19, 2015	23.05	23.09	22.57	22.70	1,198,521	-0.30(-1.32%)
May 18, 2015	22.69	23.12	22.58	23.00	819,181	+0.32(+1.40%)
May 15, 2015	22.78	22.90	22.48	22.69	1,059,219	-0.04(-0.18%)
May 14, 2015	22.39	22.74	22.21	22.73	1,023,451	+0.48(+2.15%)
May 13, 2015	21.81	22.34	21.81	22.25	1,352,769	+0.45(+2.05%)
May 12, 2015	21.47	21.95	21.19	21.80	998,251	+0.12(+0.56%)
May 11, 2015	21.69	21.90	21.64	21.68	949,870	+0.02(+0.09%)
May 08, 2015	22.13	22.20	21.55	21.66	1,260,538	-0.21(-0.98%)
May 07, 2015	21.54	21.91	21.43	21.88	1,366,313	+0.34(+1.60%)
May 06, 2015	21.34	21.55	21.20	21.53	1,556,872	+0.34(+1.58%)
May 05, 2015	22.28	22.65	20.88	21.20	4,854,296	-0.68(-3.13%)
May 04, 2015	21.37	22.12	21.10	21.88	3,114,405	+0.50(+2.35%)
May 01, 2015	20.91	21.47	20.89	21.38	1,254,538	+0.48(+2.32%)
Apr 30, 2015	21.59	21.77	20.87	20.89	1,521,321	-0.86(-3.94%)
Apr 29, 2015	22.17	22.28	21.66	21.75	1,028,749	-0.50(-2.26%)
Apr 28, 2015	21.87	22.30	21.69	22.25	1,056,979	+0.36(+1.66%)
Apr 27, 2015	22.16	22.48	21.79	21.89	1,020,394	-0.22(-0.99%)
Apr 24, 2015	22.58	22.71	22.01	22.11	892,652	-0.36(-1.62%)
Apr 23, 2015	22.52	22.54	21.90	22.47	1,897,987	-1.09(-4.62%)
Apr 22, 2015	23.37	23.64	22.95	23.56	805,930	+0.22(+0.96%)
Apr 21, 2015	23.43	23.43	23.17	23.34	1,021,982	-0.03(-0.14%)
Apr 20, 2015	23.49	23.69	23.29	23.37	993,228	+0.06(+0.26%)
Apr 17, 2015	23.67	23.70	23.17	23.31	868,750	-0.57(-2.38%)
Apr 16, 2015	23.91	24.06	23.77	23.88	432,286	-0.05(-0.19%)
Apr 15, 2015	23.95	24.13	23.86	23.93	873,590	+0.10(+0.41%)
Apr 14, 2015	23.98	24.06	23.51	23.83	846,843	-0.20(-0.81%)
Apr 13, 2015	23.93	24.43	23.92	24.02	753,297	+0.07(+0.29%)
Apr 10, 2015	23.99	24.06	23.79	23.95	936,864	+0.07(+0.27%)
Apr 09, 2015	23.82	23.95	23.40	23.89	740,510	+0.10(+0.43%)
Apr 08, 2015	23.69	23.80	23.52	23.79	1,075,072	+0.12(+0.49%)
Apr 07, 2015	24.06	24.11	23.62	23.67	1,036,835	-0.34(-1.42%)
Apr 06, 2015	23.30	24.01	23.24	24.01	1,473,494	+0.51(+2.16%)
Apr 02, 2015	22.75	23.50	23.50	23.50	1,155,818	+0.78(+3.44%)
Apr 01, 2015	23.06	23.06	22.51	22.72	1,023,851	-0.36(-1.57%)
Mar 31, 2015	23.12	23.12	22.88	23.08	834,941	-0.13(-0.54%)
Mar 30, 2015	22.78	23.25	22.78	23.21	931,667	+0.56(+2.47%)
Mar 27, 2015	22.22	22.74	22.07	22.65	930,855	+0.39(+1.76%)
Mar 26, 2015	22.09	22.35	21.88	22.26	738,828	+0.00(+0.00%)
Mar 25, 2015	23.25	23.25	22.25	22.26	1,038,584	-0.63(-2.77%)
Mar 24, 2015	22.63	22.92	22.57	22.89	1,400,671	+0.29(+1.28%)
Mar 23, 2015	23.21	23.21	22.50	22.60	2,129,361	-0.54(-2.31%)
Mar 20, 2015	23.27	23.27	23.11	23.14	2,297,677	+0.04(+0.16%)
Mar 19, 2015	22.89	23.18	22.71	23.10	1,073,394	+0.23(+1.02%)
Mar 18, 2015	22.76	23.03	22.50	22.87	1,675,700	+0.08(+0.35%)
Mar 17, 2015	23.09	23.12	22.54	22.79	1,210,359	-0.30(-1.29%)
Mar 16, 2015	22.69	23.15	22.69	23.09	1,154,830	+0.47(+2.06%)
Mar 13, 2015	22.56	22.70	22.32	22.62	1,071,637	+0.09(+0.39%)
Mar 12, 2015	22.17	22.56	22.01	22.53	1,425,156	+0.45(+2.02%)
Mar 11, 2015	21.54	22.09	21.49	22.09	1,287,861	+0.56(+2.62%)
Mar 10, 2015	21.37	21.70	21.27	21.52	891,937	-0.14(-0.67%)
Mar 09, 2015	21.60	21.83	21.30	21.67	842,778	+0.18(+0.85%)
Mar 06, 2015	21.88	21.98	21.44	21.49	949,614	-0.49(-2.24%)
Mar 05, 2015	21.57	22.01	21.37	21.98	1,318,752	+0.51(+2.39%)
Mar 04, 2015	21.44	21.60	21.23	21.47	1,079,442	-0.14(-0.65%)
Mar 03, 2015	21.70	21.98	21.59	21.61	1,356,626	-0.28(-1.28%)
Mar 02, 2015	20.86	21.93	20.85	21.89	2,492,011	+1.08(+5.21%)
Feb 27, 2015	20.49	20.89	20.49	20.80	1,540,908	+0.30(+1.48%)
Feb 26, 2015	20.36	20.62	20.19	20.50	1,074,795	+0.20(+0.96%)
Feb 25, 2015	19.79	20.34	19.56	20.30	1,603,245	+0.53(+2.68%)
Feb 24, 2015	19.61	19.80	19.52	19.77	776,138	+0.15(+0.78%)
Feb 23, 2015	19.77	19.77	19.44	19.62	893,673	-0.22(-1.10%)
Feb 20, 2015	19.41	19.89	19.28	19.84	1,177,665	+0.44(+2.28%)
Feb 19, 2015	19.25	19.61	19.25	19.40	828,361	+0.06(+0.31%)
Feb 18, 2015	19.20	19.41	19.04	19.34	1,014,411	+0.13(+0.70%)
Feb 17, 2015	19.14	19.50	19.09	19.20	1,869,964	-0.27(-1.36%)
Feb 13, 2015	19.07	19.47	19.47	19.47	4,459,999	+0.44(+2.32%)
Feb 12, 2015	18.16	19.08	17.95	19.02	2,847,054	+1.06(+5.88%)
Feb 11, 2015	18.15	18.35	17.90	17.97	1,248,236	-0.23(-1.25%)
Feb 10, 2015	17.96	18.30	17.91	18.20	2,117,309	+0.34(+1.93%)
Feb 09, 2015	17.71	18.04	17.63	17.85	1,625,291	-0.07(-0.42%)
Feb 06, 2015	17.96	18.14	17.76	17.93	888,867	-0.04(-0.23%)
Feb 05, 2015	17.84	18.00	17.80	17.97	807,541	+0.14(+0.78%)
Feb 04, 2015	17.62	17.97	17.44	17.83	871,790	+0.07(+0.42%)
Feb 03, 2015	17.35	17.76	17.29	17.75	823,035	+0.45(+2.61%)
Feb 02, 2015	17.19	17.36	16.88	17.30	1,137,933	+0.20(+1.14%)
Jan 30, 2015	17.50	17.59	17.09	17.11	1,034,333	-0.53(-3.01%)
Jan 29, 2015	17.42	17.64	17.35	17.64	1,064,431	+0.26(+1.47%)
Jan 28, 2015	18.14	18.15	17.36	17.38	1,369,514	-0.54(-3.01%)
Jan 27, 2015	17.93	18.09	17.85	17.92	853,155	-0.29(-1.58%)
Jan 26, 2015	18.16	18.29	17.80	18.21	937,848	+0.06(+0.33%)
Jan 23, 2015	18.47	18.49	18.13	18.15	678,321	-0.25(-1.34%)
Jan 22, 2015	17.99	18.40	17.55	18.40	933,435	+0.53(+2.97%)
Jan 21, 2015	17.57	17.97	17.47	17.86	1,053,563	+0.27(+1.53%)
Jan 20, 2015	17.34	17.71	17.08	17.59	1,141,033	+0.28(+1.61%)
Jan 16, 2015	16.88	17.34	16.81	17.32	1,338,133	+0.45(+2.68%)
Jan 15, 2015	17.22	17.39	16.84	16.86	796,591	-0.33(-1.92%)
Jan 14, 2015	17.11	17.40	17.11	17.19	961,194	-0.13(-0.75%)
Jan 13, 2015	17.39	17.87	17.06	17.32	767,708	+0.09(+0.51%)
Jan 12, 2015	17.73	17.79	17.20	17.24	909,728	-0.46(-2.58%)
Jan 09, 2015	17.89	18.11	17.68	17.69	903,837	-0.15(-0.86%)
Jan 08, 2015	17.86	18.16	17.83	17.85	1,867,826	+0.15(+0.87%)
Jan 07, 2015	17.89	18.08	17.65	17.69	818,005	-0.04(-0.21%)
Jan 06, 2015	18.31	18.42	17.49	17.73	1,270,584	-0.65(-3.52%)
Jan 05, 2015	18.80	18.87	18.28	18.38	809,118	-0.63(-3.33%)
Jan 02, 2015	19.38	19.58	18.84	19.01	686,571	-0.23(-1.19%)
Dec 31, 2014	19.62	19.24	19.24	19.24	637,204	-0.28(-1.43%)
Dec 30, 2014	19.57	19.78	19.51	19.52	440,343	-0.17(-0.87%)
Dec 29, 2014	19.51	19.78	19.37	19.69	546,227	+0.12(+0.59%)
Dec 26, 2014	19.51	19.68	19.49	19.57	284,232	+0.08(+0.43%)
Dec 24, 2014	19.32	19.49	19.49	19.49	271,338	+0.17(+0.89%)
Dec 23, 2014	19.31	19.46	19.19	19.32	412,113	+0.13(+0.68%)
Dec 22, 2014	18.76	19.21	18.76	19.19	542,298	+0.42(+2.26%)
Dec 19, 2014	18.76	18.82	18.56	18.76	1,664,082	-0.03(-0.15%)
Dec 18, 2014	18.81	18.94	18.52	18.79	999,594	+0.29(+1.59%)
Dec 17, 2014	18.41	18.50	18.00	18.50	1,592,905	+0.07(+0.40%)
Dec 16, 2014	18.60	18.86	18.40	18.42	1,000,737	-0.23(-1.22%)
Dec 15, 2014	18.83	19.01	18.62	18.65	1,048,157	-0.03(-0.17%)
Dec 12, 2014	18.83	19.12	18.62	18.68	870,176	-0.44(-2.31%)
Dec 11, 2014	19.27	19.68	19.08	19.13	771,006	-0.00(-0.02%)
Dec 10, 2014	19.48	19.71	19.12	19.13	924,113	-0.48(-2.44%)
Dec 09, 2014	18.94	19.64	18.80	19.61	771,861	+0.44(+2.28%)
Dec 08, 2014	19.48	19.72	19.07	19.17	779,698	-0.37(-1.91%)
Dec 05, 2014	19.11	19.67	19.03	19.55	1,037,536	+0.40(+2.12%)
Dec 04, 2014	19.21	19.32	19.04	19.14	624,894	-0.13(-0.68%)
Dec 03, 2014	18.92	19.33	18.92	19.27	847,376	+0.35(+1.87%)
Dec 02, 2014	18.60	18.97	18.51	18.92	588,646	+0.40(+2.19%)
Dec 01, 2014	18.90	18.95	18.51	18.51	781,333	-0.44(-2.31%)
Nov 28, 2014	19.28	19.30	18.88	18.95	334,830	-0.33(-1.69%)
Nov 26, 2014	19.07	19.28	19.28	19.28	489,182	+0.17(+0.88%)
Nov 25, 2014	19.16	19.37	19.07	19.11	698,743	-0.05(-0.24%)
Nov 24, 2014	18.94	19.17	18.87	19.15	822,195	+0.24(+1.28%)
Nov 21, 2014	19.16	19.16	18.79	18.91	916,128	+0.07(+0.37%)
Nov 20, 2014	18.59	18.93	18.51	18.84	880,488	+0.36(+1.96%)
Nov 19, 2014	18.78	18.78	18.31	18.48	1,302,489	-0.34(-1.78%)
Nov 18, 2014	18.85	19.07	18.44	18.81	966,994	+0.02(+0.12%)
Nov 17, 2014	19.03	19.12	18.79	18.79	623,162	-0.29(-1.54%)
Nov 14, 2014	19.02	19.23	18.95	19.08	662,088	+0.10(+0.54%)
Nov 13, 2014	19.25	19.44	18.93	18.98	862,131	-0.23(-1.21%)
Nov 12, 2014	18.90	19.26	18.90	19.21	643,717	+0.17(+0.90%)
Nov 11, 2014	19.11	19.19	18.92	19.04	766,069	-0.04(-0.20%)
Nov 10, 2014	18.91	19.12	18.86	19.08	638,359	+0.17(+0.91%)
Nov 07, 2014	19.01	19.15	18.78	18.91	880,882	-0.14(-0.73%)
Nov 06, 2014	19.07	19.21	18.78	19.05	982,961	-0.08(-0.41%)
Nov 05, 2014	19.02	19.27	18.77	19.13	1,214,488	+0.27(+1.41%)
Nov 04, 2014	18.77	19.13	18.55	18.86	1,588,395	+0.06(+0.32%)
Nov 03, 2014	18.46	18.82	18.41	18.80	1,710,867	+0.39(+2.10%)
Oct 31, 2014	18.03	18.44	17.85	18.41	1,531,573	+0.74(+4.19%)
Oct 30, 2014	17.10	17.76	17.10	17.67	1,423,648	+0.48(+2.79%)
Oct 29, 2014	17.42	17.54	16.99	17.19	2,044,400	-0.19(-1.07%)
Oct 28, 2014	17.80	18.15	16.78	17.38	4,038,033	-0.70(-3.86%)
Oct 27, 2014	17.74	18.12	17.91	18.08	1,483,265	+0.17(+0.96%)
Oct 24, 2014	17.94	18.06	17.69	17.91	1,244,195	-0.17(-0.93%)
Oct 23, 2014	17.96	18.33	17.96	18.07	951,793	+0.35(+1.97%)
Oct 22, 2014	18.39	18.59	17.66	17.73	1,242,513	-0.49(-2.71%)
Oct 21, 2014	17.74	18.23	17.70	18.22	747,060	+0.58(+3.30%)
Oct 20, 2014	17.32	17.64	17.32	17.64	707,702	+0.29(+1.69%)
Oct 17, 2014	17.69	17.69	17.23	17.34	881,354	-0.06(-0.35%)
Oct 16, 2014	16.82	17.52	16.79	17.40	1,252,056	+0.24(+1.38%)
Oct 15, 2014	16.74	17.33	16.55	17.17	1,410,150	+0.15(+0.88%)
Oct 14, 2014	16.59	17.07	16.53	17.02	1,848,343	+0.63(+3.86%)
Oct 13, 2014	16.80	16.92	16.37	16.38	1,946,660	-0.33(-1.95%)
Oct 10, 2014	17.04	17.25	16.68	16.71	1,980,381	-0.45(-2.60%)
Oct 09, 2014	18.01	18.01	17.15	17.16	1,214,204	-0.90(-5.00%)
Oct 08, 2014	17.68	18.06	17.24	18.06	1,147,983	+0.38(+2.16%)
Oct 07, 2014	17.91	18.06	17.66	17.68	1,494,381	-0.32(-1.76%)
Oct 06, 2014	18.40	18.45	17.95	18.00	824,330	-0.37(-2.00%)
Oct 03, 2014	18.26	18.56	18.07	18.36	1,448,099	+0.33(+1.83%)
Oct 02, 2014	17.97	18.18	17.69	18.03	1,390,664	+0.07(+0.39%)