Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	20.44	20.44	19.70	19.85	8,636,862	-0.45(-2.22%)
Jun 29, 2015	20.93	21.12	20.28	20.30	1,070,541	-0.80(-3.79%)
Jun 26, 2015	21.15	21.27	21.02	21.10	2,802,608	-0.06(-0.28%)
Jun 25, 2015	21.31	21.37	21.01	21.16	740,502	-0.06(-0.28%)
Jun 24, 2015	21.51	21.74	21.11	21.22	720,303	-0.38(-1.76%)
Jun 23, 2015	21.49	21.73	21.32	21.60	581,194	+0.08(+0.37%)
Jun 22, 2015	21.57	21.62	21.24	21.52	481,471	+0.05(+0.23%)
Jun 19, 2015	21.40	21.54	20.95	21.47	1,125,683	+0.09(+0.42%)
Jun 18, 2015	21.13	21.49	21.13	21.38	405,343	+0.29(+1.38%)
Jun 17, 2015	21.08	21.30	21.02	21.09	725,660	+0.00(+0.00%)
Jun 16, 2015	21.28	21.48	21.04	21.09	664,498	-0.27(-1.26%)
Jun 15, 2015	20.84	21.54	20.55	21.36	799,592	+0.37(+1.76%)
Jun 12, 2015	21.04	21.10	20.82	20.99	498,718	-0.11(-0.52%)
Jun 11, 2015	21.24	21.24	20.91	21.10	815,150	-0.07(-0.33%)
Jun 10, 2015	21.15	21.33	21.05	21.17	606,579	+0.10(+0.45%)
Jun 09, 2015	21.39	21.45	20.91	21.07	998,341	-0.39(-1.79%)
Jun 08, 2015	21.56	21.66	21.20	21.46	805,368	-0.16(-0.74%)
Jun 05, 2015	21.81	21.81	21.47	21.62	649,104	-0.18(-0.83%)
Jun 04, 2015	21.47	21.81	21.41	21.80	890,728	+0.20(+0.93%)
Jun 03, 2015	21.43	21.73	21.35	21.60	624,684	+0.22(+1.03%)
Jun 02, 2015	21.49	21.59	21.27	21.38	742,976	-0.24(-1.11%)
Jun 01, 2015	21.35	21.89	21.14	21.62	916,160	+0.26(+1.22%)
May 29, 2015	21.44	22.00	21.08	21.36	1,231,528	-0.11(-0.49%)
May 28, 2015	22.20	22.80	21.02	21.46	4,580,469	-3.16(-12.81%)
May 27, 2015	23.39	24.68	23.25	24.62	824,388	+1.27(+5.44%)
May 26, 2015	23.49	23.53	23.01	23.35	443,963	-0.28(-1.18%)
May 22, 2015	23.50	23.63	23.63	23.63	284,900	+0.12(+0.51%)
May 21, 2015	23.78	23.80	23.49	23.51	358,839	-0.29(-1.22%)
May 20, 2015	24.09	24.34	23.64	23.80	250,697	-0.10(-0.42%)
May 19, 2015	23.83	24.06	23.79	23.90	213,786	+0.07(+0.29%)
May 18, 2015	23.54	23.89	23.18	23.83	508,112	+0.28(+1.19%)
May 15, 2015	23.67	23.76	23.45	23.55	287,929	-0.07(-0.30%)
May 14, 2015	23.51	23.63	23.28	23.62	322,127	+0.34(+1.46%)
May 13, 2015	23.25	23.63	23.14	23.28	213,292	+0.07(+0.30%)
May 12, 2015	23.27	23.39	22.88	23.21	225,477	-0.09(-0.39%)
May 11, 2015	23.26	23.68	23.26	23.30	259,582	+0.05(+0.22%)
May 08, 2015	23.52	23.72	22.95	23.25	251,662	+0.05(+0.22%)
May 07, 2015	23.02	23.46	23.02	23.20	244,220	+0.18(+0.78%)
May 06, 2015	23.04	23.26	22.77	23.02	366,407	+0.10(+0.44%)
May 05, 2015	23.43	23.72	22.85	22.92	334,118	-0.65(-2.76%)
May 04, 2015	23.75	23.88	23.50	23.57	362,466	-0.08(-0.34%)
May 01, 2015	23.45	23.83	23.44	23.65	398,772	+0.36(+1.55%)
Apr 30, 2015	23.33	23.63	23.00	23.29	533,583	-0.16(-0.68%)
Apr 29, 2015	23.40	23.72	23.22	23.45	289,666	-0.06(-0.26%)
Apr 28, 2015	23.37	23.76	22.76	23.51	340,271	+0.07(+0.30%)
Apr 27, 2015	23.54	24.66	23.16	23.44	737,903	-0.16(-0.68%)
Apr 24, 2015	25.45	25.76	23.43	23.60	1,015,577	-1.90(-7.45%)
Apr 23, 2015	25.47	26.00	25.32	25.50	483,143	-0.28(-1.09%)
Apr 22, 2015	25.83	25.89	25.41	25.78	393,797	+0.06(+0.23%)
Apr 21, 2015	25.96	26.25	25.65	25.72	253,605	+0.02(+0.08%)
Apr 20, 2015	25.64	25.92	25.47	25.70	258,747	+0.29(+1.14%)
Apr 17, 2015	25.78	25.90	25.20	25.41	391,607	-0.59(-2.27%)
Apr 16, 2015	25.75	26.26	25.52	26.00	328,761	+0.07(+0.27%)
Apr 15, 2015	25.97	26.19	25.85	25.93	602,219	+0.17(+0.66%)
Apr 14, 2015	26.34	26.34	25.55	25.76	502,234	-0.52(-1.98%)
Apr 13, 2015	26.45	26.73	26.22	26.28	252,158	-0.18(-0.68%)
Apr 10, 2015	26.72	26.80	26.35	26.46	353,504	-0.18(-0.68%)
Apr 09, 2015	26.29	26.74	26.25	26.64	262,172	+0.24(+0.91%)
Apr 08, 2015	26.26	26.48	26.14	26.40	205,975	+0.23(+0.88%)
Apr 07, 2015	26.43	26.56	26.14	26.17	336,040	-0.39(-1.47%)
Apr 06, 2015	26.18	26.73	25.91	26.56	426,316	+0.12(+0.45%)
Apr 02, 2015	26.41	26.44	26.44	26.44	418,800	+0.03(+0.11%)
Apr 01, 2015	26.52	26.69	26.11	26.41	407,747	-0.23(-0.88%)
Mar 31, 2015	26.89	27.01	26.45	26.64	397,048	-0.39(-1.42%)
Mar 30, 2015	26.76	27.08	26.43	27.03	578,981	+0.39(+1.46%)
Mar 27, 2015	26.47	26.80	25.50	26.64	1,207,772	-0.37(-1.37%)
Mar 26, 2015	26.76	27.23	26.70	27.01	531,432	+0.00(+0.00%)
Mar 25, 2015	27.80	27.82	26.94	27.01	466,079	-0.80(-2.88%)
Mar 24, 2015	28.01	28.27	27.73	27.81	295,515	-0.28(-1.00%)
Mar 23, 2015	28.49	28.52	28.04	28.09	228,312	-0.38(-1.33%)
Mar 20, 2015	28.29	28.56	28.10	28.47	1,028,366	+0.24(+0.85%)
Mar 19, 2015	27.92	28.37	27.85	28.23	242,980	+0.31(+1.11%)
Mar 18, 2015	27.56	27.99	27.21	27.92	302,390	+0.20(+0.72%)
Mar 17, 2015	27.89	28.00	27.41	27.72	365,239	-0.31(-1.11%)
Mar 16, 2015	28.00	28.22	27.75	28.03	329,327	+0.20(+0.72%)
Mar 13, 2015	28.03	28.05	27.46	27.83	396,943	-0.19(-0.68%)
Mar 12, 2015	27.48	28.03	27.22	28.02	495,677	+0.42(+1.52%)
Mar 11, 2015	27.17	27.68	26.98	27.60	611,223	+0.53(+1.96%)
Mar 10, 2015	27.09	27.29	26.51	27.07	566,079	-0.19(-0.70%)
Mar 09, 2015	27.25	27.45	26.77	27.26	655,105	+0.20(+0.74%)
Mar 06, 2015	26.05	27.15	26.02	27.06	936,739	+0.76(+2.89%)
Mar 05, 2015	28.05	28.37	25.96	26.30	2,510,031	-2.99(-10.21%)
Mar 04, 2015	29.83	30.01	29.18	29.29	731,232	-0.61(-2.04%)
Mar 03, 2015	29.65	29.99	29.34	29.90	513,851	+0.06(+0.20%)
Mar 02, 2015	28.99	29.89	28.78	29.84	564,646	+0.91(+3.15%)
Feb 27, 2015	28.52	29.18	28.47	28.93	393,441	+0.33(+1.15%)
Feb 26, 2015	28.28	28.63	28.00	28.60	329,831	+0.33(+1.17%)
Feb 25, 2015	28.51	28.77	28.08	28.27	204,165	-0.33(-1.15%)
Feb 24, 2015	27.80	28.62	27.72	28.60	343,282	+0.83(+2.99%)
Feb 23, 2015	27.56	27.81	27.05	27.77	373,348	+0.19(+0.69%)
Feb 20, 2015	27.36	27.77	27.02	27.58	307,661	+0.11(+0.40%)
Feb 19, 2015	27.02	27.48	26.83	27.47	569,613	+0.34(+1.25%)
Feb 18, 2015	27.07	27.55	27.00	27.13	303,112	+0.01(+0.04%)
Feb 17, 2015	27.05	27.36	26.91	27.12	191,179	+0.00(+0.00%)
Feb 13, 2015	27.11	27.12	27.12	27.12	264,500	-0.03(-0.11%)
Feb 12, 2015	27.16	27.43	27.10	27.15	216,836	+0.15(+0.56%)
Feb 11, 2015	26.88	27.16	26.68	27.00	336,881	+0.04(+0.15%)
Feb 10, 2015	27.03	27.17	26.60	26.96	212,718	+0.25(+0.94%)
Feb 09, 2015	26.71	26.93	26.39	26.71	178,611	-0.18(-0.67%)
Feb 06, 2015	26.73	27.44	26.73	26.89	227,476	+0.22(+0.82%)
Feb 05, 2015	26.59	26.76	26.42	26.67	166,708	+0.16(+0.60%)
Feb 04, 2015	26.28	26.86	26.22	26.51	254,665	+0.01(+0.04%)
Feb 03, 2015	25.91	26.65	25.91	26.50	413,299	+0.75(+2.91%)
Feb 02, 2015	25.50	25.85	24.84	25.75	441,254	+0.29(+1.14%)
Jan 30, 2015	26.10	26.31	25.44	25.46	426,107	-0.88(-3.34%)
Jan 29, 2015	26.08	26.45	25.68	26.34	783,350	+0.27(+1.04%)
Jan 28, 2015	26.98	27.12	26.02	26.07	354,751	-0.67(-2.51%)
Jan 27, 2015	26.97	27.15	26.78	26.74	235,806	-0.64(-2.34%)
Jan 26, 2015	27.05	27.48	26.71	27.38	251,292	+0.31(+1.15%)
Jan 23, 2015	27.32	27.64	26.95	27.07	276,571	-0.22(-0.81%)
Jan 22, 2015	26.85	27.29	25.99	27.29	252,294	+0.52(+1.94%)
Jan 21, 2015	26.36	26.99	26.28	26.77	219,598	+0.37(+1.40%)
Jan 20, 2015	26.35	26.72	25.91	26.40	227,579	+0.14(+0.53%)
Jan 16, 2015	25.69	26.32	25.63	26.26	335,848	+0.48(+1.86%)
Jan 15, 2015	26.65	26.88	25.76	25.78	331,899	-0.75(-2.83%)
Jan 14, 2015	26.53	27.15	26.28	26.53	197,547	-0.20(-0.75%)
Jan 13, 2015	27.32	27.81	26.46	26.73	257,771	-0.31(-1.15%)
Jan 12, 2015	27.08	27.24	26.59	27.04	267,473	-0.14(-0.52%)
Jan 09, 2015	27.25	27.45	26.79	27.18	217,058	-0.09(-0.33%)
Jan 08, 2015	26.62	27.35	26.39	27.27	377,896	+0.95(+3.61%)
Jan 07, 2015	26.31	26.47	25.90	26.32	294,829	+0.17(+0.65%)
Jan 06, 2015	26.99	27.08	25.93	26.15	328,747	-0.88(-3.26%)
Jan 05, 2015	28.04	28.20	26.99	27.03	383,996	-1.03(-3.67%)
Jan 02, 2015	27.78	28.49	27.50	28.06	463,909	+0.49(+1.78%)
Dec 31, 2014	27.85	27.57	27.57	27.57	254,900	-0.21(-0.76%)
Dec 30, 2014	27.84	27.99	27.55	27.78	234,349	-0.12(-0.43%)
Dec 29, 2014	27.90	28.06	27.66	27.90	236,889	+0.02(+0.07%)
Dec 26, 2014	28.08	28.25	27.73	27.88	161,729	-0.12(-0.43%)
Dec 24, 2014	27.73	28.00	28.00	28.00	85,300	+0.37(+1.34%)
Dec 23, 2014	27.99	28.26	27.56	27.63	204,826	-0.21(-0.75%)
Dec 22, 2014	27.25	28.09	27.25	27.84	318,470	+0.55(+2.02%)
Dec 19, 2014	27.31	27.34	26.77	27.29	730,904	-0.02(-0.05%)
Dec 18, 2014	27.08	27.37	26.80	27.30	354,565	+0.52(+1.92%)
Dec 17, 2014	26.26	26.79	25.66	26.79	476,786	+0.53(+2.02%)
Dec 16, 2014	26.48	26.99	26.19	26.26	433,978	-0.39(-1.46%)
Dec 15, 2014	27.26	27.65	26.64	26.65	578,896	-0.50(-1.84%)
Dec 12, 2014	26.66	27.33	26.52	27.15	491,860	+0.12(+0.44%)
Dec 11, 2014	26.86	27.44	26.61	27.03	292,082	+0.33(+1.24%)
Dec 10, 2014	27.25	27.45	26.62	26.70	452,564	-0.67(-2.45%)
Dec 09, 2014	26.62	27.56	26.62	27.37	455,757	+0.34(+1.26%)
Dec 08, 2014	26.98	27.33	26.85	27.03	725,750	+0.01(+0.04%)
Dec 05, 2014	26.49	27.05	26.46	27.02	305,177	+0.55(+2.08%)
Dec 04, 2014	25.99	26.58	25.92	26.47	625,157	+0.43(+1.65%)
Dec 03, 2014	25.49	26.20	25.45	26.04	257,756	+0.63(+2.48%)
Dec 02, 2014	25.08	25.42	24.98	25.41	228,194	+0.44(+1.76%)
Dec 01, 2014	25.45	25.72	24.90	24.97	394,442	-0.49(-1.92%)
Nov 28, 2014	25.82	25.84	25.37	25.46	134,322	-0.31(-1.22%)
Nov 26, 2014	25.12	25.77	25.77	25.77	261,500	+0.74(+2.98%)
Nov 25, 2014	25.11	25.33	24.98	25.03	264,300	-0.05(-0.20%)
Nov 24, 2014	25.00	25.12	24.93	25.08	332,001	+0.22(+0.91%)
Nov 21, 2014	24.86	24.99	24.37	24.86	1,123,442	+0.41(+1.66%)
Nov 20, 2014	23.20	24.77	22.84	24.45	753,219	+0.17(+0.70%)
Nov 19, 2014	24.79	24.81	23.88	24.28	597,832	-0.56(-2.25%)
Nov 18, 2014	24.49	24.98	24.43	24.84	462,429	+0.44(+1.80%)
Nov 17, 2014	24.95	25.06	24.35	24.40	325,537	-0.59(-2.36%)
Nov 14, 2014	24.93	25.28	24.63	24.99	273,044	-0.02(-0.08%)
Nov 13, 2014	25.80	25.98	25.00	25.01	430,521	-0.76(-2.95%)
Nov 12, 2014	25.76	25.86	25.52	25.77	256,253	-0.06(-0.23%)
Nov 11, 2014	25.39	25.91	25.01	25.83	328,360	+0.48(+1.89%)
Nov 10, 2014	25.20	25.71	24.94	25.35	330,094	+0.09(+0.36%)
Nov 07, 2014	25.77	26.08	25.05	25.26	465,598	-0.57(-2.21%)
Nov 06, 2014	25.86	26.15	25.61	25.83	373,083	-0.05(-0.19%)
Nov 05, 2014	25.51	26.09	24.94	25.88	428,326	+0.58(+2.29%)
Nov 04, 2014	25.36	25.76	25.05	25.30	379,154	-0.08(-0.32%)
Nov 03, 2014	24.99	25.82	24.99	25.38	432,506	+0.00(+0.00%)
Oct 31, 2014	25.20	25.80	25.05	25.38	511,856	+0.78(+3.17%)
Oct 30, 2014	24.79	24.89	23.82	24.60	457,012	-0.25(-1.01%)
Oct 29, 2014	24.79	25.03	24.48	24.85	274,195	+0.03(+0.12%)
Oct 28, 2014	24.36	24.85	24.18	24.82	360,538	+0.68(+2.82%)
Oct 27, 2014	23.74	24.20	23.89	24.14	280,858	+0.25(+1.05%)
Oct 24, 2014	23.84	24.07	23.74	23.89	238,265	+0.08(+0.34%)
Oct 23, 2014	23.54	24.07	23.45	23.81	340,088	+0.59(+2.54%)
Oct 22, 2014	23.77	24.04	23.20	23.22	358,926	-0.48(-2.00%)
Oct 21, 2014	23.55	23.84	23.44	23.70	485,174	+0.43(+1.87%)
Oct 20, 2014	22.75	23.30	22.57	23.26	429,354	+0.43(+1.86%)
Oct 17, 2014	23.22	23.39	22.80	22.84	590,080	-0.06(-0.26%)
Oct 16, 2014	22.37	23.42	22.27	22.89	873,487	+0.08(+0.35%)
Oct 15, 2014	22.12	22.94	22.00	22.82	786,794	+0.30(+1.31%)
Oct 14, 2014	22.79	23.01	22.40	22.52	655,466	-0.05(-0.22%)
Oct 13, 2014	22.57	23.18	22.41	22.57	748,205	-0.07(-0.29%)
Oct 10, 2014	24.28	24.32	22.63	22.64	1,281,273	-1.90(-7.76%)
Oct 09, 2014	25.32	25.55	24.52	24.54	567,164	-0.86(-3.39%)
Oct 08, 2014	25.22	25.59	24.84	25.40	749,524	+0.13(+0.51%)
Oct 07, 2014	26.44	26.52	25.19	25.27	1,046,952	-1.41(-5.27%)
Oct 06, 2014	27.49	27.70	26.62	26.68	628,666	-0.72(-2.65%)
Oct 03, 2014	27.79	27.79	27.39	27.40	639,168	-0.15(-0.54%)
Oct 02, 2014	27.25	27.66	27.04	27.55	799,706	+0.30(+1.10%)
Oct 01, 2014	27.15	27.53	26.89	27.25	993,187	+0.10(+0.37%)
Sep 30, 2014	27.53	27.53	27.14	27.15	622,760	-0.39(-1.40%)
Sep 29, 2014	27.19	27.71	27.16	27.54	627,606	+0.02(+0.09%)
Sep 26, 2014	27.63	27.63	27.38	27.51	515,011	+0.01(+0.04%)
Sep 25, 2014	27.43	27.53	27.07	27.50	1,097,606	-0.03(-0.11%)
Sep 24, 2014	27.38	27.74	27.33	27.53	363,501	+0.14(+0.51%)
Sep 23, 2014	27.20	27.79	27.20	27.39	599,482	+0.14(+0.51%)
Sep 22, 2014	27.41	27.47	27.08	27.25	393,962	-0.34(-1.23%)
Sep 19, 2014	28.13	28.25	27.40	27.59	738,969	-0.48(-1.71%)
Sep 18, 2014	27.90	28.16	27.70	28.07	392,528	+0.32(+1.17%)
Sep 17, 2014	27.56	27.95	27.30	27.75	392,455	+0.21(+0.74%)
Sep 16, 2014	27.30	27.67	25.41	27.54	503,963	+0.14(+0.51%)
Sep 15, 2014	27.37	27.55	27.02	27.40	713,122	+0.07(+0.26%)
Sep 12, 2014	27.42	27.42	27.09	27.33	597,853	-0.04(-0.15%)
Sep 11, 2014	27.13	27.44	27.00	27.37	370,390	+0.10(+0.37%)
Sep 10, 2014	27.11	27.31	26.94	27.27	361,542	+0.12(+0.44%)
Sep 09, 2014	26.93	27.16	26.38	27.15	600,455	+0.14(+0.54%)
Sep 08, 2014	27.04	27.28	26.67	27.00	486,470	+0.02(+0.06%)
Sep 05, 2014	26.84	27.23	26.78	26.99	872,302	+0.13(+0.48%)
Sep 04, 2014	26.68	27.00	26.55	26.86	686,705	+0.24(+0.90%)
Sep 03, 2014	26.55	26.78	26.35	26.62	855,276	+0.17(+0.64%)
Sep 02, 2014	26.06	26.45	25.97	26.45	993,698	+0.39(+1.52%)
Aug 29, 2014	25.78	26.05	26.05	26.05	538,900	+0.39(+1.54%)
Aug 28, 2014	24.90	25.74	24.90	25.66	604,510	+0.76(+3.05%)
Aug 27, 2014	24.97	25.01	24.77	24.90	401,875	-0.05(-0.22%)
Aug 26, 2014	24.71	25.00	24.71	24.95	454,523	+0.23(+0.95%)
Aug 25, 2014	24.99	24.99	24.64	24.72	519,159	-0.17(-0.68%)
Aug 22, 2014	25.03	25.41	24.78	24.89	715,578	-0.26(-1.03%)
Aug 21, 2014	25.03	25.55	24.46	25.15	1,739,194	+1.15(+4.79%)
Aug 20, 2014	24.20	25.57	23.30	24.00	2,511,147	+0.64(+2.74%)
Aug 19, 2014	23.67	23.67	23.20	23.36	637,822	-0.34(-1.41%)
Aug 18, 2014	23.71	23.79	23.36	23.70	256,406	+0.23(+0.98%)
Aug 15, 2014	23.60	23.83	23.13	23.46	324,350	+0.08(+0.34%)
Aug 14, 2014	23.59	23.78	23.29	23.39	492,161	-0.17(-0.74%)
Aug 13, 2014	23.11	23.61	23.11	23.56	517,200	+0.57(+2.48%)
Aug 12, 2014	22.99	23.30	22.74	22.99	340,397	-0.10(-0.43%)
Aug 11, 2014	22.64	23.17	22.35	23.09	457,441	+0.56(+2.49%)
Aug 08, 2014	22.41	22.64	22.19	22.53	261,947	+0.19(+0.85%)
Aug 07, 2014	22.67	22.71	22.27	22.34	377,974	-0.21(-0.93%)
Aug 06, 2014	22.29	22.75	22.12	22.55	215,097	+0.12(+0.53%)
Aug 05, 2014	22.17	22.60	21.97	22.43	353,987	+0.11(+0.49%)
Aug 04, 2014	22.53	22.71	21.84	22.32	498,075	-0.09(-0.40%)
Aug 01, 2014	22.33	22.71	22.11	22.41	611,324	+0.08(+0.36%)
Jul 31, 2014	22.75	22.85	22.30	22.33	717,665	-0.75(-3.25%)
Jul 30, 2014	22.88	23.21	22.72	23.08	544,815	+0.41(+1.81%)
Jul 29, 2014	22.98	23.26	22.65	22.67	612,670	-0.28(-1.22%)
Jul 28, 2014	22.66	23.11	21.94	22.95	1,075,071	+1.15(+5.28%)
Jul 25, 2014	22.56	22.56	21.69	21.80	667,252	-0.97(-4.26%)
Jul 24, 2014	22.95	23.19	22.64	22.77	378,140	-0.02(-0.09%)
Jul 23, 2014	24.21	24.23	22.72	22.79	1,010,720	-1.34(-5.55%)
Jul 22, 2014	24.89	24.91	24.12	24.13	865,399	-0.69(-2.78%)
Jul 21, 2014	24.70	25.07	24.70	24.82	339,738	-0.02(-0.08%)
Jul 18, 2014	24.12	25.14	23.90	24.84	610,408	+0.65(+2.69%)
Jul 17, 2014	24.60	24.69	24.12	24.19	318,797	-0.62(-2.50%)
Jul 16, 2014	24.98	25.01	24.46	24.81	500,021	-0.03(-0.12%)
Jul 15, 2014	25.05	25.18	24.56	24.84	382,140	-0.16(-0.64%)
Jul 14, 2014	25.49	25.49	24.89	25.00	305,449	-0.23(-0.91%)
Jul 11, 2014	25.20	25.54	25.14	25.23	288,742	-0.02(-0.08%)
Jul 10, 2014	25.06	25.68	24.86	25.25	347,774	-0.32(-1.25%)
Jul 09, 2014	25.57	25.64	25.29	25.57	313,500	+0.02(+0.08%)
Jul 08, 2014	25.89	26.25	25.21	25.55	485,494	-0.50(-1.92%)
Jul 07, 2014	26.63	26.63	25.90	26.05	418,438	-0.68(-2.54%)
Jul 03, 2014	26.53	26.73	26.73	26.73	268,000	+0.30(+1.14%)
Jul 02, 2014	26.52	26.78	26.34	26.43	224,826	-0.16(-0.60%)