Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	34.14	34.35	33.84	34.16	1,228,668	+0.11(+0.34%)
Jun 27, 2013	33.85	34.35	33.13	34.05	0	+0.39(+1.16%)
Jun 26, 2013	33.62	33.84	33.41	33.66	0	+0.33(+1.00%)
Jun 25, 2013	33.23	33.48	33.16	33.32	0	+0.18(+0.54%)
Jun 24, 2013	32.89	33.34	32.66	33.14	0	-0.16(-0.49%)
Jun 21, 2013	34.22	34.39	33.12	33.31	1,534,132	-0.85(-2.48%)
Jun 20, 2013	34.19	34.33	33.80	34.15	0	-0.16(-0.48%)
Jun 19, 2013	34.35	34.68	34.21	34.32	0	+0.01(+0.02%)
Jun 18, 2013	33.66	34.50	33.66	34.31	0	+0.33(+0.98%)
Jun 17, 2013	34.18	34.25	33.82	33.97	0	+0.16(+0.48%)
Jun 14, 2013	33.98	34.24	33.79	33.81	0	-0.13(-0.38%)
Jun 13, 2013	33.85	33.99	33.39	33.94	441,749	+0.19(+0.56%)
Jun 12, 2013	33.93	33.99	33.54	33.75	533,507	-0.16(-0.46%)
Jun 11, 2013	33.65	34.12	33.35	33.91	463,315	-0.02(-0.07%)
Jun 10, 2013	34.00	34.25	33.77	33.93	0	+0.12(+0.36%)
Jun 07, 2013	33.33	33.93	33.10	33.81	0	+0.63(+1.89%)
Jun 06, 2013	32.82	33.25	32.69	33.18	506,398	+0.29(+0.87%)
Jun 05, 2013	32.94	33.03	32.73	32.90	0	-0.07(-0.22%)
Jun 04, 2013	32.62	33.24	32.62	32.97	0	+0.29(+0.87%)
Jun 03, 2013	32.58	32.71	32.12	32.69	760,260	+0.13(+0.40%)
May 31, 2013	32.56	33.07	32.49	32.56	563,873	-0.15(-0.45%)
May 30, 2013	33.04	33.14	32.62	32.70	440,384	-0.18(-0.55%)
May 29, 2013	33.10	33.10	32.66	32.88	327,606	-0.32(-0.96%)
May 28, 2013	33.11	33.38	32.88	33.20	575,465	+0.43(+1.32%)
May 24, 2013	32.86	32.86	32.23	32.77	0	-0.19(-0.57%)
May 23, 2013	32.62	32.96	32.09	32.96	0	+0.21(+0.65%)
May 22, 2013	33.28	33.51	32.58	32.74	0	-0.46(-1.40%)
May 21, 2013	33.18	33.35	33.06	33.21	0	-0.07(-0.22%)
May 20, 2013	33.24	33.52	32.99	33.28	0	+0.05(+0.15%)
May 17, 2013	33.15	33.36	33.09	33.23	0	+0.11(+0.34%)
May 16, 2013	33.24	33.31	32.98	33.12	505,041	-0.11(-0.32%)
May 15, 2013	33.06	33.42	33.06	33.22	0	+0.37(+1.12%)
May 13, 2013	32.95	33.13	32.75	32.86	0	-0.09(-0.27%)
May 10, 2013	32.65	33.00	32.64	32.95	0	+0.41(+1.25%)
May 09, 2013	32.73	33.00	32.49	32.54	0	-0.16(-0.47%)
May 08, 2013	32.58	32.70	32.43	32.69	0	+0.20(+0.63%)
May 07, 2013	32.36	32.56	32.21	32.49	0	+0.28(+0.86%)
May 06, 2013	32.55	32.55	32.19	32.21	0	-0.22(-0.68%)
May 03, 2013	32.38	32.60	32.17	32.43	0	+0.26(+0.81%)
May 02, 2013	31.93	32.28	31.90	32.17	0	+0.28(+0.89%)
May 01, 2013	32.50	32.50	31.77	31.89	0	-0.49(-1.51%)
Apr 30, 2013	32.19	32.43	32.14	32.38	0	+0.18(+0.56%)
Apr 29, 2013	32.46	32.46	31.99	32.20	1,605,836	-0.14(-0.43%)
Apr 26, 2013	32.17	32.52	32.31	32.34	1,365,125	+0.02(+0.08%)
Apr 25, 2013	32.43	33.35	32.28	32.31	3,556,889	+1.63(+5.30%)
Apr 24, 2013	30.99	31.24	30.62	30.69	1,846,060	-0.24(-0.76%)
Apr 23, 2013	30.76	31.22	30.67	30.92	1,332,441	+0.15(+0.50%)
Apr 22, 2013	30.95	30.95	30.49	30.77	754,026	+0.06(+0.19%)
Apr 19, 2013	30.56	30.95	30.56	30.71	770,477	+0.15(+0.48%)
Apr 18, 2013	30.88	30.88	30.43	30.56	582,290	-0.25(-0.82%)
Apr 17, 2013	30.87	30.90	30.36	30.82	666,998	-0.21(-0.68%)
Apr 16, 2013	30.79	31.14	30.59	31.03	990,086	+0.39(+1.27%)
Apr 15, 2013	31.12	31.21	30.53	30.64	965,696	-0.54(-1.75%)
Apr 12, 2013	30.73	31.24	30.72	31.18	1,247,209	+0.41(+1.32%)
Apr 11, 2013	30.93	31.24	30.68	30.77	733,917	-0.20(-0.63%)
Apr 10, 2013	30.60	31.20	30.56	30.97	813,981	+0.60(+1.98%)
Apr 09, 2013	30.62	30.69	30.06	30.37	1,037,203	-0.12(-0.40%)
Apr 08, 2013	30.79	30.79	30.41	30.49	857,578	-0.14(-0.45%)
Apr 05, 2013	30.25	30.65	30.00	30.63	561,684	-0.07(-0.24%)
Apr 04, 2013	30.60	30.83	30.54	30.70	669,684	+0.29(+0.96%)
Apr 03, 2013	30.89	31.11	30.28	30.41	848,189	-0.37(-1.19%)
Apr 02, 2013	31.04	31.20	30.49	30.77	899,034	-0.11(-0.37%)
Apr 01, 2013	31.40	31.45	30.77	30.89	1,081,823	-0.50(-1.61%)
Mar 28, 2013	31.00	31.47	30.99	31.39	952,599	+0.29(+0.94%)
Mar 27, 2013	30.66	31.14	30.59	31.10	1,073,990	+0.36(+1.16%)
Mar 26, 2013	30.46	30.78	30.32	30.74	890,798	+0.43(+1.42%)
Mar 25, 2013	30.18	30.47	30.14	30.31	1,223,737	+0.13(+0.43%)
Mar 22, 2013	29.55	30.29	29.55	30.18	948,118	+0.63(+2.12%)
Mar 21, 2013	29.40	29.69	29.34	29.55	753,962	+0.01(+0.03%)
Mar 20, 2013	29.41	29.64	29.29	29.55	647,050	+0.32(+1.08%)
Mar 19, 2013	29.49	29.55	29.00	29.23	592,784	-0.11(-0.36%)
Mar 18, 2013	29.12	29.60	29.12	29.34	963,100	-0.05(-0.17%)
Mar 15, 2013	29.27	29.47	29.25	29.38	1,235,766	-0.01(-0.03%)
Mar 14, 2013	29.25	29.46	29.17	29.39	604,459	+0.22(+0.75%)
Mar 13, 2013	28.82	29.19	28.73	29.17	999,236	+0.44(+1.53%)
Mar 12, 2013	28.94	29.07	28.64	28.73	1,265,304	-0.14(-0.48%)
Mar 11, 2013	28.88	28.99	28.72	28.87	889,647	-0.08(-0.28%)
Mar 08, 2013	29.18	29.18	28.74	28.95	1,265,033	-0.01(-0.03%)
Mar 07, 2013	28.81	28.99	28.73	28.96	487,927	+0.09(+0.31%)
Mar 06, 2013	28.78	29.15	28.77	28.87	579,361	+0.02(+0.06%)
Mar 05, 2013	28.48	28.87	28.48	28.86	915,781	+0.38(+1.34%)
Mar 04, 2013	28.25	28.59	28.10	28.47	1,266,550	+0.53(+1.89%)
Mar 01, 2013	27.86	28.01	27.54	27.95	1,208,608	-0.13(-0.46%)
Feb 28, 2013	28.24	28.40	28.07	28.07	892,659	-0.02(-0.06%)
Feb 27, 2013	27.52	28.38	27.49	28.09	1,519,763	+0.64(+2.33%)
Feb 26, 2013	27.70	27.74	27.39	27.45	1,427,749	-0.06(-0.21%)
Feb 25, 2013	28.07	28.19	27.50	27.51	1,243,825	-0.43(-1.54%)
Feb 22, 2013	27.44	28.07	27.42	27.94	1,481,311	+0.61(+2.22%)
Feb 21, 2013	26.45	27.62	26.45	27.33	2,885,888	+0.51(+1.90%)
Feb 20, 2013	27.05	27.36	26.80	26.82	2,199,568	-0.18(-0.66%)
Feb 19, 2013	26.91	27.17	26.86	27.00	1,366,779	+0.20(+0.76%)
Feb 15, 2013	26.93	27.03	26.69	26.79	874,277	-0.11(-0.39%)
Feb 14, 2013	27.14	27.25	26.88	26.90	872,928	-0.25(-0.93%)
Feb 13, 2013	27.69	27.76	27.00	27.15	1,661,766	-0.59(-2.13%)
Feb 12, 2013	27.72	27.82	27.36	27.74	826,181	+0.06(+0.23%)
Feb 11, 2013	27.86	28.05	27.55	27.68	704,466	-0.20(-0.73%)
Feb 08, 2013	27.86	28.05	27.73	27.88	589,392	+0.00(+0.00%)
Feb 07, 2013	27.87	28.04	27.65	27.88	1,041,665	+0.06(+0.20%)
Feb 06, 2013	27.47	27.88	27.47	27.82	910,374	+0.65(+2.39%)
Feb 04, 2013	27.35	27.49	27.17	27.18	641,056	-0.21(-0.77%)
Feb 01, 2013	26.94	27.60	26.94	27.39	1,074,375	+0.52(+1.93%)
Jan 31, 2013	26.70	26.94	26.51	26.87	1,270,518	+0.17(+0.64%)
Jan 30, 2013	26.82	26.88	26.54	26.70	942,585	-0.15(-0.57%)
Jan 29, 2013	26.90	26.96	26.75	26.85	645,036	-0.04(-0.15%)
Jan 28, 2013	27.05	27.05	26.65	26.89	873,463	-0.03(-0.12%)
Jan 25, 2013	27.08	27.08	26.81	26.92	1,348,388	+0.05(+0.18%)
Jan 24, 2013	26.84	27.06	26.75	26.88	1,012,287	+0.06(+0.21%)
Jan 23, 2013	27.09	27.09	26.79	26.82	768,876	-0.27(-0.99%)
Jan 22, 2013	26.86	27.48	26.54	27.09	859,591	+0.02(+0.09%)
Jan 18, 2013	27.06	27.19	26.76	27.06	934,759	+0.06(+0.24%)
Jan 17, 2013	26.96	27.13	26.71	27.00	821,601	+0.15(+0.54%)
Jan 16, 2013	26.64	27.16	26.56	26.85	737,273	+0.03(+0.12%)
Jan 15, 2013	26.86	27.09	26.71	26.82	1,154,919	-0.22(-0.81%)
Jan 14, 2013	27.16	27.29	26.84	27.04	1,096,071	-0.24(-0.89%)
Jan 11, 2013	27.41	27.42	27.05	27.28	697,903	-0.10(-0.36%)
Jan 10, 2013	27.31	27.47	27.09	27.38	560,169	+0.10(+0.36%)
Jan 09, 2013	27.21	27.38	27.11	27.28	548,403	+0.07(+0.27%)
Jan 08, 2013	27.45	27.59	27.12	27.21	743,827	-0.28(-1.00%)
Jan 07, 2013	27.90	28.10	27.35	27.48	669,967	-0.62(-2.22%)
Jan 04, 2013	27.52	28.29	27.42	28.11	1,038,957	+0.72(+2.63%)
Jan 03, 2013	26.89	27.48	26.74	27.39	981,647	+0.62(+2.30%)
Jan 02, 2013	26.84	26.87	26.44	26.77	1,241,632	+0.26(+0.98%)
Dec 31, 2012	26.18	26.55	26.10	26.51	850,961	+0.28(+1.08%)
Dec 28, 2012	26.45	26.49	26.21	26.23	561,526	-0.29(-1.10%)
Dec 27, 2012	26.65	26.83	26.32	26.52	711,223	-0.07(-0.27%)
Dec 26, 2012	26.72	26.84	26.52	26.59	511,783	-0.12(-0.45%)
Dec 24, 2012	26.57	26.75	26.44	26.71	258,895	+0.09(+0.33%)
Dec 21, 2012	26.84	26.92	26.37	26.62	1,225,270	-0.40(-1.47%)
Dec 20, 2012	27.31	27.39	26.98	27.02	883,808	-0.23(-0.83%)
Dec 19, 2012	27.32	27.53	27.13	27.25	665,186	+0.00(+0.00%)
Dec 18, 2012	27.08	27.43	27.03	27.25	921,429	+0.15(+0.54%)
Dec 17, 2012	26.94	27.22	26.93	27.10	666,608	+0.23(+0.84%)
Dec 14, 2012	26.90	27.04	26.75	26.88	650,579	-0.15(-0.54%)
Dec 13, 2012	26.73	27.39	26.73	27.02	569,837	+0.19(+0.69%)
Dec 12, 2012	27.01	27.17	26.80	26.84	474,326	-0.05(-0.18%)
Dec 11, 2012	27.08	27.12	26.79	26.88	743,962	+0.03(+0.12%)
Dec 10, 2012	26.88	27.10	26.71	26.85	591,963	+0.04(+0.15%)
Dec 07, 2012	26.90	27.10	26.69	26.81	538,964	+0.07(+0.27%)
Dec 06, 2012	26.58	26.83	26.56	26.74	742,531	+0.06(+0.24%)
Dec 05, 2012	26.72	26.80	26.43	26.67	967,564	+0.10(+0.37%)
Dec 04, 2012	26.92	26.96	26.02	26.58	3,389,716	-1.13(-4.07%)
Nov 30, 2012	28.25	28.25	27.66	27.70	828,357	-0.55(-1.95%)
Nov 29, 2012	28.33	28.62	27.96	28.25	713,393	-0.01(-0.03%)
Nov 28, 2012	28.03	28.27	27.67	28.26	1,157,495	+0.11(+0.37%)
Nov 27, 2012	27.93	28.42	27.93	28.16	825,164	+0.03(+0.12%)
Nov 26, 2012	27.94	28.13	27.79	28.12	620,173	+0.19(+0.67%)
Nov 23, 2012	27.79	28.08	27.78	27.94	207,880	+0.24(+0.88%)
Nov 21, 2012	27.52	27.79	27.52	27.69	304,922	+0.19(+0.68%)
Nov 20, 2012	27.49	27.78	27.37	27.51	476,964	-0.02(-0.06%)
Nov 19, 2012	27.18	27.62	27.18	27.52	661,545	+0.53(+1.95%)
Nov 16, 2012	26.82	27.02	26.47	27.00	699,692	+0.23(+0.85%)
Nov 15, 2012	26.55	27.06	26.46	26.77	1,301,083	+0.25(+0.95%)
Nov 14, 2012	27.31	27.44	26.48	26.52	697,361	-0.71(-2.62%)
Nov 13, 2012	27.01	27.55	26.93	27.23	703,811	+0.15(+0.57%)
Nov 12, 2012	27.02	27.26	26.96	27.08	459,384	+0.13(+0.48%)
Nov 09, 2012	26.69	27.17	26.69	26.95	619,615	+0.11(+0.42%)
Nov 08, 2012	27.11	27.22	26.77	26.84	780,917	-0.34(-1.25%)
Nov 07, 2012	27.57	27.60	27.08	27.18	993,046	-0.61(-2.19%)
Nov 06, 2012	27.63	27.82	27.51	27.78	574,524	+0.25(+0.91%)
Nov 05, 2012	27.17	27.55	27.02	27.53	890,358	+0.36(+1.31%)
Nov 02, 2012	27.30	27.33	27.10	27.18	1,376,753	+0.09(+0.33%)
Nov 01, 2012	26.73	27.18	26.68	27.09	1,004,891	+0.39(+1.45%)
Oct 31, 2012	26.34	26.74	26.34	26.70	805,721	+0.33(+1.26%)
Oct 26, 2012	26.62	26.37	26.37	26.37	929,335	-0.27(-1.00%)
Oct 25, 2012	27.44	27.60	26.51	26.63	2,132,095	+0.19(+0.70%)
Oct 24, 2012	27.28	27.62	26.35	26.45	2,365,152	-0.69(-2.56%)
Oct 23, 2012	26.96	27.30	26.70	27.14	755,707	-0.09(-0.33%)
Oct 19, 2012	27.85	27.85	27.18	27.23	1,705,331	-0.87(-3.09%)
Oct 18, 2012	28.14	28.23	27.89	28.10	620,845	-0.10(-0.36%)
Oct 17, 2012	27.97	28.30	27.89	28.20	831,634	+0.24(+0.87%)
Oct 16, 2012	28.12	28.33	27.90	27.96	713,233	+0.04(+0.14%)
Oct 15, 2012	28.04	28.04	27.60	27.92	1,373,640	+0.10(+0.35%)
Oct 12, 2012	27.80	28.05	27.61	27.82	516,509	-0.04(-0.15%)
Oct 11, 2012	27.94	28.19	27.72	27.86	520,919	+0.02(+0.09%)
Oct 10, 2012	27.72	28.02	27.62	27.84	615,475	+0.23(+0.82%)
Oct 09, 2012	28.11	28.26	27.58	27.61	672,672	-0.45(-1.61%)
Oct 08, 2012	27.97	28.15	27.89	28.06	719,849	+0.01(+0.03%)
Oct 05, 2012	28.52	28.58	27.85	28.06	1,725,895	-0.78(-2.72%)
Oct 04, 2012	28.67	28.88	28.39	28.84	901,456	+0.36(+1.25%)
Oct 03, 2012	28.75	29.04	28.36	28.48	1,292,206	-0.17(-0.59%)
Oct 02, 2012	28.94	28.96	28.58	28.65	806,629	-0.18(-0.62%)
Oct 01, 2012	29.11	29.11	28.45	28.83	1,006,401	-0.03(-0.11%)
Sep 28, 2012	28.72	28.93	28.47	28.86	1,002,223	+0.16(+0.56%)
Sep 27, 2012	28.69	28.86	28.55	28.70	427,669	+0.19(+0.65%)
Sep 26, 2012	28.60	28.78	28.35	28.52	433,816	-0.05(-0.18%)
Sep 25, 2012	28.98	29.15	28.53	28.57	681,488	-0.34(-1.19%)
Sep 24, 2012	28.89	29.02	28.55	28.91	567,543	-0.01(-0.03%)
Sep 21, 2012	29.05	29.26	28.78	28.92	1,953,620	+0.20(+0.70%)
Sep 20, 2012	28.79	28.85	28.50	28.72	902,760	-0.15(-0.50%)
Sep 19, 2012	28.65	29.20	28.46	28.86	1,782,331	+0.37(+1.30%)
Sep 18, 2012	28.21	28.54	28.07	28.49	729,135	+0.24(+0.86%)
Sep 17, 2012	28.18	28.35	28.12	28.25	741,857	-0.05(-0.17%)
Sep 14, 2012	28.47	28.53	28.19	28.30	734,998	-0.03(-0.11%)
Sep 13, 2012	28.24	28.40	27.86	28.33	706,238	+0.23(+0.80%)
Sep 12, 2012	27.90	28.22	27.90	28.10	761,360	+0.28(+1.02%)
Sep 11, 2012	28.03	28.17	27.81	27.82	561,162	-0.15(-0.52%)
Sep 10, 2012	28.17	28.22	27.89	27.97	692,531	-0.15(-0.52%)
Sep 07, 2012	27.97	28.18	27.71	28.11	765,727	+0.23(+0.83%)
Sep 06, 2012	27.70	28.02	27.63	27.88	694,480	+0.30(+1.10%)
Sep 05, 2012	27.02	27.76	27.02	27.58	1,476,582	+0.37(+1.37%)
Sep 04, 2012	26.76	27.32	26.62	27.21	776,401	+0.40(+1.48%)
Aug 31, 2012	27.05	27.09	26.61	26.81	523,373	-0.12(-0.45%)
Aug 30, 2012	26.99	27.10	26.83	26.93	522,340	-0.09(-0.33%)
Aug 29, 2012	26.81	27.30	26.81	27.02	636,143	+0.30(+1.12%)
Aug 27, 2012	26.90	27.05	26.69	26.72	463,389	-0.03(-0.12%)
Aug 24, 2012	26.64	26.97	26.43	26.76	633,890	+0.05(+0.18%)
Aug 23, 2012	27.06	27.06	26.65	26.71	375,899	-0.29(-1.08%)
Aug 22, 2012	27.06	27.18	26.85	27.00	300,482	-0.05(-0.18%)
Aug 21, 2012	27.03	27.27	26.94	27.05	456,563	+0.10(+0.36%)
Aug 20, 2012	27.21	27.26	26.81	26.95	721,230	-0.23(-0.86%)
Aug 17, 2012	26.85	27.24	26.85	27.18	635,183	+0.26(+0.97%)
Aug 16, 2012	26.76	27.11	26.70	26.92	578,521	+0.08(+0.29%)
Aug 15, 2012	26.51	27.13	26.51	26.84	767,406	+0.52(+1.96%)
Aug 14, 2012	26.53	26.66	26.24	26.33	485,435	-0.15(-0.55%)
Aug 13, 2012	26.51	26.63	26.23	26.47	483,710	-0.07(-0.27%)
Aug 10, 2012	26.64	26.64	26.30	26.55	529,647	-0.12(-0.45%)
Aug 09, 2012	26.87	26.97	26.63	26.67	715,339	-0.12(-0.45%)
Aug 08, 2012	26.62	26.88	26.28	26.79	616,346	-0.04(-0.15%)
Aug 07, 2012	26.79	27.13	26.75	26.83	643,188	+0.24(+0.91%)
Aug 06, 2012	26.95	27.24	26.55	26.59	795,939	-0.27(-0.99%)
Aug 03, 2012	26.95	27.12	26.78	26.85	1,115,095	+0.20(+0.75%)
Aug 02, 2012	26.39	26.78	26.31	26.65	558,076	+0.18(+0.67%)
Aug 01, 2012	27.18	27.18	26.45	26.47	868,150	-0.49(-1.82%)
Jul 31, 2012	26.92	27.13	26.59	26.97	833,798	-0.08(-0.30%)
Jul 30, 2012	27.26	27.33	26.86	27.05	906,758	-0.22(-0.80%)
Jul 27, 2012	26.78	27.51	26.57	27.26	1,751,109	+0.66(+2.46%)
Jul 26, 2012	26.46	27.05	26.15	26.61	2,959,723	+2.17(+8.87%)
Jul 25, 2012	24.72	24.72	24.22	24.44	1,105,868	-0.05(-0.20%)
Jul 24, 2012	24.97	24.97	24.25	24.49	807,661	-0.39(-1.55%)
Jul 23, 2012	25.16	25.19	24.66	24.87	1,086,697	-0.76(-2.98%)
Jul 20, 2012	25.66	25.66	25.00	25.64	1,488,863	-0.42(-1.61%)
Jul 19, 2012	26.16	26.21	25.87	26.06	719,999	-0.02(-0.09%)
Jul 18, 2012	25.86	26.14	25.86	26.08	523,445	+0.07(+0.28%)
Jul 17, 2012	26.05	26.26	25.75	26.01	572,141	+0.14(+0.53%)
Jul 16, 2012	26.02	26.39	25.79	25.87	1,795,785	+0.23(+0.91%)
Jul 13, 2012	25.41	25.77	25.34	25.64	493,651	+0.35(+1.37%)
Jul 12, 2012	25.14	25.48	24.95	25.29	541,853	-0.13(-0.51%)
Jul 11, 2012	25.46	25.61	25.19	25.42	489,100	+0.04(+0.16%)
Jul 10, 2012	25.57	25.75	25.24	25.38	847,347	+0.00(+0.00%)
Jul 09, 2012	25.34	25.69	25.24	25.38	757,768	-0.10(-0.41%)
Jul 06, 2012	25.48	25.57	25.26	25.48	863,478	-0.29(-1.12%)
Jul 05, 2012	25.94	26.12	25.73	25.77	910,750	-0.12(-0.47%)
Jul 03, 2012	25.76	26.06	25.71	25.90	416,313	+0.14(+0.53%)