Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	14.02	14.14	13.89	14.13	2,423,380	+0.17(+1.19%)
Jun 29, 2016	13.62	14.01	13.56	13.97	3,296,014	+0.50(+3.72%)
Jun 28, 2016	13.27	13.50	13.24	13.47	2,716,261	+0.29(+2.24%)
Jun 27, 2016	13.48	13.48	13.11	13.17	4,170,709	-0.42(-3.11%)
Jun 24, 2016	13.44	13.74	13.44	13.60	9,931,534	-0.21(-1.54%)
Jun 23, 2016	13.55	13.82	13.52	13.81	2,903,221	+0.34(+2.54%)
Jun 22, 2016	13.49	13.49	13.36	13.47	2,989,959	+0.04(+0.28%)
Jun 21, 2016	13.43	13.49	13.37	13.43	2,703,829	-0.01(-0.05%)
Jun 20, 2016	13.38	13.48	13.34	13.44	3,902,468	+0.20(+1.54%)
Jun 17, 2016	13.36	13.36	13.14	13.23	5,886,342	-0.19(-1.40%)
Jun 16, 2016	13.37	13.44	13.21	13.42	3,751,840	+0.01(+0.10%)
Jun 15, 2016	13.36	13.49	13.30	13.41	3,089,557	+0.07(+0.55%)
Jun 14, 2016	13.47	13.52	13.29	13.33	3,318,997	-0.21(-1.54%)
Jun 13, 2016	13.64	13.73	13.54	13.54	1,882,880	-0.19(-1.39%)
Jun 10, 2016	13.84	13.89	13.72	13.73	1,999,234	-0.22(-1.59%)
Jun 09, 2016	13.79	13.98	13.74	13.96	4,626,675	+0.07(+0.53%)
Jun 08, 2016	13.91	13.91	13.78	13.88	3,196,252	-0.02(-0.12%)
Jun 07, 2016	13.85	13.93	13.76	13.90	4,198,889	+0.10(+0.76%)
Jun 06, 2016	13.79	13.85	13.73	13.80	1,422,822	+0.03(+0.20%)
Jun 03, 2016	13.83	13.83	13.69	13.77	1,827,868	-0.11(-0.77%)
Jun 02, 2016	13.93	13.97	13.86	13.88	2,435,023	-0.07(-0.48%)
Jun 01, 2016	13.74	13.95	13.71	13.94	2,911,003	+0.15(+1.07%)
May 31, 2016	13.88	13.88	13.75	13.80	3,497,866	-0.06(-0.46%)
May 27, 2016	13.81	13.86	13.86	13.86	1,976,827	+0.08(+0.56%)
May 26, 2016	13.79	13.86	13.73	13.78	2,566,672	+0.06(+0.42%)
May 25, 2016	13.67	13.79	13.67	13.72	2,321,533	+0.04(+0.32%)
May 24, 2016	13.65	13.70	13.55	13.68	1,833,214	+0.13(+0.97%)
May 23, 2016	13.60	13.70	13.52	13.55	2,339,859	-0.02(-0.17%)
May 20, 2016	13.48	13.63	13.42	13.57	3,254,459	+0.15(+1.10%)
May 19, 2016	13.36	13.47	13.34	13.43	5,880,499	+0.00(+0.00%)
May 18, 2016	13.38	13.47	13.31	13.43	3,292,232	+0.07(+0.53%)
May 17, 2016	13.40	13.45	13.29	13.36	4,473,780	-0.05(-0.40%)
May 16, 2016	13.21	13.41	13.20	13.41	1,944,535	+0.26(+1.94%)
May 13, 2016	13.25	13.33	13.09	13.15	2,417,296	-0.14(-1.04%)
May 12, 2016	13.29	13.32	13.16	13.29	2,636,823	+0.03(+0.25%)
May 11, 2016	13.34	13.37	13.18	13.26	3,350,058	-0.11(-0.81%)
May 10, 2016	13.24	13.37	13.03	13.37	3,590,148	+0.15(+1.15%)
May 09, 2016	13.14	13.29	13.17	13.21	1,977,455	+0.05(+0.36%)
May 06, 2016	13.01	13.18	12.97	13.17	1,936,842	+0.10(+0.75%)
May 05, 2016	13.28	13.34	13.04	13.07	6,003,297	-0.20(-1.49%)
May 04, 2016	13.15	13.47	12.94	13.27	14,265,920	+1.03(+8.40%)
May 03, 2016	12.19	12.35	11.99	12.24	8,282,388	-0.06(-0.47%)
May 02, 2016	12.56	12.63	12.04	12.30	9,275,684	-0.34(-2.71%)
Apr 29, 2016	12.77	12.81	12.57	12.64	2,476,913	-0.15(-1.16%)
Apr 28, 2016	12.78	12.98	12.75	12.79	2,500,236	-0.04(-0.34%)
Apr 27, 2016	12.93	12.99	12.75	12.83	3,057,663	-0.16(-1.27%)
Apr 26, 2016	12.90	13.07	12.83	13.00	3,061,914	+0.11(+0.86%)
Apr 25, 2016	12.89	12.94	12.82	12.88	1,979,044	-0.03(-0.21%)
Apr 22, 2016	12.88	12.96	12.81	12.91	3,243,241	-0.00(-0.03%)
Apr 21, 2016	12.98	13.05	12.88	12.91	1,536,008	-0.02(-0.16%)
Apr 20, 2016	13.00	13.02	12.87	12.93	1,376,077	-0.06(-0.47%)
Apr 19, 2016	13.08	13.12	12.84	13.00	1,716,451	-0.05(-0.39%)
Apr 18, 2016	12.94	13.07	12.92	13.05	1,537,868	+0.08(+0.65%)
Apr 15, 2016	12.97	12.99	12.88	12.96	3,008,770	+0.03(+0.23%)
Apr 14, 2016	13.11	13.15	12.93	12.93	3,841,367	-0.18(-1.36%)
Apr 13, 2016	12.79	13.13	12.77	13.11	2,431,605	+0.36(+2.82%)
Apr 12, 2016	12.84	12.90	12.58	12.75	5,555,787	-0.09(-0.71%)
Apr 11, 2016	13.01	13.05	12.84	12.84	2,503,318	-0.12(-0.93%)
Apr 08, 2016	12.97	13.01	12.86	12.96	2,113,052	+0.09(+0.73%)
Apr 07, 2016	12.89	12.93	12.79	12.87	2,453,030	-0.07(-0.52%)
Apr 06, 2016	12.85	12.94	12.80	12.93	1,623,319	+0.06(+0.47%)
Apr 05, 2016	12.71	12.91	12.71	12.87	2,433,384	+0.05(+0.37%)
Apr 04, 2016	12.94	12.99	12.81	12.83	3,451,490	-0.10(-0.75%)
Apr 01, 2016	12.75	12.95	12.71	12.92	3,247,905	+0.10(+0.81%)
Mar 31, 2016	12.85	12.92	12.77	12.82	3,215,494	-0.02(-0.13%)
Mar 30, 2016	12.80	12.90	12.74	12.84	2,330,610	+0.13(+1.01%)
Mar 29, 2016	12.55	12.73	12.49	12.71	3,631,443	+0.12(+0.96%)
Mar 28, 2016	12.57	12.62	12.43	12.59	2,997,909	+0.07(+0.59%)
Mar 24, 2016	12.36	12.51	12.51	12.51	2,635,770	+0.13(+1.09%)
Mar 23, 2016	12.47	12.48	12.35	12.38	1,695,428	-0.07(-0.54%)
Mar 22, 2016	12.41	12.52	12.37	12.45	2,373,100	-0.05(-0.40%)
Mar 21, 2016	12.53	12.53	12.42	12.50	2,405,795	+0.00(+0.03%)
Mar 18, 2016	12.59	12.64	12.46	12.49	3,579,081	-0.10(-0.79%)
Mar 17, 2016	12.46	12.63	12.42	12.59	2,689,886	+0.12(+0.96%)
Mar 16, 2016	12.23	12.49	12.18	12.47	2,709,650	+0.20(+1.60%)
Mar 15, 2016	12.36	12.40	12.23	12.28	1,883,932	-0.13(-1.02%)
Mar 14, 2016	12.55	12.55	12.36	12.40	2,085,609	-0.12(-0.99%)
Mar 11, 2016	12.38	12.54	12.27	12.53	4,579,551	+0.28(+2.29%)
Mar 10, 2016	12.33	12.46	12.24	12.25	4,164,266	-0.05(-0.43%)
Mar 09, 2016	12.06	12.31	12.01	12.30	2,874,076	+0.29(+2.44%)
Mar 08, 2016	12.07	12.16	11.94	12.01	3,135,197	-0.11(-0.94%)
Mar 07, 2016	12.08	12.17	11.90	12.12	2,583,393	-0.05(-0.44%)
Mar 04, 2016	12.13	12.27	12.09	12.17	3,421,698	+0.06(+0.52%)
Mar 03, 2016	12.00	12.14	11.88	12.11	3,370,625	+0.10(+0.83%)
Mar 02, 2016	12.05	12.09	11.97	12.01	2,043,983	-0.08(-0.63%)
Mar 01, 2016	11.86	12.11	11.84	12.09	3,117,817	+0.28(+2.34%)
Feb 29, 2016	11.83	11.90	11.76	11.81	2,341,454	-0.05(-0.45%)
Feb 26, 2016	11.80	11.92	11.74	11.86	3,069,311	+0.11(+0.97%)
Feb 25, 2016	11.63	11.76	11.50	11.75	2,666,873	+0.16(+1.41%)
Feb 24, 2016	11.44	11.63	11.32	11.59	2,757,299	+0.11(+0.96%)
Feb 23, 2016	11.54	11.72	11.47	11.48	2,474,286	-0.11(-0.92%)
Feb 22, 2016	11.38	11.68	11.33	11.58	4,610,090	+0.28(+2.45%)
Feb 19, 2016	11.04	11.32	11.04	11.31	7,383,240	+0.26(+2.32%)
Feb 18, 2016	11.54	11.62	10.73	11.05	10,262,951	-0.29(-2.53%)
Feb 17, 2016	11.03	11.48	10.88	11.34	6,458,326	+0.32(+2.88%)
Feb 16, 2016	10.87	11.05	10.83	11.02	8,205,136	+0.18(+1.63%)
Feb 12, 2016	10.58	10.84	10.84	10.84	6,950,243	+0.10(+0.96%)
Feb 11, 2016	10.72	10.80	10.54	10.74	2,237,281	-0.12(-1.07%)
Feb 10, 2016	10.79	11.03	10.71	10.86	3,062,259	+0.13(+1.24%)
Feb 09, 2016	10.64	10.79	10.55	10.72	4,423,181	-0.00(-0.03%)
Feb 08, 2016	10.90	10.91	10.59	10.73	4,746,675	-0.28(-2.52%)
Feb 05, 2016	11.25	11.28	10.97	11.00	3,646,068	-0.30(-2.65%)
Feb 04, 2016	11.20	11.32	11.15	11.30	4,275,638	+0.08(+0.68%)
Feb 03, 2016	11.37	11.40	11.12	11.23	4,452,560	-0.08(-0.71%)
Feb 02, 2016	11.36	11.36	11.19	11.31	4,459,389	-0.12(-1.02%)
Feb 01, 2016	11.07	11.49	10.97	11.42	5,737,431	+0.28(+2.48%)
Jan 29, 2016	10.73	11.17	10.52	11.15	4,813,857	+0.48(+4.50%)
Jan 28, 2016	10.98	10.98	10.65	10.67	6,320,356	-0.23(-2.08%)
Jan 27, 2016	11.19	11.21	10.84	10.89	5,231,396	-0.31(-2.80%)
Jan 26, 2016	11.05	11.21	10.99	11.21	2,568,406	+0.18(+1.60%)
Jan 25, 2016	11.17	11.24	11.02	11.03	3,400,357	-0.16(-1.46%)
Jan 22, 2016	11.11	11.24	11.09	11.19	4,581,602	+0.21(+1.94%)
Jan 21, 2016	10.99	11.13	10.93	10.98	5,082,066	-0.01(-0.09%)
Jan 20, 2016	10.99	11.07	10.67	10.99	5,575,065	-0.20(-1.79%)
Jan 19, 2016	11.31	11.36	11.08	11.19	5,941,828	-0.05(-0.45%)
Jan 15, 2016	11.48	11.24	11.24	11.24	5,014,956	-0.16(-1.40%)
Jan 14, 2016	11.38	11.47	11.18	11.40	3,818,958	+0.05(+0.44%)
Jan 13, 2016	11.57	11.58	11.34	11.35	6,269,496	-0.21(-1.85%)
Jan 12, 2016	11.60	11.63	11.33	11.56	4,510,318	+0.06(+0.49%)
Jan 11, 2016	11.27	11.56	11.27	11.51	5,049,482	+0.30(+2.68%)
Jan 08, 2016	11.44	11.54	11.20	11.21	8,139,462	-0.22(-1.90%)
Jan 07, 2016	11.73	11.83	11.39	11.42	6,432,536	-0.47(-3.93%)
Jan 06, 2016	12.08	12.13	11.74	11.89	8,833,237	-0.37(-2.99%)
Jan 05, 2016	12.32	12.38	12.21	12.26	3,417,506	-0.06(-0.46%)
Jan 04, 2016	12.24	12.33	12.13	12.31	7,314,500	-0.04(-0.30%)
Dec 31, 2015	12.40	12.35	12.35	12.35	2,897,383	-0.10(-0.80%)
Dec 30, 2015	12.45	12.51	12.41	12.45	2,103,184	-0.01(-0.11%)
Dec 29, 2015	12.38	12.48	12.33	12.46	2,016,730	+0.13(+1.03%)
Dec 28, 2015	12.28	12.35	12.27	12.34	2,174,611	+0.00(+0.03%)
Dec 24, 2015	12.39	12.33	12.33	12.33	1,588,704	-0.05(-0.43%)
Dec 23, 2015	12.36	12.40	12.30	12.39	5,072,541	+0.10(+0.81%)
Dec 22, 2015	12.30	12.36	12.23	12.29	3,792,298	+0.01(+0.05%)
Dec 21, 2015	12.28	12.33	12.22	12.28	2,995,320	+0.06(+0.52%)
Dec 18, 2015	12.36	12.39	12.20	12.22	6,261,533	-0.20(-1.61%)
Dec 17, 2015	12.60	12.65	12.37	12.42	4,858,271	-0.17(-1.34%)
Dec 16, 2015	12.61	12.69	12.46	12.59	3,970,389	+0.05(+0.42%)
Dec 15, 2015	12.59	12.65	12.50	12.53	3,247,570	+0.02(+0.19%)
Dec 14, 2015	12.54	12.64	12.41	12.51	5,046,671	-0.04(-0.29%)
Dec 11, 2015	12.50	12.69	12.48	12.55	5,147,541	-0.09(-0.71%)
Dec 10, 2015	12.69	12.77	12.61	12.64	2,601,020	-0.03(-0.21%)
Dec 09, 2015	12.68	12.83	12.62	12.66	4,735,749	-0.04(-0.34%)
Dec 08, 2015	12.67	12.78	12.60	12.71	5,195,980	-0.04(-0.31%)
Dec 07, 2015	12.75	12.81	12.70	12.75	4,103,813	-0.03(-0.23%)
Dec 04, 2015	12.59	12.78	12.53	12.78	3,975,088	+0.19(+1.50%)
Dec 03, 2015	12.72	12.77	12.52	12.59	4,296,323	-0.09(-0.73%)
Dec 02, 2015	12.68	12.78	12.64	12.68	3,303,630	-0.00(-0.03%)
Dec 01, 2015	12.60	12.72	12.54	12.68	4,313,826	+0.12(+0.98%)
Nov 30, 2015	12.53	12.59	12.47	12.56	4,083,226	+0.01(+0.08%)
Nov 27, 2015	12.44	12.59	12.41	12.55	2,643,114	+0.14(+1.09%)
Nov 25, 2015	12.39	12.41	12.41	12.41	2,726,030	+0.04(+0.29%)
Nov 24, 2015	12.20	12.41	12.17	12.38	4,747,515	+0.16(+1.27%)
Nov 23, 2015	12.13	12.26	12.10	12.22	3,277,439	+0.08(+0.63%)
Nov 20, 2015	12.14	12.19	12.07	12.15	3,876,891	+0.07(+0.55%)
Nov 19, 2015	12.06	12.14	12.03	12.08	2,797,698	+0.06(+0.47%)
Nov 18, 2015	11.98	12.05	11.94	12.02	3,659,074	+0.07(+0.55%)
Nov 17, 2015	11.94	12.08	11.92	11.96	4,472,671	+0.02(+0.14%)
Nov 16, 2015	11.84	11.95	11.80	11.94	4,590,717	+0.03(+0.28%)
Nov 13, 2015	11.95	12.01	11.88	11.91	4,804,572	-0.09(-0.77%)
Nov 12, 2015	12.01	12.08	11.96	12.00	6,950,164	-0.17(-1.39%)
Nov 11, 2015	12.26	12.27	12.16	12.17	4,383,790	-0.04(-0.33%)
Nov 10, 2015	12.10	12.22	12.08	12.21	5,596,284	+0.06(+0.46%)
Nov 09, 2015	12.19	12.23	12.05	12.15	4,852,298	-0.11(-0.86%)
Nov 06, 2015	12.44	12.54	12.24	12.26	7,785,775	-0.23(-1.80%)
Nov 05, 2015	12.47	12.77	12.23	12.48	13,134,125	-0.24(-1.87%)
Nov 04, 2015	12.79	12.82	12.67	12.72	4,278,198	-0.03(-0.23%)
Nov 03, 2015	12.85	12.86	12.72	12.75	5,729,997	-0.11(-0.85%)
Nov 02, 2015	12.73	12.91	12.68	12.86	4,225,341	+0.15(+1.15%)
Oct 30, 2015	12.68	12.80	12.62	12.72	2,630,506	+0.06(+0.47%)
Oct 29, 2015	12.65	12.73	12.57	12.66	4,508,915	+0.00(+0.00%)
Oct 28, 2015	12.59	12.70	12.50	12.66	3,841,335	+0.09(+0.71%)
Oct 27, 2015	12.57	12.61	12.49	12.57	4,403,836	-0.04(-0.29%)
Oct 26, 2015	12.37	12.64	12.37	12.60	7,919,775	+0.24(+1.98%)
Oct 23, 2015	12.40	12.41	12.24	12.36	6,780,614	+0.04(+0.32%)
Oct 22, 2015	12.41	12.42	12.22	12.32	11,896,160	-0.02(-0.16%)
Oct 21, 2015	12.46	12.47	12.30	12.34	2,617,191	-0.08(-0.61%)
Oct 20, 2015	12.43	12.49	12.38	12.41	2,385,510	-0.03(-0.27%)
Oct 19, 2015	12.34	12.47	12.28	12.45	2,115,867	+0.08(+0.64%)
Oct 16, 2015	12.34	12.46	12.31	12.37	2,714,905	+0.03(+0.24%)
Oct 15, 2015	12.38	12.42	12.30	12.34	5,247,148	+0.01(+0.08%)
Oct 14, 2015	12.43	12.52	12.25	12.33	7,977,696	-0.11(-0.88%)
Oct 13, 2015	12.49	12.59	12.43	12.44	4,306,600	-0.10(-0.79%)
Oct 12, 2015	12.51	12.58	12.46	12.54	2,172,217	+0.02(+0.16%)
Oct 09, 2015	12.45	12.53	12.34	12.52	2,879,962	+0.10(+0.83%)
Oct 08, 2015	12.20	12.44	12.12	12.41	3,308,794	+0.20(+1.65%)
Oct 07, 2015	12.20	12.23	12.20	12.21	2,349,674	+0.12(+0.96%)
Oct 06, 2015	12.15	12.26	12.06	12.10	2,857,361	-0.08(-0.63%)
Oct 05, 2015	11.98	12.19	11.98	12.17	2,944,282	+0.21(+1.77%)
Oct 02, 2015	11.73	11.97	11.68	11.96	5,355,015	+0.12(+1.01%)
Oct 01, 2015	11.76	11.84	11.69	11.84	3,178,687	+0.09(+0.73%)
Sep 30, 2015	11.64	11.77	11.60	11.76	4,268,918	+0.20(+1.72%)
Sep 29, 2015	11.72	11.72	11.50	11.56	3,911,447	-0.17(-1.41%)
Sep 28, 2015	11.93	11.95	11.67	11.72	3,558,613	-0.27(-2.24%)
Sep 25, 2015	12.00	12.09	11.89	11.99	2,407,909	+0.08(+0.64%)
Sep 24, 2015	11.85	11.99	11.81	11.91	4,293,373	-0.04(-0.31%)
Sep 23, 2015	11.91	11.98	11.82	11.95	2,246,772	+0.02(+0.19%)
Sep 22, 2015	11.95	12.03	11.83	11.93	3,264,348	-0.18(-1.45%)
Sep 21, 2015	12.07	12.21	12.03	12.10	2,754,622	+0.14(+1.19%)
Sep 18, 2015	11.96	12.12	11.92	11.96	4,417,411	-0.13(-1.11%)
Sep 17, 2015	12.17	12.26	12.07	12.10	3,628,744	-0.07(-0.54%)
Sep 16, 2015	12.16	12.20	12.08	12.16	2,860,876	+0.02(+0.19%)
Sep 15, 2015	11.98	12.16	11.90	12.14	3,412,275	+0.17(+1.46%)
Sep 14, 2015	12.07	12.15	11.91	11.96	3,386,986	-0.11(-0.90%)
Sep 11, 2015	11.97	12.13	11.96	12.07	2,532,259	+0.05(+0.44%)
Sep 10, 2015	12.05	12.14	12.00	12.02	3,280,230	-0.09(-0.76%)
Sep 09, 2015	12.26	12.30	12.09	12.11	3,578,222	-0.10(-0.78%)
Sep 08, 2015	12.22	12.24	12.14	12.21	3,965,414	+0.13(+1.09%)
Sep 04, 2015	12.02	12.08	12.08	12.08	4,019,363	-0.08(-0.68%)
Sep 03, 2015	12.15	12.23	12.09	12.16	3,735,756	+0.06(+0.46%)
Sep 02, 2015	12.06	12.12	11.98	12.10	3,002,669	+0.16(+1.38%)
Sep 01, 2015	11.99	12.10	11.88	11.94	3,391,090	-0.24(-1.94%)
Aug 31, 2015	12.22	12.34	12.14	12.17	4,600,246	-0.12(-0.94%)
Aug 28, 2015	12.18	12.34	12.15	12.29	4,376,566	+0.08(+0.62%)
Aug 27, 2015	12.07	12.23	11.97	12.21	4,453,811	+0.17(+1.45%)
Aug 26, 2015	11.91	12.06	11.65	12.04	3,963,285	+0.29(+2.46%)
Aug 25, 2015	12.08	12.08	11.74	11.75	4,576,199	-0.12(-0.97%)
Aug 24, 2015	11.68	12.17	11.41	11.87	4,542,705	-0.31(-2.54%)
Aug 21, 2015	12.33	12.40	12.17	12.17	2,727,584	-0.27(-2.19%)
Aug 20, 2015	12.67	12.67	12.44	12.45	2,825,748	-0.30(-2.35%)
Aug 19, 2015	12.79	12.85	12.67	12.75	2,552,832	-0.13(-1.05%)
Aug 18, 2015	12.89	13.00	12.88	12.88	2,042,226	-0.05(-0.36%)
Aug 17, 2015	12.72	12.93	12.62	12.93	3,227,146	+0.14(+1.08%)
Aug 14, 2015	12.75	12.83	12.67	12.79	2,169,102	+0.02(+0.18%)
Aug 13, 2015	12.73	12.83	12.66	12.77	2,329,034	+0.02(+0.13%)
Aug 12, 2015	12.74	12.86	12.68	12.75	2,973,939	-0.14(-1.12%)
Aug 11, 2015	12.91	12.97	12.80	12.89	2,752,833	-0.10(-0.73%)
Aug 10, 2015	12.89	13.09	12.89	12.99	2,997,846	+0.18(+1.44%)
Aug 07, 2015	12.84	12.84	12.77	12.81	3,195,124	-0.01(-0.08%)
Aug 06, 2015	12.98	12.98	12.77	12.82	2,840,963	-0.13(-1.02%)
Aug 05, 2015	12.81	13.10	12.75	12.95	4,699,131	+0.25(+1.94%)
Aug 04, 2015	12.84	13.06	12.59	12.70	6,359,651	-0.14(-1.13%)
Aug 03, 2015	12.77	12.98	12.77	12.85	4,931,084	+0.05(+0.39%)
Jul 31, 2015	12.71	12.81	12.70	12.80	2,791,393	+0.10(+0.78%)
Jul 30, 2015	12.64	12.75	12.57	12.70	2,572,529	+0.01(+0.10%)
Jul 29, 2015	12.37	12.70	12.33	12.68	4,582,363	+0.30(+2.44%)
Jul 28, 2015	12.31	12.40	12.16	12.38	2,597,273	+0.11(+0.88%)
Jul 27, 2015	12.35	12.37	12.23	12.27	2,959,241	-0.11(-0.90%)
Jul 24, 2015	12.41	12.45	12.33	12.38	3,800,113	+0.04(+0.35%)
Jul 23, 2015	12.51	12.53	12.32	12.34	1,949,356	-0.15(-1.24%)
Jul 22, 2015	12.33	12.55	12.31	12.50	2,989,020	+0.12(+1.01%)
Jul 21, 2015	12.58	12.58	12.35	12.37	2,199,602	-0.20(-1.59%)
Jul 20, 2015	12.52	12.61	12.47	12.57	1,270,004	+0.04(+0.32%)
Jul 17, 2015	12.62	12.64	12.48	12.53	1,351,359	-0.08(-0.60%)
Jul 16, 2015	12.61	12.65	12.56	12.61	1,797,547	+0.06(+0.47%)
Jul 15, 2015	12.47	12.60	12.39	12.55	2,867,493	+0.09(+0.71%)
Jul 14, 2015	12.34	12.46	12.29	12.46	3,401,115	+0.11(+0.90%)
Jul 13, 2015	12.41	12.43	12.35	12.35	5,065,030	+0.02(+0.13%)
Jul 10, 2015	12.29	12.36	12.24	12.33	1,961,337	+0.14(+1.16%)
Jul 09, 2015	12.30	12.32	12.17	12.19	2,518,431	+0.03(+0.22%)
Jul 08, 2015	12.28	12.33	12.16	12.16	2,933,858	-0.20(-1.62%)
Jul 07, 2015	12.40	12.44	12.21	12.37	2,700,056	-0.05(-0.40%)
Jul 06, 2015	12.28	12.47	12.27	12.41	3,122,118	+0.01(+0.11%)
Jul 02, 2015	12.44	12.40	12.40	12.40	1,902,739	-0.04(-0.32%)