Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	40.73	41.12	40.06	40.94	961,308	+0.11(+0.27%)
Jun 29, 2016	40.47	40.85	40.12	40.83	1,292,989	+0.82(+2.04%)
Jun 28, 2016	40.41	40.55	39.91	40.01	1,306,513	-0.17(-0.42%)
Jun 27, 2016	41.22	41.36	39.97	40.18	1,583,728	-1.46(-3.51%)
Jun 24, 2016	40.75	42.16	40.69	41.64	1,628,477	-0.54(-1.27%)
Jun 23, 2016	42.16	42.30	41.91	42.18	578,836	+0.37(+0.90%)
Jun 22, 2016	41.88	42.01	41.62	41.81	591,864	+0.00(+0.00%)
Jun 21, 2016	41.82	42.16	41.67	41.81	585,317	-0.09(-0.20%)
Jun 20, 2016	42.20	42.39	41.73	41.89	750,239	+0.06(+0.14%)
Jun 17, 2016	42.18	42.22	41.62	41.83	942,676	-0.54(-1.26%)
Jun 16, 2016	42.58	42.58	42.06	42.37	353,096	-0.38(-0.89%)
Jun 15, 2016	43.21	43.24	42.69	42.75	841,537	-0.20(-0.46%)
Jun 14, 2016	42.32	43.03	42.27	42.95	544,528	+0.71(+1.67%)
Jun 13, 2016	42.78	43.02	42.23	42.24	537,471	-0.66(-1.55%)
Jun 10, 2016	43.01	43.16	42.62	42.90	564,759	-0.40(-0.92%)
Jun 09, 2016	43.55	44.26	43.21	43.30	630,480	-0.13(-0.29%)
Jun 08, 2016	43.05	43.46	42.61	43.43	464,101	+0.60(+1.41%)
Jun 07, 2016	42.99	43.03	42.56	42.83	347,965	+0.00(+0.00%)
Jun 06, 2016	42.55	43.04	42.26	42.83	436,006	+0.42(+0.98%)
Jun 03, 2016	42.69	42.69	41.86	42.41	569,181	-0.36(-0.83%)
Jun 02, 2016	42.48	42.92	42.35	42.77	623,322	+0.04(+0.10%)
Jun 01, 2016	42.39	42.97	42.39	42.72	722,481	+0.31(+0.74%)
May 31, 2016	42.73	42.73	42.12	42.41	369,407	-0.20(-0.46%)
May 27, 2016	42.11	42.61	42.61	42.61	703,772	+0.68(+1.62%)
May 26, 2016	42.00	42.30	41.81	41.93	298,634	-0.07(-0.16%)
May 25, 2016	42.08	42.40	41.59	41.99	734,406	-0.11(-0.26%)
May 24, 2016	41.56	42.43	41.08	42.10	869,682	+0.83(+2.02%)
May 23, 2016	41.59	41.71	41.21	41.27	642,311	-0.24(-0.57%)
May 20, 2016	41.41	41.53	41.10	41.51	1,018,530	+0.31(+0.74%)
May 19, 2016	40.74	41.34	40.32	41.20	1,410,545	+0.17(+0.41%)
May 18, 2016	42.05	42.05	40.87	41.03	1,326,212	-1.18(-2.80%)
May 17, 2016	42.33	42.71	41.87	42.21	638,274	-0.16(-0.38%)
May 16, 2016	42.03	42.61	41.82	42.38	1,014,065	+0.25(+0.59%)
May 13, 2016	43.34	43.35	41.95	42.13	1,494,848	-1.12(-2.60%)
May 12, 2016	43.10	43.61	42.99	43.25	754,217	+0.20(+0.47%)
May 11, 2016	44.20	44.41	42.99	43.05	841,551	-1.26(-2.84%)
May 10, 2016	43.82	44.56	43.21	44.31	907,283	+0.48(+1.11%)
May 09, 2016	43.45	44.11	42.94	43.82	736,038	+0.82(+1.90%)
May 06, 2016	43.67	44.62	42.23	43.01	1,096,472	-0.93(-2.12%)
May 05, 2016	44.70	44.94	43.90	43.94	1,001,053	-0.80(-1.80%)
May 04, 2016	44.45	45.09	44.15	44.74	1,096,149	+0.15(+0.34%)
May 03, 2016	43.92	44.71	43.85	44.59	1,747,637	+0.53(+1.19%)
May 02, 2016	43.35	44.24	43.29	44.06	1,049,455	+0.86(+1.98%)
Apr 29, 2016	43.29	43.65	42.98	43.21	837,535	-0.16(-0.37%)
Apr 28, 2016	42.69	44.13	42.57	43.37	1,720,118	-0.09(-0.21%)
Apr 27, 2016	43.29	43.64	43.06	43.46	941,655	-0.14(-0.33%)
Apr 26, 2016	43.67	43.99	43.29	43.61	762,411	-0.01(-0.02%)
Apr 25, 2016	42.85	43.70	42.83	43.62	830,715	+0.55(+1.28%)
Apr 22, 2016	42.84	43.34	42.67	43.06	886,877	+0.37(+0.87%)
Apr 21, 2016	42.91	43.17	42.66	42.69	696,132	-0.05(-0.12%)
Apr 20, 2016	42.51	42.97	42.51	42.74	972,605	-0.03(-0.06%)
Apr 19, 2016	43.16	43.55	42.50	42.77	1,542,608	-0.65(-1.50%)
Apr 18, 2016	43.04	43.78	43.04	43.42	918,388	-0.05(-0.12%)
Apr 15, 2016	42.85	43.64	42.85	43.47	791,491	+0.33(+0.77%)
Apr 14, 2016	43.92	43.94	43.06	43.14	1,042,601	-0.64(-1.45%)
Apr 13, 2016	44.05	44.10	43.16	43.78	556,460	-0.06(-0.14%)
Apr 12, 2016	43.73	44.06	43.34	43.84	639,813	+0.25(+0.58%)
Apr 11, 2016	43.84	44.28	43.54	43.58	554,270	-0.08(-0.19%)
Apr 08, 2016	44.03	44.32	43.24	43.67	978,025	-0.45(-1.02%)
Apr 07, 2016	44.39	44.58	43.93	44.12	528,111	-0.37(-0.84%)
Apr 06, 2016	44.15	44.70	43.50	44.49	320,711	+0.29(+0.65%)
Apr 05, 2016	44.60	44.84	43.67	44.20	817,531	-0.69(-1.55%)
Apr 04, 2016	45.24	45.40	44.79	44.89	469,981	-0.41(-0.90%)
Apr 01, 2016	44.68	45.36	44.57	45.30	526,350	+0.33(+0.73%)
Mar 31, 2016	44.78	45.18	44.74	44.97	1,140,662	+0.04(+0.09%)
Mar 30, 2016	45.03	45.48	44.79	44.93	707,525	+0.06(+0.13%)
Mar 29, 2016	43.81	44.91	43.81	44.87	975,009	+1.06(+2.42%)
Mar 28, 2016	44.38	44.73	43.75	43.81	739,298	-0.44(-1.00%)
Mar 24, 2016	43.81	44.25	44.25	44.25	733,708	+0.23(+0.52%)
Mar 23, 2016	44.15	44.28	43.78	44.02	843,600	-0.32(-0.73%)
Mar 22, 2016	44.99	45.18	44.29	44.34	642,610	-0.88(-1.95%)
Mar 21, 2016	44.98	45.31	44.56	45.22	600,995	-0.03(-0.06%)
Mar 18, 2016	45.43	45.79	45.14	45.25	1,126,885	-0.07(-0.15%)
Mar 17, 2016	45.06	45.85	44.12	45.32	727,621	+0.37(+0.83%)
Mar 16, 2016	44.41	45.44	44.23	44.95	963,489	+0.35(+0.78%)
Mar 15, 2016	45.28	45.50	44.47	44.60	824,778	-0.88(-1.94%)
Mar 14, 2016	45.16	45.70	45.12	45.48	960,756	+0.16(+0.36%)
Mar 11, 2016	44.84	45.62	44.55	45.32	1,113,222	+0.52(+1.15%)
Mar 10, 2016	45.05	45.28	44.30	44.80	1,388,367	+0.08(+0.17%)
Mar 09, 2016	44.13	44.76	43.70	44.73	1,504,127	+0.78(+1.77%)
Mar 08, 2016	44.19	44.52	43.83	43.95	1,334,667	-0.36(-0.80%)
Mar 07, 2016	43.72	44.34	43.46	44.30	906,413	+0.38(+0.87%)
Mar 04, 2016	42.91	43.95	42.80	43.92	1,129,420	+1.35(+3.16%)
Mar 03, 2016	42.73	43.04	41.96	42.57	694,652	-0.38(-0.89%)
Mar 02, 2016	43.23	43.23	42.47	42.95	624,490	-0.19(-0.45%)
Mar 01, 2016	42.43	43.47	42.20	43.15	1,007,025	+0.88(+2.08%)
Feb 29, 2016	42.68	42.77	42.19	42.27	816,935	-0.33(-0.78%)
Feb 26, 2016	42.79	42.97	42.16	42.60	872,176	-0.07(-0.16%)
Feb 25, 2016	42.94	43.01	42.34	42.67	874,362	-0.02(-0.04%)
Feb 24, 2016	42.09	43.00	42.08	42.68	810,624	+0.37(+0.88%)
Feb 23, 2016	42.19	42.95	42.19	42.31	1,047,279	+0.24(+0.56%)
Feb 22, 2016	41.94	42.45	41.87	42.08	943,263	+0.48(+1.16%)
Feb 19, 2016	42.01	42.36	40.95	41.60	1,279,855	-0.57(-1.36%)
Feb 18, 2016	41.96	42.27	41.63	42.17	934,351	+0.12(+0.28%)
Feb 17, 2016	41.04	42.23	40.57	42.05	2,342,877	+0.40(+0.95%)
Feb 16, 2016	41.21	42.13	40.95	41.65	2,437,536	+0.96(+2.36%)
Feb 12, 2016	39.97	40.69	40.69	40.69	1,031,626	+0.84(+2.12%)
Feb 11, 2016	39.44	40.19	38.92	39.85	534,500	-0.10(-0.25%)
Feb 10, 2016	39.83	40.68	39.65	39.95	645,852	+0.30(+0.77%)
Feb 09, 2016	39.88	40.76	39.20	39.65	1,150,270	-0.24(-0.59%)
Feb 08, 2016	39.54	40.20	38.95	39.88	954,151	-0.02(-0.04%)
Feb 05, 2016	41.20	41.20	39.85	39.90	913,929	-1.30(-3.15%)
Feb 04, 2016	40.94	41.34	40.62	41.20	603,574	+0.09(+0.23%)
Feb 03, 2016	41.41	41.43	40.01	41.11	836,901	+0.03(+0.06%)
Feb 02, 2016	40.94	41.47	40.94	41.08	600,941	-0.35(-0.83%)
Feb 01, 2016	40.57	41.61	40.55	41.43	984,644	+0.67(+1.66%)
Jan 29, 2016	40.19	40.84	40.08	40.75	926,790	+0.66(+1.64%)
Jan 28, 2016	39.73	40.28	39.13	40.09	892,977	+1.08(+2.77%)
Jan 27, 2016	39.73	40.04	38.79	39.01	724,225	-0.90(-2.26%)
Jan 26, 2016	38.91	39.98	38.35	39.92	850,848	+1.11(+2.85%)
Jan 25, 2016	39.94	40.01	38.73	38.81	1,128,464	-1.13(-2.83%)
Jan 22, 2016	39.31	39.97	39.15	39.94	784,848	+0.87(+2.22%)
Jan 21, 2016	38.59	39.42	38.26	39.07	1,041,348	+0.65(+1.69%)
Jan 20, 2016	39.41	39.41	37.26	38.42	2,069,231	-1.27(-3.21%)
Jan 19, 2016	39.53	39.97	39.24	39.70	964,468	+0.51(+1.29%)
Jan 15, 2016	38.69	39.19	39.19	39.19	812,595	-0.31(-0.79%)
Jan 14, 2016	39.23	39.80	38.52	39.50	782,738	+0.46(+1.17%)
Jan 13, 2016	39.05	39.65	38.84	39.05	879,680	-0.03(-0.09%)
Jan 12, 2016	38.89	39.44	38.79	39.08	1,046,279	+0.46(+1.20%)
Jan 11, 2016	38.70	38.98	38.14	38.62	1,147,302	+0.05(+0.13%)
Jan 08, 2016	38.59	39.00	38.35	38.57	1,530,555	+0.13(+0.33%)
Jan 07, 2016	38.90	39.23	38.36	38.44	1,090,405	-1.12(-2.84%)
Jan 06, 2016	40.06	40.25	39.41	39.56	1,237,426	-0.94(-2.33%)
Jan 05, 2016	39.13	40.58	39.06	40.51	1,416,563	+1.46(+3.74%)
Jan 04, 2016	38.63	39.22	38.40	39.05	1,212,793	+0.14(+0.37%)
Dec 31, 2015	39.13	38.90	38.90	38.90	467,337	-0.45(-1.14%)
Dec 30, 2015	39.55	39.57	39.29	39.35	286,139	-0.16(-0.41%)
Dec 29, 2015	39.35	39.72	39.27	39.51	299,320	+0.25(+0.64%)
Dec 28, 2015	39.18	39.36	38.70	39.26	394,240	+0.06(+0.15%)
Dec 24, 2015	39.45	39.20	39.20	39.20	273,077	-0.36(-0.92%)
Dec 23, 2015	39.58	39.65	39.30	39.56	463,244	+0.03(+0.06%)
Dec 22, 2015	39.53	39.60	38.78	39.54	484,370	+0.12(+0.30%)
Dec 21, 2015	39.05	39.55	38.99	39.42	596,274	+0.56(+1.43%)
Dec 18, 2015	38.98	39.25	38.27	38.86	892,125	-0.15(-0.39%)
Dec 17, 2015	39.42	39.49	38.69	39.01	509,802	-0.19(-0.47%)
Dec 16, 2015	39.09	39.26	38.61	39.20	412,076	+0.19(+0.50%)
Dec 15, 2015	38.79	39.20	38.77	39.01	335,663	+0.28(+0.72%)
Dec 14, 2015	38.90	38.92	38.39	38.73	449,760	-0.03(-0.07%)
Dec 11, 2015	38.53	38.99	38.43	38.75	493,219	-0.33(-0.84%)
Dec 10, 2015	39.38	39.38	38.88	39.08	484,370	-0.13(-0.34%)
Dec 09, 2015	39.61	40.09	39.17	39.22	716,800	-0.41(-1.04%)
Dec 08, 2015	39.80	40.02	39.16	39.63	1,125,056	-0.57(-1.41%)
Dec 07, 2015	39.65	40.46	39.52	40.19	709,052	+0.40(+1.00%)
Dec 04, 2015	39.08	39.86	39.06	39.80	634,250	+0.81(+2.08%)
Dec 03, 2015	39.67	39.93	38.79	38.99	580,392	-0.71(-1.79%)
Dec 02, 2015	39.94	40.20	39.61	39.70	616,839	-0.19(-0.47%)
Dec 01, 2015	40.10	40.62	39.83	39.88	1,196,652	+0.12(+0.30%)
Nov 30, 2015	40.45	40.55	39.70	39.76	893,295	-0.76(-1.87%)
Nov 27, 2015	40.72	40.89	40.46	40.52	166,452	-0.30(-0.72%)
Nov 25, 2015	40.10	40.82	40.82	40.82	474,092	+0.87(+2.18%)
Nov 24, 2015	39.83	40.08	39.33	39.95	708,429	+0.03(+0.06%)
Nov 23, 2015	40.07	40.48	39.92	39.92	670,791	-0.09(-0.23%)
Nov 20, 2015	39.87	40.12	39.68	40.02	630,103	+0.41(+1.02%)
Nov 19, 2015	39.10	39.71	38.49	39.61	744,016	+0.47(+1.21%)
Nov 18, 2015	38.75	39.16	38.31	39.14	682,830	+0.58(+1.51%)
Nov 17, 2015	38.81	39.36	38.43	38.56	724,833	+0.08(+0.22%)
Nov 16, 2015	38.30	38.65	38.11	38.47	634,552	+0.09(+0.24%)
Nov 13, 2015	38.93	39.38	38.29	38.38	741,262	-1.09(-2.76%)
Nov 12, 2015	40.16	40.33	39.44	39.47	440,056	-0.73(-1.81%)
Nov 11, 2015	39.95	40.37	39.47	40.19	843,744	+0.49(+1.23%)
Nov 10, 2015	39.76	39.92	39.29	39.71	765,648	+0.02(+0.04%)
Nov 09, 2015	40.36	40.49	39.49	39.69	590,148	-0.84(-2.06%)
Nov 06, 2015	40.36	40.71	40.21	40.52	661,273	+0.01(+0.02%)
Nov 05, 2015	40.63	40.64	40.02	40.52	483,866	+0.01(+0.02%)
Nov 04, 2015	41.04	41.10	40.26	40.51	664,615	-0.29(-0.72%)
Nov 03, 2015	41.20	41.26	40.49	40.80	1,021,672	-0.50(-1.20%)
Nov 02, 2015	40.41	41.37	40.41	41.30	866,435	+0.80(+1.97%)
Oct 30, 2015	41.52	41.73	40.48	40.50	962,779	-0.79(-1.91%)
Oct 29, 2015	42.66	42.66	41.10	41.29	1,344,561	-1.77(-4.12%)
Oct 28, 2015	41.63	43.07	41.57	43.06	1,117,456	+1.39(+3.33%)
Oct 27, 2015	41.55	41.96	40.58	41.67	2,962,870	-2.01(-4.60%)
Oct 26, 2015	42.74	43.83	42.63	43.68	1,854,673	+1.08(+2.52%)
Oct 23, 2015	42.90	43.89	42.11	42.61	1,833,663	-0.25(-0.59%)
Oct 22, 2015	43.08	44.48	42.73	42.86	1,095,095	-0.39(-0.89%)
Oct 21, 2015	44.48	44.48	43.19	43.25	1,037,340	-1.18(-2.67%)
Oct 20, 2015	44.62	44.85	44.34	44.43	818,459	-0.55(-1.21%)
Oct 19, 2015	44.25	44.99	44.14	44.98	1,336,431	+0.71(+1.61%)
Oct 16, 2015	44.29	44.53	43.97	44.26	1,497,074	-0.10(-0.23%)
Oct 15, 2015	44.99	45.07	44.19	44.36	1,254,654	-0.45(-1.01%)
Oct 14, 2015	46.21	46.21	44.57	44.82	786,983	-1.32(-2.86%)
Oct 13, 2015	46.12	46.46	45.41	46.14	437,704	-0.19(-0.42%)
Oct 12, 2015	46.06	46.52	45.79	46.33	497,557	+0.46(+1.01%)
Oct 09, 2015	45.99	46.46	45.37	45.87	568,366	-0.24(-0.53%)
Oct 08, 2015	46.07	46.66	45.63	46.11	741,185	+0.06(+0.13%)
Oct 07, 2015	45.56	46.06	44.83	46.05	755,893	+0.64(+1.41%)
Oct 06, 2015	46.03	46.19	45.38	45.41	550,454	-0.68(-1.48%)
Oct 05, 2015	45.65	46.10	45.33	46.09	422,440	+0.66(+1.46%)
Oct 02, 2015	44.42	45.45	44.18	45.43	465,857	+0.78(+1.75%)
Oct 01, 2015	45.19	45.27	44.27	44.65	394,366	-0.69(-1.52%)
Sep 30, 2015	45.31	45.61	44.94	45.34	566,611	+0.28(+0.62%)
Sep 29, 2015	45.04	45.37	44.60	45.06	561,661	+0.16(+0.36%)
Sep 28, 2015	45.76	45.98	44.67	44.90	412,065	-0.92(-2.02%)
Sep 25, 2015	46.36	46.70	45.83	45.83	486,806	-0.38(-0.82%)
Sep 24, 2015	45.83	46.27	45.64	46.20	390,581	+0.13(+0.27%)
Sep 23, 2015	45.92	46.26	45.78	46.08	347,410	+0.18(+0.38%)
Sep 22, 2015	45.30	45.95	45.12	45.90	684,289	+0.33(+0.72%)
Sep 21, 2015	45.38	45.84	45.18	45.57	493,814	+0.50(+1.12%)
Sep 18, 2015	44.93	45.54	44.53	45.07	818,383	-0.29(-0.63%)
Sep 17, 2015	45.56	45.93	45.30	45.35	850,622	-0.13(-0.30%)
Sep 16, 2015	45.80	45.82	45.24	45.49	828,349	-0.45(-0.99%)
Sep 15, 2015	45.79	46.13	45.30	45.94	545,208	+0.37(+0.81%)
Sep 14, 2015	45.75	45.92	45.45	45.57	251,784	-0.09(-0.20%)
Sep 11, 2015	44.90	45.69	44.90	45.67	285,831	+0.61(+1.36%)
Sep 10, 2015	45.12	45.67	44.93	45.05	384,202	-0.13(-0.30%)
Sep 09, 2015	45.93	46.04	45.15	45.19	506,516	-0.21(-0.46%)
Sep 08, 2015	45.46	45.54	45.10	45.40	437,932	+0.49(+1.09%)
Sep 04, 2015	44.58	44.91	44.91	44.91	482,851	-0.05(-0.11%)
Sep 03, 2015	45.31	45.49	44.89	44.96	425,483	-0.12(-0.26%)
Sep 02, 2015	44.67	45.08	44.28	45.08	709,947	+0.76(+1.73%)
Sep 01, 2015	44.97	45.75	44.23	44.31	1,530,597	-1.29(-2.82%)
Aug 31, 2015	46.09	46.62	45.31	45.60	959,788	-1.05(-2.25%)
Aug 28, 2015	46.33	46.88	46.30	46.65	1,183,166	+0.25(+0.54%)
Aug 27, 2015	45.51	46.61	45.51	46.40	916,697	+1.16(+2.56%)
Aug 26, 2015	45.30	45.48	44.32	45.24	786,452	+0.75(+1.68%)
Aug 25, 2015	44.70	45.23	44.22	44.49	840,127	+0.45(+1.01%)
Aug 24, 2015	43.52	45.64	42.03	44.04	1,383,871	-1.30(-2.87%)
Aug 21, 2015	45.70	46.08	45.15	45.35	862,810	-1.04(-2.25%)
Aug 20, 2015	46.61	46.96	46.32	46.39	436,730	-0.65(-1.38%)
Aug 19, 2015	47.46	47.58	46.84	47.04	589,593	-0.43(-0.90%)
Aug 18, 2015	48.14	48.37	47.28	47.46	454,784	-0.68(-1.41%)
Aug 17, 2015	47.67	48.39	47.54	48.14	364,696	+0.17(+0.35%)
Aug 14, 2015	47.77	48.29	47.68	47.98	388,173	+0.03(+0.05%)
Aug 13, 2015	47.62	48.24	47.54	47.95	736,665	+0.54(+1.13%)
Aug 12, 2015	47.02	47.46	46.50	47.41	623,697	+0.02(+0.04%)
Aug 11, 2015	46.67	47.42	46.36	47.40	877,007	+0.70(+1.49%)
Aug 10, 2015	47.77	48.04	46.57	46.70	1,004,431	-0.79(-1.66%)
Aug 07, 2015	47.34	47.51	46.77	47.49	729,192	-0.04(-0.09%)
Aug 06, 2015	48.79	48.96	47.31	47.53	866,252	-1.34(-2.75%)
Aug 05, 2015	48.97	49.46	48.83	48.88	484,218	+0.02(+0.03%)
Aug 04, 2015	48.38	48.92	48.16	48.86	686,324	+0.51(+1.06%)
Aug 03, 2015	48.31	48.46	47.92	48.35	770,542	-0.00(-0.00%)
Jul 31, 2015	48.47	48.80	48.13	48.35	776,483	+0.00(+0.00%)
Jul 30, 2015	47.63	48.55	47.10	48.35	898,867	+0.73(+1.53%)
Jul 29, 2015	47.31	48.09	47.31	47.62	964,941	+0.45(+0.96%)
Jul 28, 2015	46.85	47.25	46.30	47.17	779,718	+0.35(+0.75%)
Jul 27, 2015	46.65	47.22	46.38	46.81	752,490	+0.16(+0.34%)
Jul 24, 2015	47.44	47.58	46.65	46.65	922,832	-0.64(-1.35%)
Jul 23, 2015	47.59	48.65	46.92	47.29	2,814,662	+1.14(+2.47%)
Jul 22, 2015	45.44	46.45	45.38	46.15	1,940,314	+0.83(+1.83%)
Jul 21, 2015	45.18	45.42	44.65	45.32	656,149	+0.23(+0.52%)
Jul 20, 2015	44.87	45.33	44.70	45.09	783,670	+0.26(+0.58%)
Jul 17, 2015	45.31	45.42	44.58	44.83	698,542	-0.32(-0.70%)
Jul 16, 2015	45.29	45.49	45.00	45.15	846,174	-0.31(-0.68%)
Jul 15, 2015	45.96	45.96	45.38	45.46	699,068	-0.31(-0.68%)
Jul 14, 2015	46.10	46.18	45.57	45.77	661,974	-0.26(-0.56%)
Jul 13, 2015	45.71	46.10	45.50	46.03	850,988	+0.66(+1.46%)
Jul 10, 2015	45.21	45.48	45.03	45.37	607,696	+0.39(+0.86%)
Jul 09, 2015	45.47	45.83	44.90	44.98	524,915	-0.21(-0.46%)
Jul 08, 2015	45.21	45.77	44.92	45.19	843,445	-0.35(-0.76%)
Jul 07, 2015	45.11	45.57	44.70	45.54	567,460	+0.54(+1.20%)
Jul 06, 2015	44.95	45.21	44.71	45.00	589,740	-0.12(-0.26%)
Jul 02, 2015	44.99	45.11	45.11	45.11	663,556	+0.15(+0.34%)