KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	20.05	20.13	19.90	20.13	99,720	-0.01(-0.03%)
Jun 29, 2016	19.97	20.14	19.90	20.13	95,803	+0.53(+2.71%)
Jun 28, 2016	19.47	19.59	19.35	19.60	119,565	+0.80(+4.25%)
Jun 27, 2016	19.25	19.25	18.70	18.80	344,227	-1.05(-5.31%)
Jun 24, 2016	20.34	20.37	19.85	19.86	112,887	-1.48(-6.96%)
Jun 23, 2016	21.30	21.38	21.14	21.34	319,471	+0.51(+2.44%)
Jun 22, 2016	21.02	21.04	20.83	20.83	79,880	+0.13(+0.61%)
Jun 21, 2016	20.50	20.75	20.50	20.71	159,268	+0.02(+0.10%)
Jun 20, 2016	21.03	21.03	20.68	20.68	138,076	+0.62(+3.10%)
Jun 17, 2016	20.01	20.19	20.01	20.06	349,765	-0.06(-0.32%)
Jun 16, 2016	19.83	20.16	19.76	20.13	112,880	+0.20(+0.99%)
Jun 15, 2016	20.05	20.18	19.93	19.93	192,333	-0.29(-1.43%)
Jun 14, 2016	20.36	20.47	20.13	20.22	192,674	-0.23(-1.14%)
Jun 13, 2016	20.39	20.61	20.36	20.45	117,938	-0.33(-1.57%)
Jun 10, 2016	21.03	21.06	20.74	20.78	109,882	-0.58(-2.72%)
Jun 09, 2016	21.43	21.48	21.33	21.36	232,608	+0.26(+1.24%)
Jun 08, 2016	20.86	21.16	20.86	21.09	158,511	+0.35(+1.70%)
Jun 07, 2016	20.69	20.85	20.61	20.74	151,617	-0.10(-0.48%)
Jun 06, 2016	20.75	20.97	20.59	20.84	101,957	+0.14(+0.68%)
Jun 03, 2016	20.50	20.71	20.37	20.70	126,345	+0.33(+1.63%)
Jun 02, 2016	20.27	20.38	20.13	20.37	165,828	+0.18(+0.88%)
Jun 01, 2016	20.15	20.30	20.05	20.19	138,954	-0.15(-0.73%)
May 31, 2016	20.42	20.52	20.30	20.34	128,171	-0.08(-0.42%)
May 27, 2016	20.37	20.42	20.42	20.42	139,150	+0.03(+0.14%)
May 26, 2016	20.48	20.54	20.39	20.39	123,844	-0.27(-1.30%)
May 25, 2016	20.46	20.69	20.35	20.66	197,324	+0.38(+1.88%)
May 24, 2016	19.87	20.31	19.82	20.28	647,997	+0.47(+2.36%)
May 23, 2016	19.87	19.93	19.79	19.81	90,129	-0.30(-1.51%)
May 20, 2016	20.13	20.26	20.02	20.12	138,774	-0.01(-0.07%)
May 19, 2016	19.88	20.21	19.86	20.13	265,392	+0.45(+2.30%)
May 18, 2016	19.76	19.86	19.52	19.68	409,212	-0.29(-1.45%)
May 17, 2016	20.09	20.22	19.97	19.97	229,898	-0.12(-0.60%)
May 16, 2016	19.92	20.12	19.92	20.09	152,518	+0.31(+1.57%)
May 13, 2016	19.90	20.14	19.76	19.78	222,755	-0.33(-1.65%)
May 12, 2016	20.40	20.40	20.10	20.11	95,321	-0.30(-1.46%)
May 11, 2016	20.41	20.58	20.31	20.41	98,637	-0.01(-0.03%)
May 10, 2016	20.32	20.47	20.32	20.42	146,316	+0.27(+1.33%)
May 09, 2016	20.25	20.25	20.06	20.15	123,769	-0.13(-0.66%)
May 06, 2016	20.15	20.35	20.08	20.28	121,916	+0.07(+0.35%)
May 05, 2016	20.27	20.42	20.13	20.21	117,408	-0.13(-0.63%)
May 04, 2016	20.28	20.39	20.17	20.34	220,347	-0.30(-1.44%)
May 03, 2016	20.80	20.93	20.63	20.63	87,573	-0.62(-2.93%)
May 02, 2016	21.31	21.33	21.12	21.26	120,939	-0.25(-1.15%)
Apr 29, 2016	21.69	21.69	21.35	21.50	162,239	-0.30(-1.39%)
Apr 28, 2016	21.78	22.05	21.62	21.81	260,550	-0.19(-0.87%)
Apr 27, 2016	21.82	22.06	21.82	22.00	116,649	+0.02(+0.10%)
Apr 26, 2016	21.94	22.01	21.82	21.98	126,123	-0.21(-0.96%)
Apr 25, 2016	22.28	22.37	22.13	22.19	174,434	+0.10(+0.45%)
Apr 22, 2016	21.99	22.29	21.49	22.09	154,260	+0.10(+0.45%)
Apr 21, 2016	21.94	22.07	21.82	21.99	197,741	+0.13(+0.58%)
Apr 20, 2016	21.67	21.93	21.67	21.86	98,264	+0.22(+1.01%)
Apr 19, 2016	21.48	21.74	21.33	21.65	240,230	+0.45(+2.10%)
Apr 18, 2016	20.71	21.22	20.71	21.20	219,550	+0.35(+1.66%)
Apr 15, 2016	20.99	21.07	20.85	20.85	179,216	+0.07(+0.34%)
Apr 14, 2016	20.56	20.78	20.47	20.78	315,152	+0.61(+3.01%)
Apr 13, 2016	19.68	20.24	19.61	20.17	229,477	+0.25(+1.28%)
Apr 12, 2016	19.59	19.95	19.56	19.92	196,890	+0.11(+0.57%)
Apr 11, 2016	19.85	19.97	19.78	19.81	128,270	-0.20(-0.99%)
Apr 08, 2016	20.08	20.22	19.96	20.01	160,685	+0.20(+1.00%)
Apr 07, 2016	20.15	20.15	19.72	19.81	245,021	-0.56(-2.74%)
Apr 06, 2016	19.89	20.38	19.82	20.37	480,855	+0.66(+3.37%)
Apr 05, 2016	19.67	19.77	19.60	19.70	336,243	+0.22(+1.13%)
Apr 04, 2016	19.63	19.69	19.47	19.48	117,193	-0.14(-0.72%)
Apr 01, 2016	19.42	19.63	19.32	19.62	105,758	+0.11(+0.58%)
Mar 31, 2016	19.67	19.74	19.51	19.51	231,475	-0.17(-0.86%)
Mar 30, 2016	19.76	19.81	19.64	19.68	164,347	-0.14(-0.71%)
Mar 29, 2016	19.46	19.83	19.43	19.82	162,066	+0.44(+2.26%)
Mar 28, 2016	19.34	19.45	19.32	19.38	71,674	-0.02(-0.11%)
Mar 24, 2016	19.26	19.40	19.40	19.40	129,676	-0.20(-1.01%)
Mar 23, 2016	19.76	19.76	19.57	19.60	103,397	-0.31(-1.56%)
Mar 22, 2016	19.80	20.04	19.74	19.91	87,964	+0.06(+0.28%)
Mar 21, 2016	19.78	19.92	19.71	19.86	110,886	+0.05(+0.25%)
Mar 18, 2016	19.96	20.05	19.80	19.81	275,269	+0.01(+0.04%)
Mar 17, 2016	19.59	19.90	19.55	19.80	248,019	+0.32(+1.63%)
Mar 16, 2016	19.13	19.50	19.13	19.48	161,731	+0.38(+2.00%)
Mar 15, 2016	19.09	19.10	18.94	19.10	90,064	-0.31(-1.60%)
Mar 14, 2016	19.37	19.52	19.24	19.41	262,081	-0.01(-0.07%)
Mar 11, 2016	19.18	19.44	19.18	19.43	183,116	+0.56(+2.96%)
Mar 10, 2016	18.77	18.89	18.63	18.87	188,266	+0.19(+1.02%)
Mar 09, 2016	18.55	18.74	18.50	18.68	270,163	+0.25(+1.34%)
Mar 08, 2016	18.61	18.61	18.33	18.43	581,356	-0.45(-2.40%)
Mar 07, 2016	18.78	18.93	18.70	18.88	187,132	+0.18(+0.95%)
Mar 04, 2016	18.45	18.65	18.45	18.70	179,585	+0.66(+3.68%)
Mar 03, 2016	17.81	18.04	17.79	18.04	186,463	+0.45(+2.57%)
Mar 02, 2016	17.33	17.62	17.31	17.59	181,787	+0.06(+0.36%)
Mar 01, 2016	16.99	17.52	16.99	17.52	191,625	+0.72(+4.29%)
Feb 29, 2016	16.96	16.96	16.79	16.80	223,303	-0.16(-0.92%)
Feb 26, 2016	17.13	17.14	16.92	16.96	253,582	-0.01(-0.08%)
Feb 25, 2016	16.96	16.99	16.79	16.97	192,055	-0.11(-0.62%)
Feb 24, 2016	17.02	17.20	16.89	17.08	216,610	+0.06(+0.37%)
Feb 23, 2016	17.47	17.47	17.01	17.01	195,917	-0.50(-2.83%)
Feb 22, 2016	17.40	17.51	17.35	17.51	190,020	+0.30(+1.73%)
Feb 19, 2016	17.21	17.27	17.11	17.21	136,587	-0.17(-0.98%)
Feb 18, 2016	17.66	17.66	17.32	17.38	190,328	-0.78(-4.28%)
Feb 17, 2016	17.74	18.24	17.74	18.16	319,941	+0.86(+4.94%)
Feb 16, 2016	17.11	17.33	17.06	17.30	217,607	+0.37(+2.17%)
Feb 12, 2016	16.61	16.94	16.94	16.94	281,130	+0.51(+3.10%)
Feb 11, 2016	16.62	16.67	16.27	16.43	392,272	-0.28(-1.69%)
Feb 10, 2016	16.87	17.06	16.68	16.71	174,130	+0.01(+0.04%)
Feb 09, 2016	16.63	16.91	16.58	16.70	183,158	-0.19(-1.13%)
Feb 08, 2016	17.11	17.18	16.79	16.89	223,236	-0.47(-2.73%)
Feb 05, 2016	17.25	17.42	17.25	17.37	228,614	+0.20(+1.15%)
Feb 04, 2016	16.84	17.35	16.84	17.17	245,228	+0.34(+2.02%)
Feb 03, 2016	16.60	16.83	16.22	16.83	195,828	+0.15(+0.89%)
Feb 02, 2016	17.31	17.31	16.65	16.68	242,655	-0.78(-4.49%)
Feb 01, 2016	17.44	17.48	17.26	17.47	244,748	-0.33(-1.83%)
Jan 29, 2016	17.42	17.83	17.49	17.79	353,480	+0.37(+2.15%)
Jan 28, 2016	17.69	17.70	17.37	17.42	311,043	+0.26(+1.52%)
Jan 27, 2016	17.32	17.42	17.01	17.16	317,597	-0.06(-0.37%)
Jan 26, 2016	17.09	17.22	16.95	17.22	330,935	+0.11(+0.66%)
Jan 25, 2016	17.51	17.54	17.11	17.11	441,398	-0.08(-0.49%)
Jan 22, 2016	17.03	17.27	17.03	17.19	362,427	+0.46(+2.75%)
Jan 21, 2016	16.67	16.84	16.54	16.73	395,648	+0.25(+1.50%)
Jan 20, 2016	16.72	16.72	16.15	16.48	345,429	-0.62(-3.64%)
Jan 19, 2016	17.33	17.33	16.96	17.11	318,531	-0.13(-0.74%)
Jan 15, 2016	17.22	17.23	17.23	17.23	243,655	-0.88(-4.88%)
Jan 14, 2016	18.22	18.23	17.86	18.12	395,119	-0.35(-1.91%)
Jan 13, 2016	18.77	18.89	18.39	18.47	373,806	+0.01(+0.08%)
Jan 12, 2016	18.66	18.66	18.32	18.46	229,526	-0.02(-0.11%)
Jan 11, 2016	18.53	18.53	18.31	18.48	215,570	+0.11(+0.58%)
Jan 08, 2016	18.73	18.73	18.35	18.37	140,393	-0.17(-0.92%)
Jan 07, 2016	18.75	18.89	18.53	18.54	220,985	-0.39(-2.05%)
Jan 06, 2016	18.94	19.05	18.90	18.93	114,301	-0.36(-1.87%)
Jan 05, 2016	19.46	19.55	19.26	19.29	171,951	+0.13(+0.70%)
Jan 04, 2016	19.12	19.25	19.00	19.16	174,879	-0.55(-2.80%)
Dec 31, 2015	19.90	19.71	19.71	19.71	138,161	-0.06(-0.29%)
Dec 30, 2015	19.96	20.03	19.74	19.76	170,639	-0.57(-2.82%)
Dec 29, 2015	20.42	20.58	20.22	20.34	221,016	-0.11(-0.52%)
Dec 28, 2015	20.32	20.47	20.17	20.44	212,644	-0.11(-0.52%)
Dec 24, 2015	20.57	20.55	20.55	20.55	151,312	-0.16(-0.75%)
Dec 23, 2015	20.55	20.71	20.51	20.71	202,679	+0.33(+1.60%)
Dec 22, 2015	20.13	20.39	20.13	20.38	227,272	+0.01(+0.03%)
Dec 21, 2015	20.36	20.38	20.17	20.37	225,401	+0.43(+2.16%)
Dec 18, 2015	20.08	20.18	19.94	19.94	314,383	+0.00(+0.00%)
Dec 17, 2015	20.42	20.42	19.87	19.94	358,771	-0.97(-4.63%)
Dec 16, 2015	20.69	20.99	20.61	20.91	254,961	+0.52(+2.57%)
Dec 15, 2015	20.39	20.54	20.30	20.39	388,373	+0.13(+0.66%)
Dec 14, 2015	20.28	20.34	20.06	20.25	216,069	+0.20(+0.99%)
Dec 11, 2015	20.32	20.37	20.03	20.05	157,661	-0.57(-2.74%)
Dec 10, 2015	20.60	20.71	20.59	20.62	165,845	+0.27(+1.32%)
Dec 09, 2015	20.33	20.46	20.22	20.35	204,649	+0.02(+0.10%)
Dec 08, 2015	20.32	20.42	20.24	20.33	188,556	-0.20(-0.96%)
Dec 07, 2015	20.69	20.78	20.44	20.53	230,595	-0.63(-2.97%)
Dec 04, 2015	20.83	21.16	20.83	21.16	109,275	+0.30(+1.42%)
Dec 03, 2015	21.11	21.11	20.76	20.86	191,480	-0.29(-1.37%)
Dec 02, 2015	21.48	21.48	21.07	21.15	185,592	-0.57(-2.61%)
Dec 01, 2015	21.54	21.72	21.45	21.72	127,760	+0.35(+1.62%)
Nov 30, 2015	21.45	21.48	21.26	21.37	189,139	-0.19(-0.89%)
Nov 27, 2015	21.72	21.79	21.55	21.56	124,944	-0.08(-0.36%)
Nov 25, 2015	21.61	21.64	21.64	21.64	131,373	-0.01(-0.03%)
Nov 24, 2015	21.53	21.71	21.53	21.65	153,777	+0.28(+1.32%)
Nov 23, 2015	21.49	21.50	21.35	21.36	123,305	-0.17(-0.79%)
Nov 20, 2015	21.57	21.60	21.50	21.53	105,647	-0.07(-0.33%)
Nov 19, 2015	21.57	21.65	21.51	21.60	157,093	+0.28(+1.29%)
Nov 18, 2015	21.16	21.38	21.09	21.33	162,700	+0.51(+2.45%)
Nov 17, 2015	20.94	20.99	20.77	20.82	178,080	-0.20(-0.94%)
Nov 16, 2015	20.94	21.02	20.80	21.02	162,428	+0.01(+0.07%)
Nov 13, 2015	21.23	21.24	20.95	21.00	144,656	-0.65(-3.00%)
Nov 12, 2015	21.84	21.92	21.63	21.65	217,414	-0.15(-0.68%)
Nov 11, 2015	21.93	21.93	21.74	21.80	124,875	+0.01(+0.06%)
Nov 10, 2015	21.86	21.86	21.67	21.79	215,819	-0.47(-2.13%)
Nov 09, 2015	22.15	22.33	22.11	22.26	305,286	+0.13(+0.58%)
Nov 06, 2015	22.15	22.30	22.03	22.13	186,531	-0.43(-1.91%)
Nov 05, 2015	22.44	22.60	22.44	22.57	140,734	+0.19(+0.85%)
Nov 04, 2015	22.80	22.80	22.33	22.37	218,613	-0.53(-2.32%)
Nov 03, 2015	22.75	22.98	22.75	22.90	230,993	+0.52(+2.31%)
Nov 02, 2015	22.35	22.41	22.22	22.39	168,020	+0.09(+0.41%)
Oct 30, 2015	22.38	22.44	22.18	22.30	229,180	+0.21(+0.93%)
Oct 29, 2015	22.28	22.28	21.91	22.09	260,636	-0.41(-1.82%)
Oct 28, 2015	22.61	22.66	22.35	22.50	355,598	-0.24(-1.06%)
Oct 27, 2015	22.59	22.88	22.59	22.74	141,373	-0.18(-0.80%)
Oct 26, 2015	22.98	23.06	22.86	22.93	245,329	-0.17(-0.73%)
Oct 23, 2015	23.21	23.34	23.02	23.10	201,559	-0.03(-0.12%)
Oct 22, 2015	22.93	23.18	22.86	23.12	198,220	+0.60(+2.67%)
Oct 21, 2015	22.71	22.73	22.52	22.52	104,493	-0.08(-0.38%)
Oct 20, 2015	22.61	22.66	22.46	22.61	191,465	+0.52(+2.34%)
Oct 19, 2015	22.11	22.21	22.05	22.09	109,707	+0.01(+0.06%)
Oct 16, 2015	22.08	22.15	21.99	22.08	200,245	-0.06(-0.26%)
Oct 15, 2015	22.00	22.15	21.93	22.13	188,238	+0.52(+2.42%)
Oct 14, 2015	21.55	21.70	21.51	21.61	186,435	+0.00(+0.00%)
Oct 13, 2015	21.65	21.74	21.52	21.61	175,663	-0.15(-0.68%)
Oct 12, 2015	21.65	21.79	21.57	21.76	136,055	+0.21(+0.95%)
Oct 09, 2015	21.32	21.72	21.32	21.55	131,510	+0.34(+1.60%)
Oct 08, 2015	21.04	21.22	20.98	21.21	1,039,600	+0.08(+0.37%)
Oct 07, 2015	20.92	21.32	20.92	21.14	177,524	+0.01(+0.03%)
Oct 06, 2015	20.99	21.19	20.94	21.13	261,023	-0.05(-0.23%)
Oct 05, 2015	21.02	21.19	20.92	21.18	317,596	+0.31(+1.49%)
Oct 02, 2015	20.59	20.88	20.45	20.87	231,945	-0.12(-0.57%)
Oct 01, 2015	20.94	21.06	20.87	20.99	244,682	+0.21(+0.99%)
Sep 30, 2015	20.73	20.81	20.59	20.78	357,414	+0.99(+5.00%)
Sep 29, 2015	19.88	19.93	19.75	19.79	276,973	-0.06(-0.29%)
Sep 28, 2015	20.22	20.25	19.84	19.85	235,272	-0.51(-2.50%)
Sep 25, 2015	20.63	20.63	20.28	20.36	168,374	-0.12(-0.59%)
Sep 24, 2015	20.22	20.48	20.17	20.48	250,857	+0.19(+0.94%)
Sep 23, 2015	20.48	20.56	20.29	20.29	351,628	-0.32(-1.54%)
Sep 22, 2015	20.63	20.66	20.40	20.61	281,509	-0.11(-0.51%)
Sep 21, 2015	20.85	20.87	20.59	20.71	215,002	+0.13(+0.65%)
Sep 18, 2015	21.00	21.02	20.49	20.58	293,124	-0.84(-3.93%)
Sep 17, 2015	21.49	21.74	21.41	21.42	176,515	-0.08(-0.36%)
Sep 16, 2015	21.12	21.52	21.11	21.50	288,186	+0.74(+3.54%)
Sep 15, 2015	20.78	20.88	20.53	20.76	489,705	-0.01(-0.07%)
Sep 14, 2015	20.84	20.84	20.70	20.78	442,580	-0.07(-0.34%)
Sep 11, 2015	20.71	20.85	20.66	20.85	123,524	-0.05(-0.24%)
Sep 10, 2015	20.77	20.97	20.63	20.90	300,294	+0.54(+2.68%)
Sep 09, 2015	20.63	20.80	20.32	20.35	834,096	+0.05(+0.24%)
Sep 08, 2015	20.25	20.31	20.09	20.30	239,155	+0.28(+1.38%)
Sep 04, 2015	20.28	20.03	20.03	20.03	444,321	-0.33(-1.63%)
Sep 03, 2015	20.63	20.75	20.36	20.36	898,255	-0.65(-3.10%)
Sep 02, 2015	21.09	21.30	20.90	21.01	250,263	+0.34(+1.64%)
Sep 01, 2015	20.90	20.92	20.65	20.67	268,404	-0.48(-2.27%)
Aug 31, 2015	21.30	21.30	21.06	21.15	186,312	-0.35(-1.64%)
Aug 28, 2015	21.42	21.61	21.31	21.50	227,158	+0.38(+1.81%)
Aug 27, 2015	20.86	21.13	20.80	21.12	226,019	+0.51(+2.47%)
Aug 26, 2015	20.69	20.71	20.33	20.61	224,448	+0.19(+0.93%)
Aug 25, 2015	21.00	21.07	20.42	20.42	231,618	+0.25(+1.23%)
Aug 24, 2015	19.96	20.64	19.95	20.17	323,366	-1.15(-5.37%)
Aug 21, 2015	21.36	21.42	21.20	21.32	242,638	-0.03(-0.13%)
Aug 20, 2015	21.55	21.55	21.34	21.35	211,155	-0.62(-2.83%)
Aug 19, 2015	22.12	22.12	21.86	21.97	177,042	-0.01(-0.06%)
Aug 18, 2015	21.96	22.06	21.93	21.99	121,609	+0.39(+1.80%)
Aug 17, 2015	21.60	21.72	21.57	21.60	90,040	-0.06(-0.26%)
Aug 14, 2015	21.66	21.84	21.62	21.65	233,093	+0.03(+0.13%)
Aug 13, 2015	21.86	21.92	21.61	21.62	238,066	-0.66(-2.98%)
Aug 12, 2015	22.44	22.45	22.24	22.29	327,247	-0.19(-0.85%)
Aug 11, 2015	22.69	22.69	22.35	22.48	83,988	-0.65(-2.81%)
Aug 10, 2015	22.94	23.17	22.93	23.13	121,919	+0.69(+3.06%)
Aug 07, 2015	22.44	22.51	22.35	22.44	105,016	+0.11(+0.51%)
Aug 06, 2015	22.40	22.57	22.29	22.33	66,412	+0.07(+0.32%)
Aug 05, 2015	22.54	22.64	22.23	22.26	120,523	-0.59(-2.60%)
Aug 04, 2015	22.77	22.98	22.77	22.86	194,476	+0.37(+1.64%)
Aug 03, 2015	22.42	22.54	22.32	22.49	201,962	+0.22(+0.98%)
Jul 31, 2015	22.37	22.40	22.19	22.27	189,666	+0.21(+0.96%)
Jul 30, 2015	22.08	22.11	21.99	22.06	113,887	+0.25(+1.17%)
Jul 29, 2015	21.83	21.90	21.79	21.80	164,053	+0.00(+0.00%)
Jul 28, 2015	21.71	21.82	21.65	21.80	137,323	+0.39(+1.82%)
Jul 27, 2015	21.38	21.49	21.33	21.41	176,834	+0.71(+3.45%)
Jul 24, 2015	20.86	20.91	20.52	20.70	226,267	-0.36(-1.71%)
Jul 23, 2015	21.56	21.64	21.05	21.06	130,589	-0.37(-1.72%)
Jul 22, 2015	21.39	21.43	21.23	21.43	80,716	+0.06(+0.26%)
Jul 21, 2015	21.49	21.49	21.32	21.37	68,386	+0.12(+0.57%)
Jul 20, 2015	21.29	21.34	21.19	21.25	79,529	-0.20(-0.92%)
Jul 17, 2015	21.48	21.49	21.34	21.45	60,291	-0.50(-2.29%)
Jul 16, 2015	22.09	22.09	21.81	21.95	104,088	+0.22(+1.01%)
Jul 15, 2015	21.71	22.15	21.67	21.73	225,707	-0.94(-4.15%)
Jul 14, 2015	22.65	22.80	22.58	22.67	168,887	+0.13(+0.56%)
Jul 13, 2015	22.73	22.73	22.53	22.54	68,094	+0.18(+0.79%)
Jul 10, 2015	22.42	22.44	22.25	22.37	102,080	+0.36(+1.64%)
Jul 09, 2015	22.21	22.29	21.96	22.01	81,629	+0.20(+0.91%)
Jul 08, 2015	22.19	22.20	21.80	21.81	72,775	-0.75(-3.32%)
Jul 07, 2015	22.38	22.57	22.13	22.56	193,029	+0.28(+1.27%)
Jul 06, 2015	22.30	22.41	22.22	22.28	89,309	-0.56(-2.45%)
Jul 02, 2015	22.98	22.83	22.83	22.83	198,544	-0.37(-1.59%)