KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	23.12	23.17	22.93	23.00	109,675	+0.13(+0.55%)
Jun 29, 2015	23.02	23.12	22.86	22.87	99,392	-0.60(-2.56%)
Jun 26, 2015	23.49	23.51	23.41	23.47	56,715	+0.14(+0.60%)
Jun 25, 2015	23.50	23.63	23.31	23.33	112,025	-0.35(-1.48%)
Jun 24, 2015	23.82	23.85	23.68	23.68	202,423	-0.10(-0.41%)
Jun 23, 2015	23.72	23.83	23.65	23.78	127,908	+0.42(+1.80%)
Jun 22, 2015	23.36	23.42	23.25	23.36	181,656	+0.52(+2.30%)
Jun 19, 2015	22.74	23.03	22.74	22.84	437,043	-0.82(-3.46%)
Jun 18, 2015	23.99	23.99	23.54	23.65	73,981	+0.22(+0.93%)
Jun 17, 2015	23.35	23.50	23.18	23.44	120,389	-0.11(-0.48%)
Jun 16, 2015	23.38	23.60	23.38	23.55	158,057	-0.24(-1.03%)
Jun 15, 2015	24.15	24.15	23.76	23.79	108,400	-0.70(-2.86%)
Jun 12, 2015	24.52	24.56	24.43	24.49	86,369	-0.57(-2.29%)
Jun 11, 2015	25.14	25.14	24.98	25.07	123,291	-0.12(-0.47%)
Jun 10, 2015	25.06	25.23	25.04	25.19	170,226	+0.89(+3.66%)
Jun 09, 2015	24.28	24.35	24.22	24.30	63,118	-0.01(-0.06%)
Jun 08, 2015	24.38	24.39	24.24	24.31	118,034	+0.24(+0.99%)
Jun 05, 2015	24.04	24.24	23.93	24.07	120,311	-0.29(-1.18%)
Jun 04, 2015	24.39	24.49	24.28	24.36	97,042	-0.68(-2.71%)
Jun 03, 2015	25.10	25.22	25.04	25.04	94,432	-0.15(-0.61%)
Jun 02, 2015	25.03	25.24	25.00	25.19	116,702	+0.61(+2.48%)
Jun 01, 2015	24.84	24.86	24.56	24.58	112,641	-0.50(-1.98%)
May 29, 2015	25.18	25.22	25.07	25.08	102,354	+0.20(+0.79%)
May 28, 2015	24.88	24.92	24.73	24.89	74,610	+0.15(+0.62%)
May 27, 2015	24.68	24.77	24.65	24.73	157,957	-0.37(-1.48%)
May 26, 2015	25.45	25.46	25.05	25.10	129,403	-0.88(-3.39%)
May 22, 2015	26.21	25.98	25.98	25.98	153,083	+0.58(+2.29%)
May 21, 2015	25.45	25.54	25.37	25.40	226,916	-0.88(-3.35%)
May 20, 2015	26.28	26.35	26.22	26.28	94,492	-0.07(-0.27%)
May 19, 2015	26.30	26.38	26.17	26.35	192,903	+0.42(+1.62%)
May 18, 2015	26.14	26.14	25.93	25.93	128,525	-0.59(-2.24%)
May 15, 2015	26.59	26.59	26.33	26.53	175,711	-0.24(-0.89%)
May 14, 2015	26.54	26.84	26.54	26.77	306,686	+0.14(+0.53%)
May 13, 2015	26.78	26.78	26.52	26.63	154,905	+0.15(+0.58%)
May 12, 2015	26.32	26.53	26.21	26.47	168,518	+0.30(+1.15%)
May 11, 2015	26.28	26.34	26.28	26.17	138,948	-0.52(-1.94%)
May 08, 2015	26.44	26.74	26.44	26.69	173,547	+0.10(+0.37%)
May 07, 2015	26.69	26.69	26.51	26.59	116,517	-0.38(-1.43%)
May 06, 2015	27.19	27.19	26.90	26.98	81,221	-0.08(-0.31%)
May 05, 2015	27.13	27.22	26.98	27.06	160,174	-0.16(-0.59%)
May 04, 2015	27.02	27.22	26.94	27.22	145,061	+0.41(+1.54%)
May 01, 2015	26.77	26.81	26.52	26.81	130,871	+0.13(+0.50%)
Apr 30, 2015	26.68	26.77	26.56	26.68	169,104	-0.20(-0.73%)
Apr 29, 2015	26.52	26.99	26.52	26.87	133,102	+0.49(+1.86%)
Apr 28, 2015	26.79	26.86	26.21	26.38	193,275	-0.16(-0.61%)
Apr 27, 2015	26.62	26.76	26.36	26.54	156,119	-0.44(-1.63%)
Apr 24, 2015	27.19	27.19	26.91	26.98	112,252	+0.26(+0.97%)
Apr 23, 2015	26.52	26.88	26.47	26.73	159,219	+0.55(+2.08%)
Apr 22, 2015	26.10	26.26	25.92	26.18	157,118	-0.19(-0.72%)
Apr 21, 2015	26.24	26.40	26.24	26.37	91,301	-0.02(-0.08%)
Apr 20, 2015	26.54	26.59	26.26	26.39	210,910	+0.04(+0.16%)
Apr 17, 2015	26.08	26.45	25.99	26.35	190,936	-0.08(-0.32%)
Apr 16, 2015	25.96	26.45	25.91	26.43	291,181	+0.49(+1.89%)
Apr 15, 2015	25.63	25.95	25.61	25.94	155,483	+0.01(+0.03%)
Apr 14, 2015	25.92	26.02	25.52	25.93	182,886	+1.78(+7.36%)
Apr 13, 2015	24.43	24.43	24.14	24.16	156,699	-0.06(-0.23%)
Apr 10, 2015	24.07	24.23	24.01	24.21	114,856	+0.64(+2.73%)
Apr 09, 2015	23.71	23.75	23.43	23.57	131,452	-0.60(-2.49%)
Apr 08, 2015	24.35	24.37	24.15	24.17	87,378	-0.12(-0.49%)
Apr 07, 2015	24.30	24.40	24.26	24.29	80,518	-0.53(-2.14%)
Apr 06, 2015	24.79	24.95	24.73	24.82	60,530	+0.10(+0.40%)
Apr 02, 2015	24.70	24.72	24.72	24.72	146,794	+0.05(+0.20%)
Apr 01, 2015	24.53	24.68	24.47	24.68	51,921	+0.09(+0.37%)
Mar 31, 2015	24.71	24.72	24.58	24.58	83,055	-0.07(-0.28%)
Mar 30, 2015	24.51	24.67	24.49	24.65	253,592	+0.38(+1.59%)
Mar 27, 2015	24.21	24.30	24.12	24.27	95,747	-0.19(-0.77%)
Mar 26, 2015	24.58	24.64	24.46	24.46	133,051	+0.46(+1.92%)
Mar 25, 2015	24.21	24.33	23.97	24.00	116,937	-0.64(-2.61%)
Mar 24, 2015	24.59	24.76	24.59	24.64	66,739	-0.48(-1.89%)
Mar 23, 2015	25.13	25.25	25.05	25.12	83,458	-0.05(-0.19%)
Mar 20, 2015	24.86	25.28	24.86	25.17	112,296	+0.63(+2.57%)
Mar 19, 2015	24.80	24.80	24.37	24.54	119,826	-0.06(-0.23%)
Mar 18, 2015	24.00	24.64	24.00	24.59	117,736	+0.48(+2.00%)
Mar 17, 2015	24.14	24.17	23.93	24.11	108,943	+0.43(+1.80%)
Mar 16, 2015	23.72	23.79	23.65	23.68	100,520	+0.07(+0.30%)
Mar 13, 2015	23.56	23.86	23.51	23.61	151,958	-0.29(-1.23%)
Mar 12, 2015	23.92	23.96	23.81	23.91	93,758	+1.18(+5.17%)
Mar 11, 2015	22.75	22.79	22.67	22.73	102,572	-0.06(-0.25%)
Mar 10, 2015	22.91	23.00	22.77	22.79	183,245	-0.34(-1.48%)
Mar 09, 2015	23.23	23.23	23.13	23.13	122,242	-0.04(-0.18%)
Mar 06, 2015	23.30	23.36	23.02	23.17	244,957	-0.78(-3.27%)
Mar 05, 2015	23.95	24.02	23.85	23.95	99,784	-0.18(-0.75%)
Mar 04, 2015	24.11	24.17	24.05	24.14	154,812	+0.08(+0.35%)
Mar 03, 2015	24.25	24.23	23.97	24.05	133,619	-0.20(-0.81%)
Mar 02, 2015	24.26	24.28	24.05	24.25	239,340	-0.68(-2.72%)
Feb 27, 2015	24.84	24.95	24.77	24.93	99,648	-0.22(-0.86%)
Feb 26, 2015	25.23	25.37	25.05	25.14	211,983	+0.38(+1.55%)
Feb 25, 2015	24.82	24.89	24.76	24.76	131,441	+0.13(+0.51%)
Feb 24, 2015	24.37	24.68	24.25	24.63	88,553	+0.39(+1.62%)
Feb 23, 2015	24.45	24.45	24.16	24.24	93,948	-0.13(-0.55%)
Feb 20, 2015	23.99	24.44	23.92	24.37	89,091	+0.44(+1.84%)
Feb 19, 2015	24.09	24.17	23.90	23.93	151,522	-0.32(-1.33%)
Feb 18, 2015	24.19	24.35	24.08	24.26	182,620	-0.01(-0.03%)
Feb 17, 2015	24.16	24.33	24.10	24.26	161,963	+0.14(+0.58%)
Feb 13, 2015	23.95	24.12	24.12	24.12	129,642	+0.67(+2.86%)
Feb 12, 2015	23.40	23.54	23.37	23.45	164,915	+0.04(+0.18%)
Feb 11, 2015	23.52	23.57	23.27	23.41	238,328	-0.18(-0.77%)
Feb 10, 2015	23.65	23.68	23.47	23.59	150,146	-0.01(-0.06%)
Feb 09, 2015	23.76	23.76	23.44	23.61	148,605	-0.40(-1.66%)
Feb 06, 2015	23.89	24.11	23.86	24.00	199,954	-0.12(-0.49%)
Feb 05, 2015	23.44	24.21	23.35	24.12	275,973	-0.23(-0.95%)
Feb 04, 2015	24.46	24.61	24.27	24.35	410,928	+0.05(+0.20%)
Feb 03, 2015	24.26	24.47	24.25	24.30	737,638	+0.22(+0.93%)
Feb 02, 2015	23.69	24.12	23.68	24.08	324,443	+0.47(+1.99%)
Jan 30, 2015	23.18	23.71	23.17	23.61	534,425	-0.10(-0.44%)
Jan 29, 2015	23.58	23.73	23.52	23.72	139,187	+0.42(+1.80%)
Jan 28, 2015	23.54	23.75	23.26	23.30	324,459	-0.92(-3.79%)
Jan 27, 2015	24.32	24.36	24.16	24.21	124,164	-0.57(-2.31%)
Jan 26, 2015	24.57	24.79	24.56	24.79	128,341	+0.43(+1.78%)
Jan 23, 2015	24.26	24.37	24.18	24.35	179,206	-0.03(-0.11%)
Jan 22, 2015	23.96	24.43	23.96	24.38	227,210	+0.37(+1.54%)
Jan 21, 2015	23.79	24.05	23.76	24.01	189,633	+0.48(+2.05%)
Jan 20, 2015	23.58	23.61	23.44	23.53	137,823	+0.03(+0.15%)
Jan 16, 2015	23.31	23.49	23.21	23.49	303,122	+0.06(+0.27%)
Jan 15, 2015	23.58	23.59	23.30	23.43	182,079	+0.12(+0.51%)
Jan 14, 2015	23.37	23.49	23.16	23.31	145,790	+0.15(+0.66%)
Jan 13, 2015	23.19	23.37	22.95	23.16	134,308	+0.33(+1.44%)
Jan 12, 2015	23.16	23.16	22.72	22.83	169,303	-0.65(-2.77%)
Jan 09, 2015	23.37	23.52	23.32	23.48	196,671	+0.20(+0.84%)
Jan 08, 2015	23.19	23.39	23.11	23.28	152,584	+1.14(+5.15%)
Jan 07, 2015	22.23	22.26	22.04	22.14	121,404	+0.03(+0.16%)
Jan 06, 2015	22.42	22.55	22.04	22.11	161,686	+0.27(+1.22%)
Jan 05, 2015	22.56	22.56	21.83	21.84	172,056	-0.72(-3.19%)
Jan 02, 2015	22.97	22.97	22.53	22.56	186,761	-0.26(-1.13%)
Dec 31, 2014	23.09	22.82	22.82	22.82	90,334	-0.04(-0.18%)
Dec 30, 2014	23.19	23.19	22.81	22.86	204,068	-0.76(-3.23%)
Dec 29, 2014	24.11	24.11	23.63	23.63	134,548	-0.65(-2.69%)
Dec 26, 2014	23.87	24.43	23.80	24.28	112,568	+0.27(+1.11%)
Dec 24, 2014	23.74	24.01	24.01	24.01	182,015	+0.55(+2.34%)
Dec 23, 2014	23.41	23.56	23.36	23.46	209,959	-0.14(-0.61%)
Dec 22, 2014	23.74	23.74	23.56	23.61	136,526	-0.22(-0.92%)
Dec 19, 2014	24.05	24.17	23.83	23.83	298,127	-0.27(-1.11%)
Dec 18, 2014	24.12	24.12	23.92	24.09	227,929	+0.26(+1.09%)
Dec 17, 2014	23.63	24.06	23.63	23.83	186,805	+0.10(+0.43%)
Dec 16, 2014	23.78	24.08	23.30	23.73	218,398	+0.72(+3.13%)
Dec 15, 2014	23.48	23.48	22.96	23.01	191,933	-0.37(-1.58%)
Dec 12, 2014	23.83	23.92	23.32	23.38	384,884	-0.45(-1.87%)
Dec 11, 2014	23.77	23.95	23.71	23.83	689,375	+0.10(+0.43%)
Dec 10, 2014	23.93	23.93	23.71	23.72	1,037,100	-0.53(-2.18%)
Dec 09, 2014	23.99	24.25	23.98	24.25	375,350	+0.14(+0.57%)
Dec 08, 2014	24.22	24.29	24.02	24.11	335,614	+0.08(+0.34%)
Dec 05, 2014	23.94	24.11	23.91	24.03	378,393	-0.10(-0.40%)
Dec 04, 2014	24.06	24.14	23.87	24.13	73,286	+0.27(+1.12%)
Dec 03, 2014	23.77	23.88	23.70	23.86	92,918	+0.16(+0.67%)
Dec 02, 2014	23.74	23.79	23.65	23.70	101,972	-0.14(-0.58%)
Dec 01, 2014	23.70	23.86	23.63	23.84	133,877	-0.11(-0.46%)
Nov 28, 2014	24.00	24.02	23.90	23.95	63,170	-1.04(-4.14%)
Nov 26, 2014	24.77	24.99	24.99	24.99	65,484	+0.32(+1.31%)
Nov 25, 2014	24.68	24.87	24.63	24.66	66,025	-0.08(-0.33%)
Nov 24, 2014	24.84	24.84	24.48	24.75	87,568	+0.00(+0.00%)
Nov 21, 2014	24.42	24.81	24.42	24.75	107,972	+0.27(+1.12%)
Nov 20, 2014	24.38	24.48	24.29	24.47	80,097	-0.15(-0.61%)
Nov 19, 2014	24.51	24.68	24.48	24.62	65,373	+0.16(+0.67%)
Nov 18, 2014	24.56	24.58	24.42	24.46	116,212	-0.34(-1.38%)
Nov 17, 2014	24.76	24.82	24.72	24.80	48,783	+0.05(+0.19%)
Nov 14, 2014	24.74	24.75	24.27	24.75	119,701	-0.50(-1.98%)
Nov 13, 2014	25.49	25.49	25.14	25.25	70,491	-0.08(-0.32%)
Nov 12, 2014	25.34	25.48	25.29	25.34	50,971	+0.02(+0.08%)
Nov 11, 2014	25.34	25.34	25.15	25.31	98,095	-0.01(-0.05%)
Nov 10, 2014	25.34	25.37	25.24	25.33	84,886	-0.23(-0.89%)
Nov 07, 2014	25.40	25.58	25.12	25.55	210,318	-0.51(-1.95%)
Nov 06, 2014	26.21	26.24	26.05	26.06	114,187	-0.03(-0.11%)
Nov 05, 2014	26.22	26.22	25.93	26.09	77,212	-0.05(-0.18%)
Nov 04, 2014	26.11	26.16	25.98	26.14	72,454	-0.13(-0.50%)
Nov 03, 2014	26.45	26.46	26.21	26.27	179,530	-0.27(-1.01%)
Oct 31, 2014	26.63	26.84	26.45	26.53	429,371	-1.32(-4.75%)
Oct 30, 2014	27.73	27.91	27.63	27.86	155,687	+0.58(+2.11%)
Oct 29, 2014	27.53	27.61	27.22	27.28	211,718	+0.23(+0.86%)
Oct 28, 2014	26.65	27.06	26.65	27.05	243,741	+0.71(+2.68%)
Oct 27, 2014	26.56	25.54	25.54	26.34	319,330	+0.80(+3.14%)
Oct 24, 2014	25.56	25.64	25.44	25.54	181,701	+0.13(+0.51%)
Oct 23, 2014	25.29	25.47	25.26	25.41	145,120	+0.69(+2.80%)
Oct 22, 2014	24.76	24.96	24.66	24.72	111,620	+0.25(+1.04%)
Oct 21, 2014	24.47	24.47	24.35	24.46	248,290	-0.32(-1.30%)
Oct 20, 2014	24.59	24.83	24.58	24.79	92,062	+0.27(+1.12%)
Oct 17, 2014	24.48	24.60	24.33	24.51	86,921	+0.19(+0.76%)
Oct 16, 2014	24.03	24.46	23.93	24.33	168,250	-0.02(-0.08%)
Oct 15, 2014	24.40	24.50	24.00	24.35	120,210	+0.21(+0.85%)
Oct 14, 2014	24.20	24.39	24.10	24.14	74,708	-0.17(-0.71%)
Oct 13, 2014	24.17	24.60	24.17	24.31	73,697	+0.27(+1.14%)
Oct 10, 2014	24.36	24.39	24.02	24.04	159,669	-0.49(-2.01%)
Oct 09, 2014	24.99	24.99	24.36	24.53	153,526	-0.37(-1.49%)
Oct 08, 2014	24.46	24.96	24.35	24.90	104,520	+0.47(+1.94%)
Oct 07, 2014	24.64	24.72	24.40	24.43	122,707	-0.01(-0.06%)
Oct 06, 2014	24.31	24.74	24.31	24.44	94,989	+0.31(+1.28%)
Oct 03, 2014	24.22	24.31	23.99	24.14	122,191	+0.02(+0.09%)
Oct 02, 2014	24.29	24.29	23.91	24.11	90,398	+0.03(+0.14%)
Oct 01, 2014	24.21	24.35	24.03	24.08	161,318	-0.75(-3.04%)
Sep 30, 2014	25.03	25.04	24.76	24.83	124,635	-0.49(-1.95%)
Sep 29, 2014	25.27	25.42	25.20	25.33	361,955	+0.04(+0.16%)
Sep 26, 2014	25.19	25.36	25.08	25.29	198,535	-0.69(-2.64%)
Sep 25, 2014	26.21	26.21	25.97	25.97	97,535	-0.62(-2.32%)
Sep 24, 2014	26.36	26.65	26.33	26.59	110,198	+0.56(+2.13%)
Sep 23, 2014	26.01	26.09	25.95	26.03	142,144	+0.29(+1.12%)
Sep 22, 2014	25.87	25.87	25.63	25.75	117,748	-0.14(-0.53%)
Sep 19, 2014	26.15	26.17	25.88	25.88	128,481	-0.27(-1.05%)
Sep 18, 2014	26.22	26.31	26.14	26.16	78,354	-0.03(-0.13%)
Sep 17, 2014	26.34	26.40	26.19	26.19	84,777	+0.16(+0.63%)
Sep 16, 2014	25.95	26.14	25.77	26.03	155,429	+0.32(+1.23%)
Sep 15, 2014	25.84	25.87	25.70	25.71	158,758	-1.25(-4.65%)
Sep 12, 2014	26.99	27.05	26.91	26.97	94,429	-0.02(-0.08%)
Sep 11, 2014	27.08	27.09	26.92	26.99	572,377	-0.19(-0.68%)
Sep 10, 2014	27.37	27.37	27.08	27.17	220,053	-0.21(-0.75%)
Sep 09, 2014	27.80	27.80	27.28	27.38	101,351	-0.32(-1.14%)
Sep 08, 2014	27.91	28.01	27.54	27.69	74,786	-0.44(-1.56%)
Sep 05, 2014	28.02	28.15	28.02	28.13	88,509	-0.23(-0.82%)
Sep 04, 2014	28.52	28.58	28.31	28.37	72,215	-0.43(-1.50%)
Sep 03, 2014	28.80	28.96	28.74	28.80	116,559	+0.53(+1.89%)
Sep 02, 2014	28.15	28.26	28.10	28.26	126,782	+0.36(+1.30%)
Aug 29, 2014	27.87	27.90	27.90	27.90	91,882	+0.43(+1.55%)
Aug 28, 2014	27.66	27.94	27.43	27.47	211,868	-0.86(-3.03%)
Aug 27, 2014	28.21	28.41	28.08	28.33	190,818	+0.70(+2.53%)
Aug 26, 2014	27.70	26.95	27.56	27.63	90,453	+0.68(+2.52%)
Aug 25, 2014	26.88	27.00	26.88	26.95	69,466	+0.15(+0.56%)
Aug 22, 2014	26.89	26.89	26.63	26.80	86,773	+0.33(+1.24%)
Aug 21, 2014	26.58	26.60	26.39	26.47	247,611	-1.12(-4.07%)
Aug 20, 2014	27.37	27.60	27.37	27.60	109,801	+0.09(+0.32%)
Aug 19, 2014	27.51	27.58	27.47	27.51	95,149	+0.02(+0.07%)
Aug 18, 2014	27.42	27.49	27.32	27.49	68,742	+0.15(+0.55%)
Aug 15, 2014	27.39	27.54	27.21	27.34	81,647	-0.16(-0.57%)
Aug 14, 2014	27.34	27.52	27.34	27.49	86,714	+0.45(+1.67%)
Aug 13, 2014	27.08	27.15	26.97	27.04	131,498	-0.16(-0.60%)
Aug 12, 2014	27.08	27.22	27.06	27.21	60,209	+0.15(+0.56%)
Aug 11, 2014	27.08	27.10	27.01	27.06	68,298	-0.14(-0.53%)
Aug 08, 2014	27.11	27.24	27.06	27.20	167,530	+0.26(+0.97%)
Aug 07, 2014	27.08	27.11	26.84	26.94	76,240	+0.05(+0.20%)
Aug 06, 2014	26.77	27.05	26.77	26.88	202,496	+0.43(+1.63%)
Aug 05, 2014	26.61	26.69	26.41	26.45	128,757	-0.27(-1.03%)
Aug 04, 2014	26.70	26.73	26.56	26.73	115,199	-0.10(-0.38%)
Aug 01, 2014	26.71	26.93	26.67	26.83	381,560	+0.01(+0.03%)
Jul 31, 2014	26.66	26.83	26.55	26.82	1,023,178	+0.09(+0.33%)
Jul 30, 2014	26.73	26.76	26.51	26.73	164,578	+0.25(+0.93%)
Jul 29, 2014	26.43	26.57	26.43	26.49	222,929	+0.56(+2.14%)
Jul 28, 2014	25.75	25.93	25.60	25.93	138,328	+1.27(+5.14%)
Jul 25, 2014	24.31	24.67	24.31	24.66	117,518	+0.16(+0.64%)
Jul 24, 2014	24.50	24.59	24.39	24.51	107,901	-0.29(-1.19%)
Jul 23, 2014	24.68	24.82	24.59	24.80	86,228	+0.43(+1.77%)
Jul 22, 2014	24.26	24.42	24.26	24.37	115,104	+0.27(+1.11%)
Jul 21, 2014	23.93	24.10	23.91	24.10	87,202	+0.08(+0.31%)
Jul 18, 2014	23.92	24.10	23.87	24.03	75,593	+0.11(+0.46%)
Jul 17, 2014	24.14	24.14	23.87	23.92	144,907	-0.11(-0.46%)
Jul 16, 2014	24.00	24.09	23.94	24.03	115,006	+0.12(+0.52%)
Jul 15, 2014	23.89	23.92	23.76	23.90	117,472	+0.15(+0.64%)
Jul 14, 2014	23.71	23.80	23.59	23.75	70,058	-0.05(-0.20%)
Jul 11, 2014	23.87	23.93	23.80	23.80	59,697	-0.35(-1.45%)
Jul 10, 2014	23.93	24.17	23.92	24.15	94,436	-0.42(-1.70%)
Jul 09, 2014	24.33	24.57	24.23	24.57	302,209	+0.56(+2.34%)
Jul 08, 2014	24.04	24.05	23.93	24.00	282,036	+0.01(+0.03%)
Jul 07, 2014	23.94	24.00	23.81	24.00	100,274	+0.17(+0.72%)
Jul 03, 2014	23.68	23.83	23.83	23.83	122,947	+0.08(+0.35%)
Jul 02, 2014	23.62	23.79	23.62	23.74	32,105	-0.01(-0.03%)