Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	36.23	38.21	35.88	37.97	325,773	+2.28(+6.39%)
Jun 29, 2015	35.96	37.18	35.60	35.69	262,626	-0.75(-2.06%)
Jun 26, 2015	36.65	37.47	35.26	36.44	1,207,652	+0.03(+0.08%)
Jun 25, 2015	36.98	37.35	35.57	36.41	155,747	-0.45(-1.22%)
Jun 24, 2015	37.83	38.24	36.68	36.86	255,951	-1.22(-3.20%)
Jun 23, 2015	37.86	38.37	37.31	38.08	270,467	+0.08(+0.21%)
Jun 22, 2015	36.94	38.00	36.24	38.00	245,221	+1.50(+4.11%)
Jun 19, 2015	36.90	36.98	36.36	36.50	304,212	-0.34(-0.92%)
Jun 18, 2015	35.37	36.90	35.15	36.84	355,655	+1.85(+5.29%)
Jun 17, 2015	34.40	35.19	34.40	34.99	217,149	+0.70(+2.04%)
Jun 16, 2015	35.18	35.75	34.02	34.29	209,110	-1.07(-3.03%)
Jun 15, 2015	33.91	35.48	33.64	35.36	456,618	+1.39(+4.09%)
Jun 12, 2015	33.64	34.07	33.15	33.97	186,660	+0.23(+0.68%)
Jun 11, 2015	32.00	33.78	31.99	33.74	160,637	+1.89(+5.93%)
Jun 10, 2015	31.65	32.53	31.20	31.85	158,838	+0.28(+0.89%)
Jun 09, 2015	32.76	32.76	30.32	31.57	218,803	-1.25(-3.81%)
Jun 08, 2015	33.73	33.73	32.41	32.82	135,930	-0.87(-2.58%)
Jun 05, 2015	32.40	33.76	31.95	33.69	129,303	+0.96(+2.93%)
Jun 04, 2015	32.53	32.97	31.82	32.73	113,238	-0.10(-0.30%)
Jun 03, 2015	32.44	32.95	31.91	32.83	110,651	+0.60(+1.86%)
Jun 02, 2015	31.70	32.93	30.99	32.23	148,388	+0.26(+0.81%)
Jun 01, 2015	32.69	32.35	30.50	31.97	224,912	-0.38(-1.17%)
May 29, 2015	32.02	32.70	31.70	32.35	170,769	+0.38(+1.19%)
May 28, 2015	31.87	32.27	31.33	31.97	191,639	+0.07(+0.22%)
May 27, 2015	32.30	32.56	31.39	31.90	124,726	-0.14(-0.44%)
May 26, 2015	31.44	32.36	31.05	32.04	140,804	+0.54(+1.71%)
May 22, 2015	31.16	31.50	31.50	31.50	141,300	+0.37(+1.19%)
May 21, 2015	32.30	32.53	30.09	31.13	172,825	-1.21(-3.74%)
May 20, 2015	32.14	32.68	31.55	32.34	124,516	+0.42(+1.32%)
May 19, 2015	32.88	32.92	31.11	31.92	150,462	-0.91(-2.77%)
May 18, 2015	30.68	33.21	30.24	32.83	348,985	+1.99(+6.45%)
May 15, 2015	30.46	30.88	29.50	30.84	226,652	+0.42(+1.38%)
May 14, 2015	30.00	30.70	28.71	30.42	205,926	+0.74(+2.49%)
May 13, 2015	30.81	31.41	29.58	29.68	210,537	-1.01(-3.29%)
May 12, 2015	29.78	31.16	29.43	30.69	405,683	+0.45(+1.49%)
May 11, 2015	29.20	30.41	29.00	30.24	675,103	+1.15(+3.95%)
May 08, 2015	29.75	30.45	28.78	29.09	202,699	-0.65(-2.19%)
May 07, 2015	28.72	29.75	27.49	29.74	308,450	+1.89(+6.79%)
May 06, 2015	27.16	28.79	26.89	27.85	122,420	+0.68(+2.50%)
May 05, 2015	29.45	29.45	26.68	27.17	310,809	-2.56(-8.61%)
May 04, 2015	29.71	30.12	29.16	29.73	177,352	-0.02(-0.07%)
May 01, 2015	28.72	29.91	28.50	29.75	156,670	+1.14(+3.98%)
Apr 30, 2015	31.56	32.00	27.92	28.61	339,096	-3.26(-10.23%)
Apr 29, 2015	31.96	32.47	31.01	31.87	124,318	-0.15(-0.47%)
Apr 28, 2015	32.26	33.18	30.26	32.02	177,679	-0.10(-0.31%)
Apr 27, 2015	34.17	34.31	31.74	32.12	258,631	-1.84(-5.42%)
Apr 24, 2015	33.78	34.50	33.52	33.96	101,710	+0.09(+0.27%)
Apr 23, 2015	33.53	34.00	32.58	33.87	358,193	+0.14(+0.42%)
Apr 22, 2015	33.76	34.20	32.80	33.73	136,675	-0.05(-0.15%)
Apr 21, 2015	33.74	34.35	33.19	33.78	107,568	+0.35(+1.05%)
Apr 20, 2015	33.01	33.86	32.40	33.43	111,333	+0.58(+1.77%)
Apr 17, 2015	33.27	33.70	32.34	32.85	182,867	-0.74(-2.20%)
Apr 16, 2015	33.82	34.34	33.40	33.59	110,856	-0.37(-1.09%)
Apr 15, 2015	33.98	34.46	33.19	33.96	121,538	-0.20(-0.59%)
Apr 14, 2015	34.90	34.90	33.51	34.16	137,064	-0.62(-1.78%)
Apr 13, 2015	34.49	34.90	33.88	34.78	140,211	+0.35(+1.02%)
Apr 10, 2015	33.66	35.00	33.29	34.43	103,395	+1.13(+3.39%)
Apr 09, 2015	33.35	33.69	31.89	33.30	106,278	-0.10(-0.30%)
Apr 08, 2015	33.12	34.50	32.64	33.40	159,350	+0.14(+0.42%)
Apr 07, 2015	32.12	34.31	32.12	33.26	282,390	+1.23(+3.84%)
Apr 06, 2015	31.56	32.38	31.34	32.03	183,705	+0.39(+1.23%)
Apr 02, 2015	31.66	31.64	31.64	31.64	168,400	+0.09(+0.29%)
Apr 01, 2015	30.86	31.71	29.60	31.55	207,050	+0.18(+0.57%)
Mar 31, 2015	31.78	32.46	31.09	31.37	163,811	-0.74(-2.30%)
Mar 30, 2015	32.32	33.00	31.13	32.11	126,116	+0.18(+0.56%)
Mar 27, 2015	30.89	32.08	30.87	31.93	145,603	+1.16(+3.77%)
Mar 26, 2015	31.08	31.13	29.50	30.77	305,557	-0.13(-0.42%)
Mar 25, 2015	33.26	33.30	30.85	30.90	275,693	-2.31(-6.96%)
Mar 24, 2015	33.94	35.31	33.02	33.21	251,137	-0.68(-2.01%)
Mar 23, 2015	35.67	36.87	33.70	33.89	322,843	-2.36(-6.51%)
Mar 20, 2015	39.00	39.90	34.73	36.25	1,389,228	-2.92(-7.45%)
Mar 19, 2015	37.00	39.45	36.96	39.17	304,166	+2.01(+5.41%)
Mar 18, 2015	35.35	37.58	35.24	37.16	451,351	+1.78(+5.03%)
Mar 17, 2015	34.94	35.65	34.54	35.38	191,430	+0.44(+1.26%)
Mar 16, 2015	34.95	35.56	34.56	34.94	149,816	+0.17(+0.49%)
Mar 13, 2015	35.31	35.89	34.11	34.77	198,649	-0.48(-1.36%)
Mar 12, 2015	36.03	36.03	34.68	35.25	211,461	-0.46(-1.29%)
Mar 11, 2015	34.82	36.01	34.20	35.71	263,099	+1.08(+3.12%)
Mar 10, 2015	34.04	35.14	33.21	34.63	202,361	+0.23(+0.67%)
Mar 09, 2015	35.58	35.58	34.01	34.40	278,655	-0.96(-2.71%)
Mar 06, 2015	35.39	35.85	34.95	35.36	340,205	-0.22(-0.62%)
Mar 05, 2015	34.62	35.86	34.47	35.58	268,184	+0.96(+2.77%)
Mar 04, 2015	34.25	35.54	31.16	34.62	551,485	-0.03(-0.09%)
Mar 03, 2015	34.64	34.76	34.01	34.65	133,944	-0.05(-0.14%)
Mar 02, 2015	34.47	34.79	34.06	34.70	209,171	+0.13(+0.38%)
Feb 27, 2015	34.54	35.67	34.15	34.57	168,711	-0.05(-0.14%)
Feb 26, 2015	34.11	34.84	34.00	34.62	296,587	+0.32(+0.93%)
Feb 25, 2015	34.44	34.83	33.61	34.30	165,716	-0.21(-0.61%)
Feb 24, 2015	35.05	35.52	34.27	34.51	189,395	-0.62(-1.76%)
Feb 23, 2015	35.64	35.65	34.54	35.13	270,824	-0.73(-2.04%)
Feb 20, 2015	36.01	36.93	35.58	35.86	616,687	-0.05(-0.14%)
Feb 19, 2015	35.83	36.06	35.59	35.91	302,824	-0.02(-0.06%)
Feb 18, 2015	36.32	36.70	35.18	35.93	343,109	-0.62(-1.70%)
Feb 17, 2015	34.20	36.75	33.83	36.55	640,124	+2.46(+7.22%)
Feb 13, 2015	34.00	34.09	34.09	34.09	383,600	+0.11(+0.31%)
Feb 12, 2015	33.49	34.24	32.91	33.98	140,625	+0.80(+2.43%)
Feb 11, 2015	33.27	34.25	32.64	33.18	143,115	-0.21(-0.63%)
Feb 10, 2015	32.72	33.73	32.35	33.39	272,068	+1.14(+3.53%)
Feb 09, 2015	32.99	33.12	31.94	32.25	252,535	-0.88(-2.66%)
Feb 06, 2015	33.45	34.24	32.85	33.13	209,647	-0.36(-1.07%)
Feb 05, 2015	31.61	33.66	31.14	33.49	208,720	+2.13(+6.79%)
Feb 04, 2015	31.07	31.73	30.35	31.36	146,097	-0.01(-0.03%)
Feb 03, 2015	31.77	32.03	30.23	31.37	193,558	-0.32(-1.01%)
Feb 02, 2015	31.04	32.00	30.23	31.69	214,489	+0.07(+0.22%)
Jan 30, 2015	31.18	32.40	30.40	31.62	210,421	+0.15(+0.48%)
Jan 29, 2015	32.40	32.58	31.11	31.47	212,473	-0.84(-2.60%)
Jan 28, 2015	33.02	33.65	31.69	32.31	168,329	-0.43(-1.31%)
Jan 27, 2015	32.31	33.41	32.05	32.74	245,337	-0.36(-1.09%)
Jan 26, 2015	32.19	33.18	31.75	33.10	275,899	+0.66(+2.03%)
Jan 23, 2015	32.55	33.16	31.65	32.44	201,722	-0.16(-0.49%)
Jan 22, 2015	32.00	32.93	30.73	32.60	297,644	+0.69(+2.16%)
Jan 21, 2015	32.46	33.60	31.79	31.91	357,606	-1.48(-4.43%)
Jan 20, 2015	32.06	33.93	31.67	33.39	249,743	+1.52(+4.77%)
Jan 16, 2015	30.92	32.50	30.30	31.87	250,305	+0.40(+1.27%)
Jan 15, 2015	34.59	34.59	31.21	31.47	161,476	-3.08(-8.91%)
Jan 14, 2015	33.20	35.28	32.80	34.55	165,652	+0.90(+2.67%)
Jan 13, 2015	34.25	34.71	33.05	33.65	238,619	-0.22(-0.65%)
Jan 12, 2015	33.64	34.56	33.64	33.87	156,963	-0.04(-0.12%)
Jan 09, 2015	36.00	36.00	33.76	33.91	195,357	-2.11(-5.86%)
Jan 08, 2015	36.22	37.00	34.77	36.02	243,676	+0.28(+0.78%)
Jan 07, 2015	33.16	36.00	33.10	35.74	255,914	+2.90(+8.83%)
Jan 06, 2015	34.82	35.82	32.75	32.84	295,443	-1.89(-5.44%)
Jan 05, 2015	34.66	35.98	34.13	34.73	164,089	-0.45(-1.28%)
Jan 02, 2015	35.28	36.20	34.09	35.18	132,727	+0.11(+0.31%)
Dec 31, 2014	34.22	35.07	35.07	35.07	203,800	+0.95(+2.78%)
Dec 30, 2014	35.40	35.40	33.01	34.12	182,354	-1.55(-4.35%)
Dec 29, 2014	35.51	36.20	34.64	35.67	220,135	+0.11(+0.31%)
Dec 26, 2014	33.26	35.90	33.26	35.56	205,249	+2.56(+7.76%)
Dec 24, 2014	32.60	33.00	33.00	33.00	253,200	+0.34(+1.04%)
Dec 23, 2014	38.42	38.42	32.45	32.66	542,798	-5.92(-15.34%)
Dec 22, 2014	36.37	39.90	35.51	38.58	730,587	+4.05(+11.73%)
Dec 19, 2014	33.75	34.95	33.00	34.53	995,560	+0.70(+2.07%)
Dec 18, 2014	29.89	35.58	28.23	33.83	1,562,144	+4.58(+15.66%)
Dec 17, 2014	28.79	29.25	28.28	29.25	291,122	+0.46(+1.60%)
Dec 16, 2014	28.91	30.00	28.06	28.79	224,505	-0.20(-0.69%)
Dec 15, 2014	30.47	30.99	28.56	28.99	259,653	-0.69(-2.32%)
Dec 12, 2014	29.15	30.47	29.15	29.68	181,189	-0.07(-0.24%)
Dec 11, 2014	30.14	31.16	29.27	29.75	195,611	-0.01(-0.03%)
Dec 10, 2014	30.38	31.31	29.56	29.76	202,559	-1.00(-3.25%)
Dec 09, 2014	28.21	30.86	28.07	30.76	135,531	+1.85(+6.40%)
Dec 08, 2014	29.26	30.64	28.79	28.91	267,750	+0.00(+0.00%)
Dec 05, 2014	28.60	29.40	28.60	28.91	158,215	+0.31(+1.08%)
Dec 04, 2014	29.05	29.44	27.97	28.60	205,036	-0.64(-2.19%)
Dec 03, 2014	28.72	29.98	28.01	29.24	309,058	+0.64(+2.24%)
Dec 02, 2014	28.26	29.00	28.01	28.60	197,807	+0.29(+1.02%)
Dec 01, 2014	28.03	28.46	26.32	28.31	289,870	+0.05(+0.18%)
Nov 28, 2014	27.90	29.17	27.60	28.26	211,210	+0.22(+0.78%)
Nov 26, 2014	27.83	28.04	28.04	28.04	141,300	+0.28(+1.01%)
Nov 25, 2014	28.00	28.68	27.50	27.76	236,465	-0.25(-0.89%)
Nov 24, 2014	27.56	28.93	27.56	28.01	502,905	+0.80(+2.94%)
Nov 21, 2014	26.85	27.72	26.28	27.21	476,665	+1.11(+4.25%)
Nov 20, 2014	23.53	26.30	23.29	26.10	352,850	+2.41(+10.17%)
Nov 19, 2014	24.85	24.85	23.58	23.69	104,217	-0.89(-3.62%)
Nov 18, 2014	23.02	24.79	23.00	24.58	434,406	+1.61(+7.01%)
Nov 17, 2014	23.29	23.29	22.52	22.97	133,756	-0.30(-1.29%)
Nov 14, 2014	24.09	24.09	22.84	23.27	168,464	-0.86(-3.56%)
Nov 13, 2014	23.74	25.18	23.55	24.13	356,414	+0.35(+1.47%)
Nov 12, 2014	22.00	24.00	20.56	23.78	396,366	+2.63(+12.43%)
Nov 11, 2014	20.16	21.38	19.52	21.15	318,351	+0.91(+4.50%)
Nov 10, 2014	19.90	21.89	19.75	20.24	945,527	+0.40(+2.02%)
Nov 07, 2014	19.20	19.95	18.76	19.84	168,931	+0.63(+3.28%)
Nov 06, 2014	19.72	20.10	19.01	19.21	190,727	-0.67(-3.37%)
Nov 05, 2014	20.88	21.29	19.71	19.88	104,113	-0.74(-3.59%)
Nov 04, 2014	21.07	21.39	20.53	20.62	63,740	-0.57(-2.69%)
Nov 03, 2014	21.29	21.48	20.81	21.19	101,639	-0.10(-0.47%)
Oct 31, 2014	21.32	21.61	20.55	21.29	228,491	+0.62(+3.00%)
Oct 30, 2014	20.19	21.18	20.19	20.67	193,003	+0.40(+1.97%)
Oct 29, 2014	21.79	21.79	20.07	20.27	130,994	-1.52(-6.98%)
Oct 28, 2014	20.75	21.97	20.53	21.79	206,882	+1.21(+5.88%)
Oct 27, 2014	19.02	20.65	19.16	20.58	214,032	+1.42(+7.41%)
Oct 24, 2014	19.66	19.68	19.10	19.16	256,337	-0.53(-2.69%)
Oct 23, 2014	19.53	20.60	19.39	19.69	577,409	+0.41(+2.13%)
Oct 22, 2014	19.35	19.85	19.14	19.28	58,043	+0.00(+0.00%)
Oct 21, 2014	19.27	19.54	18.81	19.28	61,061	+0.28(+1.47%)
Oct 20, 2014	18.35	19.00	18.35	19.00	69,676	+0.54(+2.93%)
Oct 17, 2014	19.21	19.21	18.38	18.46	112,043	-0.23(-1.23%)
Oct 16, 2014	18.00	18.60	18.00	18.69	179,184	+0.27(+1.47%)
Oct 15, 2014	18.57	19.12	18.08	18.42	199,783	-0.76(-3.96%)
Oct 14, 2014	18.06	19.68	17.92	19.18	259,153	+1.40(+7.87%)
Oct 13, 2014	18.15	18.60	17.31	17.78	159,979	-0.34(-1.88%)
Oct 10, 2014	19.58	20.32	18.00	18.12	308,387	-1.60(-8.11%)
Oct 09, 2014	20.49	20.58	19.52	19.72	117,123	-0.78(-3.80%)
Oct 08, 2014	19.48	20.59	19.22	20.50	100,982	+1.03(+5.29%)
Oct 07, 2014	20.19	20.30	19.45	19.47	118,806	-0.94(-4.61%)
Oct 06, 2014	21.25	21.25	20.20	20.41	110,476	-0.70(-3.32%)
Oct 03, 2014	20.55	21.23	20.09	21.11	161,701	+0.86(+4.25%)
Oct 02, 2014	19.71	20.53	19.61	20.25	160,680	+0.48(+2.43%)
Oct 01, 2014	20.48	20.76	19.54	19.77	211,883	-1.13(-5.41%)
Sep 30, 2014	20.06	21.16	20.06	20.90	334,805	+0.89(+4.45%)
Sep 29, 2014	19.01	20.09	19.00	20.01	173,296	+0.54(+2.77%)
Sep 26, 2014	19.58	20.12	19.28	19.47	143,707	-0.02(-0.10%)
Sep 25, 2014	20.38	20.68	19.45	19.49	166,951	-0.92(-4.51%)
Sep 24, 2014	19.98	20.86	19.98	20.41	164,071	+0.57(+2.87%)
Sep 23, 2014	20.20	20.69	19.61	19.84	176,615	-0.61(-2.98%)
Sep 22, 2014	21.31	21.56	20.13	20.45	220,474	-1.12(-5.19%)
Sep 19, 2014	21.94	22.34	21.00	21.57	534,509	-0.21(-0.96%)
Sep 18, 2014	21.37	22.02	20.91	21.78	212,122	+0.47(+2.21%)
Sep 17, 2014	21.30	22.14	21.11	21.31	195,479	-0.03(-0.14%)
Sep 16, 2014	21.05	21.56	20.54	21.34	234,774	+0.23(+1.09%)
Sep 15, 2014	21.70	21.74	20.79	21.11	204,350	-0.59(-2.72%)
Sep 12, 2014	22.33	22.42	21.11	21.70	130,253	-0.37(-1.68%)
Sep 11, 2014	21.89	22.15	21.55	22.07	73,171	-0.01(-0.05%)
Sep 10, 2014	21.53	21.53	21.12	22.08	174,994	+0.64(+2.99%)
Sep 09, 2014	22.75	22.90	21.20	21.44	236,077	-1.19(-5.26%)
Sep 08, 2014	21.47	22.68	21.43	22.63	182,549	+1.16(+5.40%)
Sep 05, 2014	21.18	21.76	20.56	21.47	185,279	+0.18(+0.85%)
Sep 04, 2014	21.34	21.96	21.00	21.29	142,159	+0.06(+0.28%)
Sep 03, 2014	21.15	21.56	20.88	21.23	159,689	+0.39(+1.87%)
Sep 02, 2014	21.31	21.31	20.69	20.84	183,471	-0.52(-2.43%)
Aug 29, 2014	21.05	21.36	21.36	21.36	98,100	+0.31(+1.47%)
Aug 28, 2014	21.80	22.00	20.96	21.05	123,816	-0.64(-2.95%)
Aug 27, 2014	22.53	22.56	21.57	21.69	109,385	-0.65(-2.91%)
Aug 26, 2014	21.54	22.73	21.54	22.34	177,516	+0.89(+4.15%)
Aug 25, 2014	22.10	22.50	21.29	21.45	132,442	-0.53(-2.41%)
Aug 22, 2014	21.00	22.23	20.98	21.98	423,209	+1.06(+5.07%)
Aug 21, 2014	21.07	21.37	20.54	20.92	389,968	+0.74(+3.67%)
Aug 20, 2014	20.67	20.67	20.00	20.18	108,365	-0.61(-2.93%)
Aug 19, 2014	20.86	21.00	20.33	20.79	77,866	-0.12(-0.57%)
Aug 18, 2014	20.52	21.13	20.28	20.91	90,236	+0.45(+2.20%)
Aug 15, 2014	20.79	20.82	20.03	20.46	73,350	-0.08(-0.39%)
Aug 14, 2014	20.71	21.21	20.22	20.54	199,664	-0.24(-1.15%)
Aug 13, 2014	20.69	21.00	20.62	20.78	189,442	+0.26(+1.27%)
Aug 12, 2014	19.93	20.85	19.81	20.52	137,366	+0.40(+1.99%)
Aug 11, 2014	19.36	20.30	19.36	20.12	171,949	+0.93(+4.85%)
Aug 08, 2014	18.98	19.31	18.67	19.19	176,141	+0.25(+1.32%)
Aug 07, 2014	18.69	19.22	18.35	18.94	190,737	+0.39(+2.10%)
Aug 06, 2014	18.87	19.88	18.35	18.55	355,199	-1.64(-8.12%)
Aug 05, 2014	19.35	20.25	18.83	20.19	243,192	+0.71(+3.64%)
Aug 04, 2014	19.96	20.22	19.33	19.48	136,526	-0.40(-2.01%)
Aug 01, 2014	20.26	20.41	19.23	19.88	163,419	-0.42(-2.07%)
Jul 31, 2014	20.85	21.06	20.00	20.30	142,062	-0.89(-4.20%)
Jul 30, 2014	21.46	21.82	20.92	21.19	146,531	-0.03(-0.14%)
Jul 29, 2014	20.24	21.39	20.24	21.22	248,700	+1.02(+5.05%)
Jul 28, 2014	21.09	21.10	20.00	20.20	112,232	-0.89(-4.22%)
Jul 25, 2014	20.97	21.32	20.57	21.09	118,956	-0.07(-0.33%)
Jul 24, 2014	22.25	22.28	21.09	21.16	167,035	-1.05(-4.73%)
Jul 23, 2014	20.47	22.59	20.37	22.21	462,836	+2.06(+10.22%)
Jul 22, 2014	19.01	20.41	18.76	20.15	173,735	+1.30(+6.90%)
Jul 21, 2014	18.71	19.20	18.33	18.85	206,220	+0.00(+0.00%)
Jul 18, 2014	18.30	19.53	18.30	18.85	153,414	+0.48(+2.61%)
Jul 17, 2014	18.94	19.27	18.25	18.37	339,026	-0.68(-3.57%)
Jul 16, 2014	19.51	19.67	18.97	19.05	113,913	-0.32(-1.65%)
Jul 15, 2014	20.20	20.20	19.14	19.37	205,562	-0.88(-4.35%)
Jul 14, 2014	20.29	20.48	20.00	20.25	147,720	+0.14(+0.70%)
Jul 11, 2014	20.28	20.97	19.77	20.11	219,103	+0.29(+1.46%)
Jul 10, 2014	19.20	19.85	18.85	19.82	349,965	+0.10(+0.51%)
Jul 09, 2014	19.93	20.06	19.25	19.72	250,817	-0.16(-0.80%)
Jul 08, 2014	21.38	21.57	19.55	19.88	328,491	-1.51(-7.06%)
Jul 07, 2014	22.17	22.73	21.25	21.39	135,040	-0.78(-3.52%)
Jul 03, 2014	22.29	22.17	22.17	22.17	73,700	-0.06(-0.27%)
Jul 02, 2014	22.39	22.61	21.84	22.23	155,903	-0.08(-0.36%)