Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	45.07	45.14	44.69	45.00	501,910	+0.30(+0.67%)
Jun 29, 2015	45.33	45.47	44.65	44.70	402,363	-0.96(-2.10%)
Jun 26, 2015	45.35	45.78	45.20	45.66	978,479	+0.45(+0.99%)
Jun 25, 2015	45.26	45.38	44.81	45.22	457,923	+0.23(+0.51%)
Jun 24, 2015	44.92	45.27	44.92	44.98	441,441	-0.11(-0.24%)
Jun 23, 2015	45.71	45.78	44.89	45.09	688,719	-0.42(-0.92%)
Jun 22, 2015	45.50	45.59	45.20	45.51	431,349	+0.23(+0.50%)
Jun 19, 2015	45.46	45.50	45.05	45.28	800,353	-0.06(-0.13%)
Jun 18, 2015	45.20	45.56	45.12	45.34	569,744	+0.09(+0.20%)
Jun 17, 2015	45.19	45.36	44.89	45.25	632,999	+0.22(+0.49%)
Jun 16, 2015	44.74	45.05	44.43	45.03	878,818	+0.38(+0.85%)
Jun 15, 2015	44.48	44.87	44.02	44.65	1,529,881	-0.22(-0.50%)
Jun 12, 2015	44.40	45.12	44.21	44.87	1,967,943	+0.49(+1.10%)
Jun 11, 2015	44.24	44.60	43.98	44.38	557,697	+0.30(+0.67%)
Jun 10, 2015	43.62	44.44	43.29	44.08	727,436	+0.50(+1.16%)
Jun 09, 2015	43.35	43.68	43.14	43.58	404,951	+0.11(+0.25%)
Jun 08, 2015	43.51	43.93	43.44	43.47	715,274	-0.19(-0.43%)
Jun 05, 2015	42.90	43.75	42.34	43.66	836,934	+0.86(+2.01%)
Jun 04, 2015	43.13	43.35	42.74	42.81	360,665	-0.46(-1.07%)
Jun 03, 2015	42.96	43.46	42.73	43.27	536,909	+0.53(+1.24%)
Jun 02, 2015	42.60	43.09	42.60	42.74	460,547	-0.04(-0.10%)
Jun 01, 2015	42.71	43.05	42.28	42.78	783,708	+0.22(+0.52%)
May 29, 2015	43.04	43.31	42.54	42.56	513,419	-0.58(-1.34%)
May 28, 2015	43.28	43.76	43.05	43.14	568,215	-0.12(-0.27%)
May 27, 2015	42.95	43.39	42.90	43.25	740,519	+0.54(+1.28%)
May 26, 2015	43.12	43.34	42.43	42.71	685,279	-0.43(-0.99%)
May 22, 2015	43.32	43.14	43.14	43.14	775,402	-0.12(-0.27%)
May 21, 2015	43.34	43.57	43.04	43.25	619,465	+0.09(+0.21%)
May 20, 2015	43.15	43.19	42.76	43.16	693,484	-0.07(-0.17%)
May 19, 2015	42.91	43.31	42.63	43.23	793,555	+0.47(+1.10%)
May 18, 2015	42.38	42.85	42.16	42.76	679,824	+0.35(+0.84%)
May 15, 2015	42.23	42.73	42.09	42.41	643,519	+0.26(+0.61%)
May 14, 2015	41.61	42.31	41.26	42.15	911,550	+0.68(+1.63%)
May 13, 2015	41.34	41.69	41.17	41.48	569,658	+0.08(+0.20%)
May 12, 2015	41.42	41.69	40.88	41.39	548,818	-0.26(-0.61%)
May 11, 2015	41.72	42.12	41.53	41.65	502,140	-0.18(-0.43%)
May 08, 2015	42.43	42.68	41.65	41.83	1,101,335	-0.22(-0.53%)
May 07, 2015	41.30	42.16	41.27	42.05	825,852	+0.76(+1.84%)
May 06, 2015	41.11	41.44	40.94	41.30	626,954	+0.21(+0.50%)
May 05, 2015	41.63	41.78	40.93	41.09	831,512	-0.38(-0.92%)
May 04, 2015	41.82	42.15	41.40	41.47	523,615	-0.12(-0.29%)
May 01, 2015	41.37	41.93	41.16	41.59	902,900	+0.35(+0.86%)
Apr 30, 2015	42.28	42.59	41.19	41.23	1,550,167	-1.06(-2.51%)
Apr 29, 2015	43.09	43.21	41.71	42.30	1,450,298	-1.23(-2.82%)
Apr 28, 2015	43.24	43.88	42.89	43.52	1,435,297	+0.31(+0.72%)
Apr 27, 2015	43.60	43.72	42.99	43.21	1,368,663	-0.37(-0.85%)
Apr 24, 2015	43.40	43.82	43.35	43.58	1,275,680	+0.46(+1.07%)
Apr 23, 2015	44.35	44.40	42.30	43.12	3,698,801	+1.95(+4.74%)
Apr 22, 2015	40.56	41.39	40.21	41.17	2,739,308	+0.69(+1.71%)
Apr 21, 2015	40.23	40.57	39.84	40.48	1,010,842	+0.34(+0.84%)
Apr 20, 2015	40.19	40.49	39.94	40.14	962,442	+0.12(+0.31%)
Apr 17, 2015	39.86	40.21	39.57	40.02	940,608	-0.04(-0.10%)
Apr 16, 2015	39.75	40.61	39.73	40.06	1,028,905	+0.27(+0.68%)
Apr 15, 2015	40.07	40.39	39.61	39.79	787,297	-0.20(-0.49%)
Apr 14, 2015	40.13	40.23	39.62	39.98	543,102	-0.15(-0.37%)
Apr 13, 2015	40.27	40.68	40.04	40.13	399,213	-0.27(-0.67%)
Apr 10, 2015	40.38	40.80	40.24	40.40	532,100	+0.21(+0.53%)
Apr 09, 2015	40.48	40.91	39.93	40.19	664,329	-0.40(-0.99%)
Apr 08, 2015	39.65	40.64	39.61	40.59	675,663	+1.03(+2.60%)
Apr 07, 2015	39.79	39.82	39.41	39.56	807,169	-0.25(-0.62%)
Apr 06, 2015	39.83	40.43	39.65	39.81	808,559	-0.33(-0.82%)
Apr 02, 2015	40.50	40.14	40.14	40.14	596,555	-0.24(-0.59%)
Apr 01, 2015	40.52	40.52	39.85	40.38	540,894	-0.20(-0.49%)
Mar 31, 2015	40.51	40.84	40.40	40.58	711,657	-0.12(-0.28%)
Mar 30, 2015	40.31	40.84	40.31	40.69	687,767	+0.56(+1.39%)
Mar 27, 2015	39.86	40.71	39.86	40.13	693,435	+0.39(+0.99%)
Mar 26, 2015	39.72	39.89	39.40	39.74	660,119	-0.21(-0.51%)
Mar 25, 2015	40.54	40.71	39.94	39.94	483,213	-0.63(-1.54%)
Mar 24, 2015	40.71	40.77	40.26	40.57	724,881	-0.15(-0.36%)
Mar 23, 2015	40.30	40.77	39.98	40.72	869,472	+0.32(+0.79%)
Mar 20, 2015	40.44	40.59	39.89	40.40	879,050	+0.24(+0.59%)
Mar 19, 2015	40.03	40.56	40.03	40.16	553,674	+0.16(+0.39%)
Mar 18, 2015	40.49	40.54	39.82	40.00	690,572	-0.44(-1.10%)
Mar 17, 2015	40.09	40.51	39.96	40.45	743,117	+0.41(+1.03%)
Mar 16, 2015	40.05	40.34	39.79	40.03	464,069	+0.23(+0.58%)
Mar 13, 2015	40.25	40.29	39.59	39.80	542,126	-0.30(-0.76%)
Mar 12, 2015	39.14	40.18	38.98	40.11	727,578	+1.18(+3.04%)
Mar 11, 2015	39.19	39.32	38.78	38.92	790,407	-0.20(-0.50%)
Mar 10, 2015	39.24	39.44	38.94	39.12	925,738	-0.07(-0.17%)
Mar 09, 2015	38.89	39.57	38.89	39.19	811,924	+0.37(+0.95%)
Mar 06, 2015	39.42	39.60	38.77	38.82	1,144,331	-0.67(-1.71%)
Mar 05, 2015	38.85	39.81	38.85	39.49	1,196,308	-0.06(-0.15%)
Mar 04, 2015	39.69	40.07	39.48	39.55	917,589	-0.52(-1.29%)
Mar 03, 2015	40.03	40.17	39.89	40.07	852,870	+0.01(+0.02%)
Mar 02, 2015	39.16	40.40	39.04	40.06	1,812,022	+0.97(+2.48%)
Feb 27, 2015	39.96	39.96	39.05	39.09	1,347,197	-0.93(-2.32%)
Feb 26, 2015	40.52	40.52	39.55	40.02	851,365	-0.44(-1.08%)
Feb 25, 2015	40.47	40.76	40.13	40.45	802,736	-0.23(-0.57%)
Feb 24, 2015	40.69	41.12	40.45	40.68	940,730	+0.02(+0.06%)
Feb 23, 2015	40.27	40.73	40.24	40.66	760,142	+0.31(+0.76%)
Feb 20, 2015	40.63	40.64	39.77	40.35	983,444	-0.16(-0.38%)
Feb 19, 2015	40.29	40.90	40.21	40.51	1,992,424	+0.34(+0.84%)
Feb 18, 2015	39.65	40.32	39.64	40.17	1,133,229	+0.62(+1.58%)
Feb 17, 2015	39.67	39.90	39.29	39.55	1,526,282	+0.02(+0.04%)
Feb 13, 2015	40.22	39.53	39.53	39.53	1,921,448	-0.85(-2.11%)
Feb 12, 2015	39.91	40.40	38.14	40.38	6,701,964	-3.10(-7.13%)
Feb 11, 2015	44.39	44.52	43.29	43.48	1,896,712	-0.89(-2.01%)
Feb 10, 2015	43.88	44.52	43.65	44.38	867,425	+0.99(+2.29%)
Feb 09, 2015	43.74	44.01	43.29	43.38	626,603	-0.64(-1.45%)
Feb 06, 2015	43.39	44.18	43.09	44.02	908,418	+0.65(+1.49%)
Feb 05, 2015	43.52	43.82	43.20	43.38	678,690	-0.06(-0.13%)
Feb 04, 2015	42.97	43.70	42.74	43.43	740,810	+0.47(+1.09%)
Feb 03, 2015	42.74	43.37	42.56	42.97	585,894	+0.29(+0.67%)
Feb 02, 2015	42.96	43.06	41.88	42.68	1,094,801	-0.37(-0.86%)
Jan 30, 2015	43.40	43.57	42.84	43.05	891,667	-0.54(-1.24%)
Jan 29, 2015	43.91	43.91	43.08	43.59	1,436,369	-0.19(-0.43%)
Jan 28, 2015	44.88	45.03	43.56	43.78	845,561	-0.85(-1.91%)
Jan 27, 2015	44.58	44.83	44.27	44.63	511,436	-0.24(-0.53%)
Jan 26, 2015	44.40	45.20	44.38	44.87	674,991	+0.49(+1.11%)
Jan 23, 2015	44.47	44.65	44.06	44.38	638,668	+0.02(+0.06%)
Jan 22, 2015	43.97	44.44	43.57	44.35	674,990	+0.66(+1.52%)
Jan 21, 2015	43.22	43.71	43.01	43.69	704,443	+0.24(+0.55%)
Jan 20, 2015	43.86	44.37	43.08	43.45	1,348,559	+0.69(+1.61%)
Jan 16, 2015	42.32	42.79	42.13	42.76	535,411	+0.26(+0.62%)
Jan 15, 2015	42.97	43.01	41.68	42.50	598,392	-0.37(-0.86%)
Jan 14, 2015	43.15	43.29	42.62	42.87	566,411	-0.34(-0.78%)
Jan 13, 2015	43.14	43.60	42.63	43.20	672,455	+0.42(+0.98%)
Jan 12, 2015	43.06	43.15	42.65	42.79	471,431	-0.13(-0.31%)
Jan 09, 2015	43.04	43.09	42.23	42.92	609,390	-0.06(-0.13%)
Jan 08, 2015	42.57	43.24	42.42	42.97	1,161,050	+0.59(+1.39%)
Jan 07, 2015	41.81	42.48	41.22	42.38	1,404,422	+1.54(+3.77%)
Jan 06, 2015	41.38	41.46	40.24	40.84	721,410	-0.31(-0.76%)
Jan 05, 2015	40.92	41.51	40.84	41.15	615,051	+0.07(+0.18%)
Jan 02, 2015	41.51	41.71	40.82	41.08	620,061	-0.16(-0.40%)
Dec 31, 2014	41.62	41.24	41.24	41.24	498,537	-0.20(-0.47%)
Dec 30, 2014	41.64	42.17	41.24	41.44	366,885	-0.30(-0.71%)
Dec 29, 2014	40.88	41.97	40.66	41.74	866,498	+1.12(+2.77%)
Dec 26, 2014	40.62	40.77	40.49	40.61	707,699	+0.07(+0.16%)
Dec 24, 2014	40.71	40.55	40.55	40.55	118,809	+0.01(+0.03%)
Dec 23, 2014	40.56	40.83	40.41	40.53	309,590	+0.10(+0.25%)
Dec 22, 2014	40.00	40.46	39.92	40.43	318,889	+0.57(+1.44%)
Dec 19, 2014	40.27	40.33	39.80	39.86	954,415	-0.50(-1.24%)
Dec 18, 2014	40.52	40.54	39.95	40.36	493,444	+0.14(+0.36%)
Dec 17, 2014	40.05	40.33	39.68	40.22	1,059,909	+0.49(+1.23%)
Dec 16, 2014	39.83	39.94	39.33	39.73	998,104	-0.12(-0.31%)
Dec 15, 2014	39.90	40.16	39.44	39.85	843,807	+0.07(+0.16%)
Dec 12, 2014	39.41	40.16	39.31	39.78	674,029	+0.27(+0.68%)
Dec 11, 2014	39.23	39.86	39.00	39.51	637,119	+0.61(+1.58%)
Dec 10, 2014	39.65	39.65	38.77	38.90	677,004	-0.89(-2.25%)
Dec 09, 2014	39.51	39.92	38.13	39.79	928,677	+0.00(+0.00%)
Dec 08, 2014	39.56	40.19	39.31	39.79	809,149	+0.16(+0.39%)
Dec 05, 2014	39.48	40.10	39.48	39.64	565,897	+0.14(+0.35%)
Dec 04, 2014	39.19	40.78	39.01	39.50	877,924	+0.42(+1.07%)
Dec 03, 2014	39.10	39.28	38.88	39.08	692,125	-0.12(-0.31%)
Dec 02, 2014	39.18	39.56	39.00	39.20	710,340	+0.16(+0.42%)
Dec 01, 2014	39.69	39.88	39.04	39.04	759,457	-0.66(-1.67%)
Nov 28, 2014	39.05	40.05	39.04	39.70	567,151	+0.78(+2.01%)
Nov 26, 2014	39.21	38.92	38.92	38.92	310,442	-0.17(-0.43%)
Nov 25, 2014	39.10	39.32	38.92	39.09	650,588	+0.16(+0.40%)
Nov 24, 2014	38.84	39.11	38.69	38.93	665,040	+0.18(+0.47%)
Nov 21, 2014	38.94	39.06	38.46	38.75	610,552	+0.18(+0.46%)
Nov 20, 2014	38.10	38.83	38.04	38.58	1,023,697	+0.36(+0.93%)
Nov 19, 2014	38.08	38.26	37.65	38.22	833,230	+0.20(+0.52%)
Nov 18, 2014	38.36	38.57	37.97	38.02	974,409	-0.34(-0.90%)
Nov 17, 2014	38.92	39.11	38.37	38.37	593,057	-0.49(-1.27%)
Nov 14, 2014	39.26	39.51	38.79	38.86	756,003	-0.41(-1.04%)
Nov 13, 2014	39.90	40.13	38.94	39.27	1,066,918	-0.48(-1.20%)
Nov 12, 2014	39.58	39.88	39.37	39.74	770,588	+0.02(+0.06%)
Nov 11, 2014	39.97	40.17	39.46	39.72	590,344	-0.30(-0.76%)
Nov 10, 2014	40.11	40.54	39.84	40.02	845,143	-0.03(-0.08%)
Nov 07, 2014	40.01	40.14	39.43	40.06	816,930	+0.10(+0.26%)
Nov 06, 2014	39.39	40.01	39.39	39.95	836,982	+0.48(+1.21%)
Nov 05, 2014	39.35	39.72	39.10	39.47	1,192,115	+0.30(+0.75%)
Nov 04, 2014	37.74	39.29	37.65	39.18	1,227,351	+1.44(+3.82%)
Nov 03, 2014	37.65	37.88	37.54	37.74	704,763	+0.21(+0.56%)
Oct 31, 2014	37.59	37.93	37.32	37.53	923,470	-0.16(-0.43%)
Oct 30, 2014	36.94	37.84	36.94	37.69	825,129	+0.50(+1.34%)
Oct 29, 2014	37.35	37.35	36.97	37.19	716,009	-0.26(-0.70%)
Oct 28, 2014	36.68	37.64	36.44	37.45	1,038,034	+1.04(+2.85%)
Oct 27, 2014	35.65	36.53	35.97	36.42	832,232	+0.44(+1.23%)
Oct 24, 2014	35.47	36.01	35.14	35.97	1,071,457	+0.69(+1.94%)
Oct 23, 2014	34.72	35.96	34.31	35.29	3,669,688	-1.06(-2.92%)
Oct 22, 2014	36.44	37.15	36.20	36.35	3,484,688	-0.12(-0.34%)
Oct 21, 2014	37.58	37.91	36.35	36.47	2,603,778	-1.63(-4.29%)
Oct 20, 2014	37.63	37.78	37.59	38.11	1,273,375	+0.34(+0.91%)
Oct 17, 2014	38.77	38.78	37.67	37.76	890,932	-0.44(-1.15%)
Oct 16, 2014	37.53	38.39	37.53	38.20	915,268	+0.04(+0.11%)
Oct 15, 2014	37.76	38.42	37.22	38.16	1,381,465	+0.16(+0.41%)
Oct 14, 2014	37.00	38.07	36.80	38.01	1,250,238	+1.27(+3.45%)
Oct 13, 2014	37.04	37.39	36.68	36.74	921,364	-0.22(-0.60%)
Oct 10, 2014	36.67	37.37	36.42	36.96	1,284,850	+0.14(+0.38%)
Oct 09, 2014	36.35	37.62	36.35	36.82	779,549	-0.52(-1.40%)
Oct 08, 2014	36.33	37.40	36.26	37.35	842,951	+1.00(+2.76%)
Oct 07, 2014	36.78	36.85	36.33	36.34	899,290	-0.73(-1.96%)
Oct 06, 2014	37.49	37.62	37.05	37.07	463,620	-0.35(-0.93%)
Oct 03, 2014	37.34	37.81	37.26	37.42	591,790	+0.39(+1.06%)
Oct 02, 2014	36.80	37.28	36.70	37.02	726,670	+0.29(+0.78%)
Oct 01, 2014	37.32	37.46	36.68	36.74	723,900	-0.43(-1.15%)
Sep 30, 2014	37.58	37.81	37.16	37.17	656,320	-0.38(-1.00%)
Sep 29, 2014	37.04	37.56	36.78	37.54	728,091	+0.25(+0.68%)
Sep 26, 2014	35.85	37.32	35.85	37.29	688,770	+0.29(+0.77%)
Sep 25, 2014	37.26	37.44	36.85	37.00	457,658	-0.29(-0.79%)
Sep 24, 2014	36.95	37.37	36.95	37.30	594,511	+0.33(+0.88%)
Sep 23, 2014	37.04	37.19	36.91	36.97	511,114	-0.13(-0.35%)
Sep 22, 2014	37.35	37.39	37.01	37.10	384,133	-0.37(-0.98%)
Sep 19, 2014	37.78	38.07	37.44	37.47	769,343	-0.24(-0.63%)
Sep 18, 2014	37.47	37.95	37.29	37.71	724,486	+0.42(+1.12%)
Sep 17, 2014	37.08	37.33	36.73	37.29	545,636	+0.21(+0.57%)
Sep 16, 2014	36.86	37.26	36.73	37.08	585,186	+0.13(+0.35%)
Sep 15, 2014	37.05	37.13	36.81	36.95	260,252	-0.12(-0.33%)
Sep 12, 2014	37.38	37.47	36.91	37.07	436,450	-0.23(-0.61%)
Sep 11, 2014	37.18	37.35	36.95	37.30	609,185	+0.02(+0.07%)
Sep 10, 2014	36.77	37.35	36.70	37.27	604,785	+0.49(+1.33%)
Sep 09, 2014	36.92	37.03	36.72	36.78	315,439	-0.18(-0.49%)
Sep 08, 2014	37.00	37.19	36.86	36.96	461,332	-0.06(-0.15%)
Sep 05, 2014	36.77	37.12	36.65	37.02	542,110	+0.13(+0.35%)
Sep 04, 2014	36.55	36.94	36.52	36.89	442,288	+0.36(+0.98%)
Sep 03, 2014	36.68	36.74	36.39	36.53	670,328	-0.06(-0.16%)
Sep 02, 2014	36.63	36.83	36.19	36.59	1,010,173	-0.13(-0.36%)
Aug 29, 2014	36.85	36.72	36.72	36.72	442,551	-0.10(-0.27%)
Aug 28, 2014	36.59	37.01	36.39	36.82	822,599	+0.20(+0.54%)
Aug 27, 2014	36.89	36.96	36.54	36.62	364,121	-0.26(-0.71%)
Aug 26, 2014	36.94	37.19	36.82	36.88	559,755	-0.05(-0.13%)
Aug 25, 2014	36.59	36.96	36.43	36.93	609,470	+0.60(+1.65%)
Aug 22, 2014	36.45	36.58	36.31	36.33	510,355	-0.10(-0.28%)
Aug 21, 2014	35.56	36.37	35.53	36.43	1,180,144	+0.11(+0.29%)
Aug 20, 2014	36.27	36.51	35.84	36.33	1,193,152	-0.47(-1.27%)
Aug 19, 2014	36.51	36.86	36.51	36.79	572,396	+0.30(+0.82%)
Aug 18, 2014	36.33	36.55	36.31	36.49	450,220	+0.42(+1.17%)
Aug 15, 2014	36.38	36.38	35.84	36.07	897,269	-0.11(-0.32%)
Aug 14, 2014	36.09	36.33	35.94	36.19	630,510	+0.10(+0.27%)
Aug 13, 2014	35.75	36.25	35.69	36.09	585,728	+0.42(+1.17%)
Aug 12, 2014	35.72	35.72	35.49	35.67	547,580	-0.11(-0.30%)
Aug 11, 2014	35.69	35.88	35.45	35.78	475,882	+0.29(+0.81%)
Aug 08, 2014	35.44	35.66	35.38	35.49	654,363	+0.03(+0.09%)
Aug 07, 2014	35.52	35.76	35.31	35.46	712,026	+0.13(+0.37%)
Aug 06, 2014	34.90	35.48	34.86	35.33	560,645	+0.29(+0.82%)
Aug 05, 2014	35.00	35.33	34.89	35.04	725,292	-0.19(-0.53%)
Aug 04, 2014	34.96	35.30	34.75	35.23	1,006,468	+0.33(+0.95%)
Aug 01, 2014	34.92	35.02	34.62	34.90	968,401	+0.01(+0.02%)
Jul 31, 2014	34.97	35.32	34.88	34.89	835,339	-0.49(-1.38%)
Jul 30, 2014	35.62	35.67	35.10	35.38	722,383	-0.05(-0.14%)
Jul 29, 2014	35.35	35.64	35.32	35.43	1,124,517	+0.20(+0.55%)
Jul 28, 2014	35.34	35.44	35.16	35.23	906,675	-0.02(-0.07%)
Jul 25, 2014	35.09	35.42	35.09	35.26	1,164,902	-0.07(-0.18%)
Jul 24, 2014	35.37	35.79	34.75	35.32	2,900,978	-0.45(-1.25%)
Jul 23, 2014	36.09	36.23	35.56	35.77	1,747,967	-0.29(-0.81%)
Jul 22, 2014	36.04	36.24	35.80	36.06	943,322	+0.31(+0.86%)
Jul 21, 2014	35.95	36.15	35.68	35.75	697,921	-0.41(-1.12%)
Jul 18, 2014	35.84	36.50	35.75	36.16	905,817	+0.31(+0.86%)
Jul 17, 2014	36.36	36.61	35.68	35.85	1,209,911	-0.64(-1.76%)
Jul 16, 2014	36.77	36.77	36.01	36.49	1,515,618	-0.02(-0.07%)
Jul 15, 2014	37.20	37.22	36.43	36.52	1,683,536	-0.87(-2.33%)
Jul 14, 2014	37.67	37.67	37.15	37.39	1,208,948	+0.04(+0.11%)
Jul 11, 2014	37.42	37.63	37.07	37.35	1,086,845	-0.36(-0.95%)
Jul 10, 2014	37.55	37.88	37.43	37.71	855,282	-0.33(-0.88%)
Jul 09, 2014	36.98	38.07	36.98	38.04	804,296	+0.41(+1.08%)
Jul 08, 2014	38.02	38.07	37.54	37.63	766,778	-0.45(-1.18%)
Jul 07, 2014	38.11	38.16	37.88	38.08	866,585	-0.06(-0.15%)
Jul 03, 2014	37.86	38.14	38.14	38.14	331,690	+0.27(+0.71%)
Jul 02, 2014	38.07	38.24	37.80	37.87	419,994	-0.25(-0.66%)