Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	60.21	61.19	59.56	61.10	206,501	+1.38(+2.31%)
Jun 29, 2016	59.50	60.05	59.02	59.72	197,055	+1.13(+1.93%)
Jun 28, 2016	57.94	59.50	57.91	58.59	165,763	+1.60(+2.81%)
Jun 27, 2016	59.78	59.78	56.67	56.99	184,460	-3.53(-5.83%)
Jun 24, 2016	61.43	61.53	60.01	60.52	198,297	-3.42(-5.35%)
Jun 23, 2016	62.45	64.02	61.76	63.94	147,547	+2.01(+3.25%)
Jun 22, 2016	62.48	62.87	61.61	61.93	79,255	-0.55(-0.88%)
Jun 21, 2016	63.12	63.66	61.89	62.48	79,105	-0.87(-1.37%)
Jun 20, 2016	63.12	64.70	62.76	63.35	122,095	+1.34(+2.16%)
Jun 17, 2016	63.29	63.29	61.88	62.01	176,867	-1.14(-1.81%)
Jun 16, 2016	62.63	63.22	61.96	63.15	138,585	+0.02(+0.03%)
Jun 15, 2016	63.92	63.97	62.98	63.13	53,073	-0.23(-0.36%)
Jun 14, 2016	62.45	63.39	62.22	63.36	66,726	+0.40(+0.64%)
Jun 13, 2016	64.26	64.50	62.79	62.96	52,048	-1.40(-2.18%)
Jun 10, 2016	64.53	65.41	64.18	64.36	81,999	-1.05(-1.61%)
Jun 09, 2016	65.54	65.79	65.12	65.41	148,398	-0.40(-0.61%)
Jun 08, 2016	65.84	65.88	65.29	65.81	131,138	-0.02(-0.03%)
Jun 07, 2016	66.12	66.63	65.51	65.83	140,339	-0.27(-0.41%)
Jun 06, 2016	65.91	66.55	65.89	66.10	113,567	+0.07(+0.11%)
Jun 03, 2016	66.60	66.60	65.68	66.03	96,803	-0.82(-1.23%)
Jun 02, 2016	67.47	67.74	66.10	66.85	74,704	-0.54(-0.80%)
Jun 01, 2016	66.43	67.91	65.59	67.39	200,393	+0.92(+1.38%)
May 31, 2016	65.77	66.75	65.39	66.47	162,831	+0.66(+1.00%)
May 27, 2016	65.81	65.81	65.81	65.81	79,300	+0.00(+0.00%)
May 26, 2016	65.32	66.00	64.47	65.81	207,862	+0.50(+0.77%)
May 25, 2016	65.50	65.50	64.18	65.31	166,942	-0.25(-0.38%)
May 24, 2016	62.80	65.98	62.79	65.56	183,644	+2.95(+4.71%)
May 23, 2016	62.41	63.07	61.84	62.61	132,093	+0.16(+0.26%)
May 20, 2016	60.16	62.49	60.16	62.45	93,000	+2.55(+4.26%)
May 19, 2016	60.48	61.21	59.46	59.90	64,325	-0.86(-1.42%)
May 18, 2016	60.09	61.55	60.03	60.76	74,068	+0.51(+0.85%)
May 17, 2016	62.28	62.85	60.09	60.25	156,744	-2.30(-3.68%)
May 16, 2016	61.25	62.84	61.25	62.55	58,125	+1.20(+1.96%)
May 13, 2016	61.67	62.19	61.01	61.35	76,967	-0.64(-1.03%)
May 12, 2016	63.15	63.55	61.89	61.99	115,437	-0.90(-1.43%)
May 11, 2016	63.64	63.64	62.54	62.89	70,206	-0.90(-1.41%)
May 10, 2016	63.36	63.95	62.95	63.79	56,234	+0.67(+1.06%)
May 09, 2016	62.98	63.60	62.57	63.12	95,643	-0.09(-0.14%)
May 06, 2016	62.45	63.21	62.08	63.21	89,603	+0.72(+1.15%)
May 05, 2016	61.23	62.95	61.20	62.49	243,705	+0.70(+1.13%)
May 04, 2016	64.22	64.80	61.39	61.79	226,251	-2.02(-3.17%)
May 03, 2016	62.77	66.65	62.29	63.81	509,912	+5.15(+8.78%)
May 02, 2016	57.37	58.66	57.01	58.66	128,500	+1.30(+2.27%)
Apr 29, 2016	57.49	58.63	56.97	57.36	118,667	-0.45(-0.78%)
Apr 28, 2016	58.53	58.78	57.63	57.81	91,615	-0.83(-1.42%)
Apr 27, 2016	58.78	59.88	58.15	58.64	62,613	+0.07(+0.12%)
Apr 26, 2016	57.47	59.53	57.00	58.57	104,896	+1.10(+1.91%)
Apr 25, 2016	58.87	58.87	57.26	57.47	79,604	-1.43(-2.43%)
Apr 22, 2016	58.11	59.72	58.11	58.90	99,117	+0.69(+1.19%)
Apr 21, 2016	58.36	59.20	57.77	58.21	67,870	-0.26(-0.44%)
Apr 20, 2016	59.42	59.64	58.20	58.47	84,736	-1.02(-1.71%)
Apr 19, 2016	59.20	59.81	59.13	59.49	94,170	+0.30(+0.51%)
Apr 18, 2016	58.74	59.38	58.74	59.19	124,529	+0.18(+0.31%)
Apr 15, 2016	59.35	59.91	58.43	59.01	43,888	-0.56(-0.94%)
Apr 14, 2016	60.25	60.25	59.29	59.57	95,601	-0.80(-1.33%)
Apr 13, 2016	58.20	60.65	58.19	60.37	107,946	+2.63(+4.55%)
Apr 12, 2016	57.81	58.79	57.58	57.74	120,076	-0.15(-0.26%)
Apr 11, 2016	57.62	59.25	57.62	57.89	73,657	+0.37(+0.64%)
Apr 08, 2016	57.77	58.46	57.24	57.52	55,674	+0.27(+0.47%)
Apr 07, 2016	58.25	58.25	56.74	57.25	78,894	-1.14(-1.95%)
Apr 06, 2016	58.55	59.36	57.99	58.39	67,846	+0.01(+0.02%)
Apr 05, 2016	58.44	58.96	57.61	58.38	73,393	-0.25(-0.43%)
Apr 04, 2016	59.57	59.57	58.49	58.63	59,772	-0.96(-1.61%)
Apr 01, 2016	59.12	59.66	58.55	59.59	66,117	-0.28(-0.47%)
Mar 31, 2016	60.29	60.90	59.59	59.87	64,347	-0.53(-0.88%)
Mar 30, 2016	60.72	60.96	59.81	60.40	81,181	+0.04(+0.07%)
Mar 29, 2016	58.76	60.36	58.76	60.36	111,983	+1.42(+2.41%)
Mar 28, 2016	59.45	59.92	58.28	58.94	84,841	-0.51(-0.86%)
Mar 24, 2016	58.03	59.45	59.45	59.45	151,500	+1.23(+2.11%)
Mar 23, 2016	59.99	60.11	58.21	58.22	118,218	-2.03(-3.37%)
Mar 22, 2016	59.64	60.46	59.46	60.25	120,203	+0.23(+0.38%)
Mar 21, 2016	60.34	60.97	59.23	60.02	68,101	-0.39(-0.65%)
Mar 18, 2016	60.21	60.99	60.01	60.41	112,592	+0.53(+0.89%)
Mar 17, 2016	58.35	60.05	58.13	59.88	63,663	+1.43(+2.45%)
Mar 16, 2016	57.89	58.60	57.27	58.45	87,156	+0.26(+0.45%)
Mar 15, 2016	60.90	60.90	57.55	58.19	103,652	-2.90(-4.75%)
Mar 14, 2016	60.29	61.64	59.92	61.09	103,947	+0.59(+0.98%)
Mar 11, 2016	61.11	61.45	60.25	60.50	87,868	+0.17(+0.28%)
Mar 10, 2016	60.02	60.97	59.35	60.33	232,794	+3.01(+5.25%)
Mar 09, 2016	57.00	57.73	57.00	57.32	103,831	+0.42(+0.74%)
Mar 08, 2016	57.88	57.88	56.85	56.90	137,870	-1.13(-1.95%)
Mar 07, 2016	55.90	58.24	55.90	58.03	104,800	+1.96(+3.50%)
Mar 04, 2016	55.88	56.59	55.13	56.07	104,284	+0.32(+0.57%)
Mar 03, 2016	55.00	56.00	54.65	55.75	143,684	+0.65(+1.18%)
Mar 02, 2016	54.24	55.17	54.12	55.10	114,773	+0.69(+1.27%)
Mar 01, 2016	53.66	54.67	52.69	54.41	125,869	+0.99(+1.85%)
Feb 29, 2016	51.63	53.73	51.63	53.42	143,672	+1.92(+3.73%)
Feb 26, 2016	51.50	51.97	51.26	51.50	217,869	+0.01(+0.02%)
Feb 25, 2016	51.31	51.50	50.30	51.49	78,620	+0.02(+0.04%)
Feb 24, 2016	51.17	51.68	50.41	51.47	154,408	-0.01(-0.02%)
Feb 23, 2016	48.90	52.43	48.73	51.48	585,239	+5.98(+13.14%)
Feb 22, 2016	45.77	46.51	44.69	45.50	189,196	+0.04(+0.09%)
Feb 19, 2016	45.18	45.86	45.03	45.46	71,153	+0.17(+0.38%)
Feb 18, 2016	44.56	46.05	44.46	45.29	126,533	+1.01(+2.28%)
Feb 17, 2016	45.16	45.16	43.74	44.28	192,173	-0.85(-1.88%)
Feb 16, 2016	44.86	45.65	44.45	45.13	97,662	+0.58(+1.30%)
Feb 12, 2016	44.39	44.55	44.55	44.55	78,200	+0.52(+1.18%)
Feb 11, 2016	44.17	44.99	43.53	44.03	76,394	-0.74(-1.65%)
Feb 10, 2016	44.34	45.68	44.34	44.77	94,719	+0.60(+1.36%)
Feb 09, 2016	44.25	44.96	44.01	44.17	74,479	-0.68(-1.52%)
Feb 08, 2016	44.16	45.00	43.74	44.85	107,705	+0.31(+0.70%)
Feb 05, 2016	45.48	45.68	44.53	44.54	71,701	-1.07(-2.35%)
Feb 04, 2016	44.84	46.58	44.81	45.61	61,529	+0.68(+1.51%)
Feb 03, 2016	45.03	45.42	44.35	44.93	132,710	+0.24(+0.54%)
Feb 02, 2016	44.82	45.13	44.20	44.69	116,759	-0.77(-1.69%)
Feb 01, 2016	47.00	47.00	45.25	45.46	116,261	-2.01(-4.23%)
Jan 29, 2016	44.50	47.47	44.50	47.47	168,790	+3.29(+7.45%)
Jan 28, 2016	44.50	44.59	43.70	44.18	66,931	+0.18(+0.41%)
Jan 27, 2016	45.18	45.35	43.64	44.00	114,364	-1.23(-2.72%)
Jan 26, 2016	44.73	45.59	44.11	45.23	98,534	+0.77(+1.73%)
Jan 25, 2016	46.05	46.31	44.34	44.46	118,728	-1.90(-4.10%)
Jan 22, 2016	45.41	46.41	45.24	46.36	95,588	+1.58(+3.53%)
Jan 21, 2016	44.96	45.99	44.00	44.78	185,443	+0.13(+0.29%)
Jan 20, 2016	43.83	45.72	43.40	44.65	272,694	+0.41(+0.93%)
Jan 19, 2016	45.35	45.35	43.48	44.24	200,333	-0.73(-1.62%)
Jan 15, 2016	42.88	44.97	44.97	44.97	302,100	+1.03(+2.34%)
Jan 14, 2016	43.16	44.24	42.19	43.94	219,488	+0.94(+2.19%)
Jan 13, 2016	43.64	44.15	41.92	43.00	205,212	-0.64(-1.47%)
Jan 12, 2016	43.45	44.09	42.46	43.64	125,267	+0.88(+2.06%)
Jan 11, 2016	44.45	44.59	42.47	42.76	194,058	-1.50(-3.39%)
Jan 08, 2016	44.34	44.99	43.46	44.26	186,243	+0.24(+0.55%)
Jan 07, 2016	44.01	46.45	44.00	44.02	226,588	-0.07(-0.16%)
Jan 06, 2016	45.14	45.58	43.82	44.09	171,203	-1.64(-3.59%)
Jan 05, 2016	48.11	48.54	45.30	45.73	169,675	-2.41(-5.01%)
Jan 04, 2016	50.86	50.86	47.87	48.14	193,503	-3.43(-6.65%)
Dec 31, 2015	51.91	51.57	51.57	51.57	177,500	-0.43(-0.83%)
Dec 30, 2015	53.88	54.53	51.69	52.00	86,192	-2.08(-3.85%)
Dec 29, 2015	53.01	54.10	52.78	54.08	76,204	+1.14(+2.15%)
Dec 28, 2015	53.40	53.55	52.24	52.94	94,115	-0.65(-1.21%)
Dec 24, 2015	53.42	53.59	53.59	53.59	30,000	+0.28(+0.53%)
Dec 23, 2015	51.59	54.07	51.52	53.31	141,431	+1.80(+3.49%)
Dec 22, 2015	50.47	51.96	50.18	51.51	93,141	+1.24(+2.47%)
Dec 21, 2015	50.45	50.62	49.88	50.27	78,323	+0.27(+0.54%)
Dec 18, 2015	48.52	50.12	48.45	50.00	419,230	+1.15(+2.35%)
Dec 17, 2015	48.90	49.22	46.93	48.85	171,093	+0.03(+0.06%)
Dec 16, 2015	49.53	49.53	47.62	48.82	228,363	-0.70(-1.41%)
Dec 15, 2015	49.55	50.07	48.50	49.52	136,452	+0.44(+0.90%)
Dec 14, 2015	51.49	51.49	48.58	49.08	160,725	-2.29(-4.46%)
Dec 11, 2015	50.56	51.67	50.17	51.37	193,821	+0.01(+0.02%)
Dec 10, 2015	51.91	52.41	51.29	51.36	81,314	-0.41(-0.79%)
Dec 09, 2015	52.92	54.21	51.23	51.77	185,856	-1.13(-2.14%)
Dec 08, 2015	54.36	54.36	52.71	52.90	104,811	-1.79(-3.27%)
Dec 07, 2015	54.63	55.35	54.36	54.69	122,601	-0.16(-0.29%)
Dec 04, 2015	55.86	56.26	53.99	54.85	120,890	-1.03(-1.84%)
Dec 03, 2015	56.31	57.15	55.60	55.88	117,674	-0.15(-0.27%)
Dec 02, 2015	56.01	56.70	55.87	56.03	133,134	+0.03(+0.05%)
Dec 01, 2015	55.67	56.55	55.40	56.00	109,352	+0.57(+1.03%)
Nov 30, 2015	55.42	56.20	54.70	55.43	129,002	+0.17(+0.31%)
Nov 27, 2015	54.99	56.02	54.60	55.26	29,277	+0.27(+0.49%)
Nov 25, 2015	54.45	54.99	54.99	54.99	56,400	+0.74(+1.36%)
Nov 24, 2015	56.00	56.27	54.14	54.25	178,540	-1.97(-3.50%)
Nov 23, 2015	56.64	56.88	55.14	56.22	189,854	-0.38(-0.67%)
Nov 20, 2015	53.56	56.86	53.47	56.60	259,001	+3.39(+6.37%)
Nov 19, 2015	53.23	53.64	52.70	53.21	89,471	+0.00(+0.00%)
Nov 18, 2015	53.17	53.56	52.65	53.21	116,831	+0.00(+0.00%)
Nov 17, 2015	52.82	54.08	52.14	53.21	114,579	+0.58(+1.10%)
Nov 16, 2015	52.81	52.98	52.02	52.63	74,632	-0.37(-0.70%)
Nov 13, 2015	51.67	53.16	50.69	53.00	140,662	+0.97(+1.86%)
Nov 12, 2015	53.53	53.56	51.47	52.03	299,569	-1.82(-3.38%)
Nov 11, 2015	52.82	54.15	51.96	53.85	184,208	+1.03(+1.95%)
Nov 10, 2015	51.10	52.85	50.50	52.82	148,271	+1.51(+2.94%)
Nov 09, 2015	52.26	52.42	51.08	51.31	110,493	-0.95(-1.82%)
Nov 06, 2015	51.00	52.29	50.59	52.26	90,238	+1.26(+2.47%)
Nov 05, 2015	49.92	51.14	49.73	51.00	125,079	+1.29(+2.60%)
Nov 04, 2015	48.85	49.85	48.53	49.71	215,350	+0.96(+1.97%)
Nov 03, 2015	47.49	49.33	47.28	48.75	214,396	+1.01(+2.12%)
Nov 02, 2015	46.52	47.90	46.50	47.74	179,477	+1.22(+2.62%)
Oct 30, 2015	48.94	49.07	46.23	46.52	142,656	-2.62(-5.33%)
Oct 29, 2015	52.64	52.64	47.99	49.14	310,553	-3.84(-7.25%)
Oct 28, 2015	50.50	53.13	50.50	52.98	313,466	+2.78(+5.54%)
Oct 27, 2015	51.09	51.44	49.86	50.20	100,831	-1.25(-2.43%)
Oct 26, 2015	52.31	52.61	51.35	51.45	98,330	-1.06(-2.02%)
Oct 23, 2015	53.51	53.77	52.15	52.51	85,233	-0.64(-1.20%)
Oct 22, 2015	51.95	53.66	51.86	53.15	137,080	+1.60(+3.10%)
Oct 21, 2015	54.29	54.50	51.40	51.55	141,979	-2.74(-5.05%)
Oct 20, 2015	54.06	54.80	53.64	54.29	78,490	+0.22(+0.41%)
Oct 19, 2015	53.84	54.24	53.30	54.07	70,472	+0.04(+0.07%)
Oct 16, 2015	54.63	54.74	53.37	54.03	120,484	-0.55(-1.01%)
Oct 15, 2015	54.14	54.63	53.12	54.58	95,290	+0.72(+1.34%)
Oct 14, 2015	53.37	54.49	52.95	53.86	107,308	+0.58(+1.09%)
Oct 13, 2015	52.95	53.86	52.90	53.28	80,085	-0.01(-0.02%)
Oct 12, 2015	52.98	53.54	51.76	53.29	94,825	+0.46(+0.87%)
Oct 09, 2015	51.88	53.26	51.38	52.83	106,624	+1.18(+2.28%)
Oct 08, 2015	51.54	52.12	51.26	51.65	99,993	+0.14(+0.27%)
Oct 07, 2015	51.74	52.65	51.27	51.51	134,084	+0.14(+0.27%)
Oct 06, 2015	51.75	51.80	51.01	51.37	101,972	-0.31(-0.60%)
Oct 05, 2015	51.59	52.84	51.55	51.68	142,282	+0.32(+0.62%)
Oct 02, 2015	50.85	51.37	49.11	51.36	168,945	-0.18(-0.35%)
Oct 01, 2015	53.17	53.67	51.32	51.54	129,897	-1.64(-3.08%)
Sep 30, 2015	53.48	54.37	52.88	53.18	124,874	+0.05(+0.09%)
Sep 29, 2015	53.02	53.87	52.84	53.13	134,317	-0.02(-0.04%)
Sep 28, 2015	51.89	53.41	51.89	53.15	130,955	+1.05(+2.02%)
Sep 25, 2015	52.41	52.95	51.65	52.10	153,434	+0.15(+0.29%)
Sep 24, 2015	52.48	52.77	51.80	51.95	154,271	-0.77(-1.46%)
Sep 23, 2015	53.26	54.00	52.46	52.72	137,543	-0.43(-0.81%)
Sep 22, 2015	54.37	54.50	52.98	53.15	110,051	-1.81(-3.29%)
Sep 21, 2015	55.69	56.49	54.93	54.96	109,176	-0.36(-0.65%)
Sep 18, 2015	56.15	56.76	54.98	55.32	163,128	-1.51(-2.66%)
Sep 17, 2015	56.55	57.63	56.12	56.83	106,881	+0.26(+0.46%)
Sep 16, 2015	55.44	56.86	55.44	56.57	72,038	+1.09(+1.96%)
Sep 15, 2015	55.14	55.78	54.99	55.48	70,443	+0.59(+1.07%)
Sep 14, 2015	54.73	55.38	54.46	54.89	97,202	+0.22(+0.40%)
Sep 11, 2015	54.83	55.08	54.13	54.67	86,257	-0.49(-0.89%)
Sep 10, 2015	54.80	55.52	54.57	55.16	96,855	+0.35(+0.64%)
Sep 09, 2015	56.07	56.13	54.72	54.81	122,873	-0.86(-1.54%)
Sep 08, 2015	55.38	56.39	54.85	55.67	83,717	+0.80(+1.46%)
Sep 04, 2015	54.12	54.87	54.87	54.87	93,500	+0.02(+0.04%)
Sep 03, 2015	54.46	55.40	54.46	54.85	102,187	+0.58(+1.07%)
Sep 02, 2015	53.89	54.91	53.30	54.27	117,394	+0.74(+1.38%)
Sep 01, 2015	54.84	55.36	53.05	53.53	135,708	-2.13(-3.83%)
Aug 31, 2015	54.75	56.17	54.48	55.66	110,865	+0.69(+1.26%)
Aug 28, 2015	53.91	55.04	53.67	54.97	151,367	+1.02(+1.89%)
Aug 27, 2015	53.54	54.59	52.67	53.95	162,364	+0.65(+1.22%)
Aug 26, 2015	54.01	54.25	52.26	53.30	156,462	+0.12(+0.23%)
Aug 25, 2015	57.08	57.50	52.91	53.18	163,587	-2.57(-4.61%)
Aug 24, 2015	54.07	57.95	54.06	55.75	199,294	-1.50(-2.62%)
Aug 21, 2015	58.13	59.10	56.36	57.25	213,001	-1.91(-3.23%)
Aug 20, 2015	58.56	59.42	58.37	59.16	178,458	-0.14(-0.24%)
Aug 19, 2015	57.86	59.97	57.69	59.30	171,232	+1.02(+1.75%)
Aug 18, 2015	59.04	59.45	58.15	58.28	136,789	-1.04(-1.75%)
Aug 17, 2015	58.78	59.73	58.14	59.32	106,758	+0.22(+0.37%)
Aug 14, 2015	57.83	59.27	57.83	59.10	104,314	+0.92(+1.58%)
Aug 13, 2015	57.37	59.22	57.31	58.18	152,009	+0.80(+1.39%)
Aug 12, 2015	57.99	58.59	57.30	57.38	181,691	-1.03(-1.76%)
Aug 11, 2015	58.43	59.13	57.78	58.41	118,757	-0.56(-0.95%)
Aug 10, 2015	58.69	59.02	58.19	58.97	110,990	+0.71(+1.22%)
Aug 07, 2015	57.08	58.80	57.08	58.26	148,559	+1.24(+2.17%)
Aug 06, 2015	57.35	58.20	56.66	57.02	171,925	+0.10(+0.18%)
Aug 05, 2015	56.23	57.37	55.63	56.92	167,671	+1.23(+2.21%)
Aug 04, 2015	56.91	57.20	55.47	55.69	186,570	-1.21(-2.13%)
Aug 03, 2015	55.85	57.15	55.70	56.90	247,960	+0.93(+1.66%)
Jul 31, 2015	56.27	57.03	55.68	55.97	282,759	-0.23(-0.41%)
Jul 30, 2015	52.34	57.50	52.01	56.20	308,245	+3.68(+7.01%)
Jul 29, 2015	52.68	53.50	52.05	52.52	230,240	-0.34(-0.64%)
Jul 28, 2015	52.96	53.39	51.90	52.86	173,280	+0.16(+0.30%)
Jul 27, 2015	52.41	53.30	52.15	52.70	109,315	-0.16(-0.30%)
Jul 24, 2015	53.95	54.27	52.53	52.86	224,742	-1.30(-2.40%)
Jul 23, 2015	53.62	54.23	53.41	54.16	414,013	+0.79(+1.48%)
Jul 22, 2015	54.05	54.16	53.17	53.37	201,592	-0.65(-1.20%)
Jul 21, 2015	54.33	54.76	53.06	54.02	335,621	-0.34(-0.63%)
Jul 20, 2015	55.04	55.23	54.34	54.36	153,319	-0.77(-1.40%)
Jul 17, 2015	56.15	56.94	54.99	55.13	353,496	-0.96(-1.71%)
Jul 16, 2015	57.34	57.55	55.48	56.09	354,050	-1.05(-1.84%)
Jul 15, 2015	57.77	57.90	56.68	57.14	293,461	-0.64(-1.11%)
Jul 14, 2015	58.49	59.01	57.60	57.78	159,104	-0.81(-1.38%)
Jul 13, 2015	58.99	59.69	57.97	58.59	185,475	-0.33(-0.56%)
Jul 10, 2015	59.90	60.83	57.70	58.92	386,137	-1.67(-2.76%)
Jul 09, 2015	61.55	62.40	60.46	60.59	305,338	-0.38(-0.62%)
Jul 08, 2015	62.84	63.66	60.68	60.97	193,668	-2.50(-3.94%)
Jul 07, 2015	64.55	64.55	62.38	63.47	200,324	-0.96(-1.49%)
Jul 06, 2015	64.46	64.80	63.73	64.43	205,864	-0.53(-0.82%)
Jul 02, 2015	65.92	64.96	64.96	64.96	91,900	-0.94(-1.43%)