Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	43.58	43.92	43.21	43.22	1,048,339	-0.33(-0.75%)
Jun 29, 2017	43.25	43.70	43.03	43.55	815,110	+0.33(+0.76%)
Jun 28, 2017	43.47	43.61	43.19	43.22	731,189	-0.01(-0.02%)
Jun 27, 2017	43.34	43.86	43.22	43.23	1,295,621	+0.09(+0.20%)
Jun 26, 2017	42.86	43.24	42.76	43.14	1,157,216	+0.39(+0.90%)
Jun 23, 2017			42.58	42.76	1,306,198	-0.21(-0.50%)
Jun 22, 2017	42.79	43.45	42.62	42.97	1,578,292	+0.18(+0.42%)
Jun 21, 2017	43.41	43.78	42.65	42.79	1,342,523	-0.82(-1.87%)
Jun 20, 2017	44.57	44.79	43.49	43.61	1,460,382	-1.71(-3.77%)
Jun 19, 2017	45.57	45.63	45.11	45.32	916,507	-0.20(-0.43%)
Jun 16, 2017	44.72	45.54	44.62	45.51	1,480,355	+0.48(+1.07%)
Jun 15, 2017	45.75	46.44	44.34	45.03	1,396,553	-1.19(-2.57%)
Jun 14, 2017	45.78	46.61	45.30	46.22	2,566,156	+1.04(+2.30%)
Jun 13, 2017	45.39	46.27	44.73	45.18	7,008,133	-4.94(-9.86%)
Jun 12, 2017	49.93	50.73	49.78	50.12	1,253,279	+0.18(+0.36%)
Jun 09, 2017	49.72	50.01	49.36	49.94	921,602	+0.39(+0.78%)
Jun 08, 2017	49.23	50.14	49.08	49.55	1,063,624	+0.32(+0.65%)
Jun 07, 2017	50.01	50.07	49.16	49.23	1,096,816	-0.69(-1.38%)
Jun 06, 2017	50.20	50.27	49.52	49.92	1,040,998	-0.41(-0.82%)
Jun 05, 2017	50.77	50.94	50.21	50.33	941,204	-0.58(-1.13%)
Jun 02, 2017	50.85	51.36	50.82	50.91	778,614	+0.04(+0.08%)
Jun 01, 2017	50.76	50.95	50.45	50.87	904,703	+0.19(+0.37%)
May 31, 2017	50.78	51.54	50.27	50.68	577,803	-0.11(-0.22%)
May 30, 2017	51.06	51.14	50.44	50.79	723,728	-0.13(-0.25%)
May 26, 2017	50.70	51.04	50.42	50.92	562,234	+0.05(+0.10%)
May 25, 2017	51.12	51.67	50.86	50.87	787,662	-0.02(-0.03%)
May 24, 2017	51.46	51.46	50.23	50.88	841,968	+0.75(+1.49%)
May 23, 2017	50.36	50.43	49.66	50.14	1,211,885	-0.08(-0.15%)
May 22, 2017	50.71	51.12	50.13	50.21	1,053,779	-0.42(-0.83%)
May 19, 2017	50.42	50.91	50.30	50.63	1,095,422	+0.27(+0.53%)
May 18, 2017	49.84	50.63	49.78	50.37	1,063,192	+0.31(+0.62%)
May 17, 2017	49.66	50.42	49.66	50.06	1,214,053	+0.04(+0.09%)
May 16, 2017	50.20	50.51	49.54	50.02	1,480,075	-0.27(-0.55%)
May 15, 2017	50.54	51.04	50.25	50.29	1,224,879	-0.15(-0.29%)
May 12, 2017	51.52	51.60	49.77	50.44	2,388,174	-1.32(-2.55%)
May 11, 2017	53.12	53.18	51.55	51.75	1,625,188	-1.62(-3.03%)
May 10, 2017	53.48	53.90	52.68	53.37	995,833	-0.17(-0.32%)
May 09, 2017	53.13	53.75	53.06	53.54	853,810	+0.50(+0.94%)
May 08, 2017	54.07	54.40	52.92	53.05	1,089,721	-0.92(-1.71%)
May 05, 2017	53.53	54.34	53.32	53.97	1,805,721	+0.42(+0.77%)
May 04, 2017	52.37	53.91	51.36	53.56	5,885,922	-3.86(-6.71%)
May 03, 2017	56.37	57.45	55.94	57.41	1,750,184	+1.01(+1.79%)
May 02, 2017	54.78	56.69	54.78	56.40	1,636,392	+1.81(+3.31%)
May 01, 2017	54.93	55.19	54.41	54.60	566,422	-0.31(-0.56%)
Apr 28, 2017	55.64	55.65	54.48	54.90	730,045	-0.50(-0.90%)
Apr 27, 2017	55.67	55.86	55.13	55.40	433,509	-0.27(-0.48%)
Apr 26, 2017	55.48	55.92	55.35	55.67	603,290	+0.29(+0.53%)
Apr 25, 2017	55.32	55.70	55.09	55.37	827,632	+0.27(+0.50%)
Apr 24, 2017	54.69	55.44	54.40	55.10	1,155,228	+1.16(+2.16%)
Apr 21, 2017	53.80	54.12	53.46	53.94	539,165	+0.11(+0.21%)
Apr 20, 2017	53.66	53.94	53.32	53.83	695,385	+0.59(+1.11%)
Apr 19, 2017	52.96	53.54	52.85	53.24	613,321	+0.51(+0.97%)
Apr 18, 2017	52.82	53.21	52.67	52.72	338,328	-0.21(-0.39%)
Apr 17, 2017	52.82	53.13	52.53	52.93	649,322	+0.15(+0.29%)
Apr 13, 2017	53.10	53.48	52.64	52.77	771,548	-0.46(-0.87%)
Apr 12, 2017	53.91	53.91	52.97	53.24	584,194	-0.69(-1.29%)
Apr 11, 2017	53.53	53.98	53.28	53.93	600,298	+0.36(+0.67%)
Apr 10, 2017	54.43	54.57	53.50	53.57	812,488	-0.70(-1.29%)
Apr 07, 2017	54.51	54.97	54.25	54.27	745,623	-0.45(-0.81%)
Apr 06, 2017	54.43	55.03	54.23	54.72	855,807	+0.45(+0.82%)
Apr 05, 2017	54.67	55.70	54.20	54.27	1,425,630	-0.06(-0.11%)
Apr 04, 2017	53.95	54.42	53.69	54.33	586,385	+0.27(+0.49%)
Apr 03, 2017	54.19	54.54	53.87	54.07	720,746	-0.15(-0.28%)
Mar 31, 2017	53.89	54.27	53.65	54.22	469,485	+0.37(+0.68%)
Mar 30, 2017	53.55	53.90	53.41	53.85	299,085	+0.27(+0.50%)
Mar 29, 2017	53.26	53.79	53.07	53.59	656,800	+0.14(+0.26%)
Mar 28, 2017	52.30	53.49	52.24	53.45	845,145	+1.30(+2.49%)
Mar 27, 2017	51.73	52.24	51.46	52.15	614,526	-0.15(-0.28%)
Mar 24, 2017	52.56	52.63	51.95	52.29	581,596	-0.22(-0.42%)
Mar 23, 2017	52.80	52.91	52.32	52.52	749,925	-0.18(-0.34%)
Mar 22, 2017	52.89	52.89	51.93	52.70	876,684	+0.01(+0.02%)
Mar 21, 2017	53.42	53.58	52.57	52.69	842,751	-0.83(-1.55%)
Mar 20, 2017	54.04	54.18	53.39	53.52	435,797	-0.56(-1.04%)
Mar 17, 2017	53.54	54.31	53.36	54.08	1,081,381	+0.82(+1.54%)
Mar 16, 2017	53.69	54.10	53.24	53.26	561,137	-0.22(-0.42%)
Mar 15, 2017	52.74	53.73	52.52	53.48	709,412	+0.89(+1.69%)
Mar 14, 2017	52.85	53.27	52.59	52.59	603,185	-0.35(-0.66%)
Mar 13, 2017	52.90	53.21	52.42	52.94	448,746	-0.06(-0.11%)
Mar 10, 2017	53.36	53.83	53.00	53.00	677,931	+0.01(+0.02%)
Mar 09, 2017	52.82	53.26	52.82	53.00	642,702	+0.08(+0.15%)
Mar 08, 2017	52.89	53.07	52.69	52.92	539,810	+0.20(+0.37%)
Mar 07, 2017	52.61	53.06	52.35	52.72	674,499	-0.19(-0.36%)
Mar 06, 2017	51.78	53.07	51.78	52.91	854,661	+0.80(+1.54%)
Mar 03, 2017	52.74	52.74	51.72	52.11	1,136,351	-0.39(-0.75%)
Mar 02, 2017	52.04	52.78	51.88	52.50	1,036,295	+0.34(+0.65%)
Mar 01, 2017	52.46	52.60	51.85	52.16	969,809	+0.12(+0.23%)
Feb 28, 2017	52.05	52.50	51.85	52.04	1,241,574	+0.03(+0.05%)
Feb 27, 2017	52.10	52.33	51.89	52.01	893,519	-0.07(-0.13%)
Feb 24, 2017	51.76	52.24	51.35	52.08	1,190,815	-0.07(-0.13%)
Feb 23, 2017	51.65	52.99	50.79	52.15	2,191,593	+0.92(+1.80%)
Feb 22, 2017	51.11	51.64	50.71	51.23	3,120,662	-0.49(-0.94%)
Feb 21, 2017	52.85	53.03	51.65	51.71	938,484	-0.99(-1.88%)
Feb 17, 2017		52.70	52.70	52.70	0	+0.19(+0.36%)
Feb 16, 2017	52.74	52.95	52.10	52.51	772,971	-0.15(-0.29%)
Feb 15, 2017	53.09	53.09	52.28	52.67	588,612	-0.41(-0.77%)
Feb 14, 2017	52.67	53.09	52.53	53.08	433,602	+0.09(+0.18%)
Feb 13, 2017	53.38	53.64	52.88	52.98	476,210	-0.33(-0.62%)
Feb 10, 2017	52.30	53.47	52.30	53.32	807,011	+1.01(+1.94%)
Feb 09, 2017	51.04	52.50	50.72	52.30	1,284,215	+1.24(+2.42%)
Feb 08, 2017	50.50	51.42	50.36	51.07	844,538	+0.43(+0.84%)
Feb 07, 2017	50.87	51.59	50.50	50.64	943,817	-0.02(-0.03%)
Feb 06, 2017	50.67	51.54	50.48	50.66	765,269	-0.12(-0.23%)
Feb 03, 2017	50.90	51.34	50.55	50.78	867,531	+0.25(+0.49%)
Feb 02, 2017	50.35	50.92	50.10	50.53	617,636	+0.26(+0.51%)
Feb 01, 2017	51.33	51.65	50.22	50.27	777,487	-1.09(-2.12%)
Jan 31, 2017	51.49	51.50	50.93	51.36	542,539	-0.19(-0.36%)
Jan 30, 2017	50.74	51.58	50.55	51.55	763,147	+0.68(+1.34%)
Jan 27, 2017	51.05	51.37	50.69	50.87	443,412	-0.31(-0.60%)
Jan 26, 2017	51.23	51.82	51.14	51.18	575,024	-0.12(-0.23%)
Jan 25, 2017	50.28	51.62	50.25	51.30	983,004	+0.22(+0.43%)
Jan 24, 2017	51.07	51.54	50.69	51.07	812,015	-0.05(-0.10%)
Jan 23, 2017	50.63	51.28	50.35	51.13	849,542	+0.24(+0.47%)
Jan 20, 2017	49.90	51.05	49.89	50.89	1,040,289	+0.80(+1.60%)
Jan 19, 2017	50.55	50.73	49.98	50.09	1,260,618	-0.61(-1.21%)
Jan 18, 2017	50.84	51.13	50.29	50.70	638,542	-0.09(-0.18%)
Jan 17, 2017	51.39	51.76	50.66	50.79	861,865	-0.71(-1.37%)
Jan 13, 2017		51.50	51.50	51.50	0	-0.41(-0.79%)
Jan 12, 2017	51.15	52.60	51.06	51.91	1,643,287	+0.73(+1.43%)
Jan 11, 2017	50.75	51.30	50.55	51.18	702,798	+0.11(+0.22%)
Jan 10, 2017	49.65	51.29	49.51	51.07	1,078,755	+1.30(+2.62%)
Jan 09, 2017	49.78	50.17	49.50	49.76	664,288	+0.03(+0.05%)
Jan 06, 2017	50.12	50.29	49.50	49.74	1,332,721	-0.04(-0.09%)
Jan 05, 2017	50.32	50.67	49.59	49.78	1,518,980	-0.84(-1.67%)
Jan 04, 2017	50.25	51.06	50.22	50.62	1,112,310	-0.03(-0.07%)
Jan 03, 2017	51.48	51.80	50.42	50.66	732,124	-0.38(-0.75%)
Dec 30, 2016		51.04	51.04	51.04	0	-1.16(-2.22%)
Dec 29, 2016	51.93	52.38	51.78	52.20	394,820	+0.36(+0.69%)
Dec 28, 2016	52.11	52.21	51.61	51.84	392,926	-0.25(-0.47%)
Dec 27, 2016	51.86	52.29	51.49	52.09	352,401	+0.24(+0.46%)
Dec 23, 2016		51.85	51.85	51.85	0	-0.45(-0.86%)
Dec 22, 2016	52.46	52.52	51.88	52.30	438,833	+0.04(+0.08%)
Dec 21, 2016	52.83	54.09	52.23	52.26	601,677	-0.74(-1.40%)
Dec 20, 2016	52.91	54.03	52.83	53.00	553,266	+0.09(+0.16%)
Dec 19, 2016	53.41	53.79	52.77	52.92	1,129,118	-0.39(-0.74%)
Dec 16, 2016	52.99	53.56	52.53	53.31	1,862,120	+0.53(+1.00%)
Dec 15, 2016	53.64	53.82	52.62	52.78	1,432,324	-0.63(-1.18%)
Dec 14, 2016	54.06	54.47	53.35	53.41	900,679	-0.78(-1.43%)
Dec 13, 2016	53.90	54.75	53.76	54.19	927,443	+0.32(+0.60%)
Dec 12, 2016	53.37	53.90	53.16	53.86	708,085	-0.10(-0.19%)
Dec 09, 2016	54.69	54.76	53.77	53.96	804,549	-0.52(-0.95%)
Dec 08, 2016	54.57	54.90	53.91	54.48	1,412,707	-0.21(-0.39%)
Dec 07, 2016	53.44	54.86	53.29	54.70	1,070,937	+1.39(+2.61%)
Dec 06, 2016	52.44	53.35	51.67	53.31	967,015	+0.97(+1.86%)
Dec 05, 2016	51.82	52.40	51.53	52.34	721,883	+0.78(+1.52%)
Dec 02, 2016	51.65	51.99	51.29	51.55	857,312	-0.28(-0.54%)
Dec 01, 2016	50.29	52.19	50.12	51.83	1,005,581	+1.40(+2.77%)
Nov 30, 2016	50.38	50.69	50.16	50.44	461,465	+0.03(+0.07%)
Nov 29, 2016	50.29	50.74	50.19	50.40	1,141,882	+0.00(+0.00%)
Nov 28, 2016	50.97	50.97	50.01	50.40	918,440	-0.63(-1.24%)
Nov 25, 2016	50.85	51.25	50.82	51.03	183,653	+0.04(+0.08%)
Nov 23, 2016		50.99	50.99	50.99	0	+0.29(+0.57%)
Nov 22, 2016	50.29	50.78	49.96	50.70	971,578	+0.84(+1.68%)
Nov 21, 2016	49.57	50.03	49.38	49.86	700,444	+0.49(+1.00%)
Nov 18, 2016	49.42	49.42	48.78	49.37	1,104,645	+0.15(+0.31%)
Nov 17, 2016	48.59	49.22	48.24	49.22	1,102,461	+0.74(+1.53%)
Nov 16, 2016	48.87	49.31	48.13	48.47	2,452,536	-1.11(-2.23%)
Nov 15, 2016	51.13	51.14	49.40	49.58	2,800,387	-1.69(-3.29%)
Nov 14, 2016	49.44	51.28	49.44	51.27	2,367,091	+1.87(+3.78%)
Nov 11, 2016	48.71	49.43	48.01	49.40	1,391,834	+0.81(+1.67%)
Nov 10, 2016	47.82	48.67	47.78	48.59	1,835,436	+1.03(+2.17%)
Nov 09, 2016	45.27	48.08	45.07	47.56	2,714,999	+2.35(+5.20%)
Nov 08, 2016	45.07	45.51	44.86	45.21	668,211	+0.18(+0.40%)
Nov 07, 2016	44.92	45.39	44.72	45.03	790,069	+0.89(+2.03%)
Nov 04, 2016	44.10	44.58	43.68	44.14	978,168	+0.20(+0.44%)
Nov 03, 2016	44.72	44.87	43.87	43.94	1,012,702	-0.60(-1.35%)
Nov 02, 2016	44.83	45.08	44.42	44.54	812,933	-0.14(-0.32%)
Nov 01, 2016	45.31	45.43	44.37	44.69	962,912	-0.44(-0.98%)
Oct 31, 2016	44.81	45.23	44.77	45.13	835,063	+0.20(+0.43%)
Oct 28, 2016	44.22	44.96	44.22	44.93	1,332,783	+0.81(+1.85%)
Oct 27, 2016	45.82	45.99	43.58	44.12	3,598,198	+2.44(+5.86%)
Oct 26, 2016	41.89	42.39	41.57	41.68	1,936,338	-0.20(-0.48%)
Oct 25, 2016	42.85	42.85	41.70	41.87	1,208,217	-1.41(-3.26%)
Oct 24, 2016	42.85	43.39	42.84	43.29	600,962	+0.57(+1.33%)
Oct 21, 2016	42.11	42.74	42.00	42.72	760,437	+0.59(+1.39%)
Oct 20, 2016	43.06	43.09	42.12	42.13	948,772	-1.37(-3.14%)
Oct 19, 2016	43.42	43.67	43.27	43.50	610,784	+0.29(+0.67%)
Oct 18, 2016	43.50	43.92	43.19	43.21	680,867	-0.17(-0.39%)
Oct 17, 2016	43.53	43.79	43.22	43.38	422,242	-0.14(-0.33%)
Oct 14, 2016	43.21	43.78	43.21	43.53	470,263	+0.20(+0.47%)
Oct 13, 2016	43.30	43.56	43.13	43.32	676,599	-0.38(-0.87%)
Oct 12, 2016	43.35	44.03	43.10	43.70	994,689	+0.46(+1.06%)
Oct 11, 2016	43.54	44.05	43.15	43.25	680,348	-0.44(-1.01%)
Oct 10, 2016	43.00	44.03	42.97	43.69	1,294,704	+0.92(+2.14%)
Oct 07, 2016	42.11	43.02	42.11	42.77	1,320,316	+0.76(+1.82%)
Oct 06, 2016	42.01	42.24	41.83	42.01	574,156	-0.23(-0.54%)
Oct 05, 2016	42.74	42.93	42.23	42.24	485,330	-0.50(-1.17%)
Oct 04, 2016	42.77	43.26	42.61	42.74	878,713	+0.35(+0.82%)
Oct 03, 2016	42.52	42.58	42.20	42.39	373,599	-0.08(-0.20%)
Sep 30, 2016	42.18	42.61	42.00	42.47	663,325	+0.40(+0.95%)
Sep 29, 2016	42.95	42.95	42.06	42.07	552,307	-0.70(-1.65%)
Sep 28, 2016	43.39	43.62	42.38	42.78	1,125,089	-0.87(-1.98%)
Sep 27, 2016	44.13	44.15	43.26	43.64	881,909	-0.44(-1.00%)
Sep 26, 2016	44.45	44.84	44.05	44.09	1,258,205	-0.46(-1.03%)
Sep 23, 2016	43.75	44.87	43.75	44.54	1,299,092	+0.59(+1.35%)
Sep 22, 2016	43.49	44.37	43.49	43.95	1,025,397	+0.55(+1.27%)
Sep 21, 2016	42.47	43.43	42.43	43.40	1,152,407	+1.51(+3.61%)
Sep 20, 2016	42.64	42.75	41.88	41.89	546,745	-0.53(-1.26%)
Sep 19, 2016	42.39	42.68	42.14	42.42	648,113	+0.24(+0.56%)
Sep 16, 2016	42.17	42.37	42.03	42.18	711,516	+0.02(+0.04%)
Sep 15, 2016	42.10	42.41	41.93	42.17	451,154	+0.02(+0.04%)
Sep 14, 2016	42.36	42.56	42.04	42.15	516,301	-0.28(-0.66%)
Sep 13, 2016	42.48	42.71	42.25	42.43	555,638	-0.33(-0.77%)
Sep 12, 2016	42.10	42.81	42.01	42.76	454,738	+0.48(+1.14%)
Sep 09, 2016	42.81	42.95	42.28	42.28	517,417	-0.85(-1.97%)
Sep 08, 2016	43.54	43.69	43.11	43.13	530,595	-0.58(-1.32%)
Sep 07, 2016	43.36	43.73	43.20	43.70	488,098	+0.31(+0.70%)
Sep 06, 2016	43.65	43.72	43.34	43.40	375,295	-0.11(-0.25%)
Sep 02, 2016	43.53	43.51	43.51	43.51	406,862	+0.19(+0.43%)
Sep 01, 2016	43.86	43.92	43.05	43.32	702,588	-0.30(-0.68%)
Aug 31, 2016	43.96	44.11	43.49	43.62	739,762	-0.51(-1.15%)
Aug 30, 2016	44.19	44.29	43.88	44.13	489,397	-0.22(-0.50%)
Aug 29, 2016	44.51	45.11	44.27	44.35	677,112	-0.03(-0.08%)
Aug 26, 2016	44.79	44.80	44.32	44.38	714,552	-0.28(-0.63%)
Aug 25, 2016	44.37	44.76	44.37	44.66	427,988	+0.14(+0.32%)
Aug 24, 2016	44.70	44.84	44.45	44.52	510,106	-0.04(-0.10%)
Aug 23, 2016	44.40	44.57	44.18	44.56	376,629	+0.36(+0.81%)
Aug 22, 2016	44.12	44.46	44.12	44.20	383,467	-0.01(-0.02%)
Aug 19, 2016	44.53	44.53	44.14	44.21	547,317	-0.44(-0.99%)
Aug 18, 2016	44.59	44.92	44.49	44.65	775,593	+0.22(+0.50%)
Aug 17, 2016	44.03	44.53	43.93	44.43	777,804	+0.23(+0.52%)
Aug 16, 2016	44.19	44.56	43.79	44.20	1,018,796	+0.05(+0.12%)
Aug 15, 2016	43.60	44.26	43.49	44.15	1,016,907	+0.79(+1.82%)
Aug 12, 2016	43.65	43.87	43.26	43.36	837,865	-0.29(-0.66%)
Aug 11, 2016	43.69	44.33	43.32	43.65	1,106,194	+0.37(+0.86%)
Aug 10, 2016	43.33	43.67	43.22	43.28	821,766	-0.14(-0.31%)
Aug 09, 2016	43.05	43.86	43.05	43.41	684,444	+0.21(+0.49%)
Aug 08, 2016	43.08	43.31	42.89	43.20	651,739	+0.33(+0.77%)
Aug 05, 2016	42.43	43.23	42.39	42.87	1,590,954	+0.57(+1.34%)
Aug 04, 2016	43.06	43.15	42.11	42.31	1,029,496	-0.58(-1.36%)
Aug 03, 2016	42.94	43.23	42.69	42.89	803,725	-0.03(-0.06%)
Aug 02, 2016	44.19	44.21	42.75	42.91	775,534	-1.28(-2.90%)
Aug 01, 2016	43.62	44.30	43.44	44.20	846,247	+0.52(+1.18%)
Jul 29, 2016	44.17	44.36	43.29	43.68	1,395,124	-0.39(-0.88%)
Jul 28, 2016	44.48	44.97	42.66	44.07	3,467,641	+2.05(+4.88%)
Jul 27, 2016	42.62	42.85	41.61	42.02	2,470,200	-0.59(-1.39%)
Jul 26, 2016	42.56	43.63	42.11	42.61	2,221,058	-2.09(-4.68%)
Jul 25, 2016	44.72	44.92	44.25	44.70	1,219,734	+0.08(+0.19%)
Jul 22, 2016	43.44	44.84	43.44	44.62	981,159	+1.00(+2.30%)
Jul 21, 2016	43.64	43.77	42.91	43.61	460,806	+0.10(+0.23%)
Jul 20, 2016	43.35	43.66	43.18	43.51	423,405	+0.24(+0.57%)
Jul 19, 2016	42.96	43.41	42.94	43.27	597,588	+0.15(+0.35%)
Jul 18, 2016	42.91	43.45	42.25	43.12	663,008	+0.09(+0.22%)
Jul 15, 2016	43.39	43.67	42.89	43.02	993,954	-0.26(-0.60%)
Jul 14, 2016	42.85	43.34	42.85	43.29	585,983	+0.55(+1.28%)
Jul 13, 2016	43.23	43.34	42.72	42.74	402,746	-0.24(-0.55%)
Jul 12, 2016	43.01	43.15	42.59	42.97	721,795	+0.22(+0.51%)
Jul 11, 2016	42.02	42.83	41.88	42.75	650,161	+0.79(+1.87%)
Jul 08, 2016	41.73	42.20	41.62	41.97	570,287	+0.43(+1.04%)
Jul 07, 2016	41.47	41.72	41.27	41.54	726,483	+0.93(+2.29%)
Jul 05, 2016	40.33	40.71	40.25	40.61	691,416	+0.30(+0.73%)