Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	41.24	41.53	40.97	41.17	938,637	-0.08(-0.19%)
Jul 28, 2017	42.06	42.08	40.99	41.25	1,975,330	-0.93(-2.22%)
Jul 27, 2017	42.36	42.47	41.75	42.18	1,839,889	-0.18(-0.43%)
Jul 26, 2017	43.59	43.60	42.10	42.36	2,006,629	-1.25(-2.86%)
Jul 25, 2017	42.82	43.85	42.70	43.61	1,519,230	+1.00(+2.34%)
Jul 24, 2017	43.03	43.04	42.25	42.62	1,540,760	-0.52(-1.20%)
Jul 21, 2017	44.05	44.05	43.07	43.13	1,123,339	-0.67(-1.54%)
Jul 20, 2017	43.61	43.97	43.52	43.81	648,707	+0.20(+0.46%)
Jul 19, 2017	43.24	43.84	43.00	43.61	610,996	+0.51(+1.18%)
Jul 18, 2017	43.83	43.83	43.13	43.10	973,300	-0.71(-1.62%)
Jul 17, 2017	43.28	44.04	43.19	43.81	948,148	+0.55(+1.26%)
Jul 14, 2017	43.10	43.55	43.09	43.26	815,245	+0.14(+0.32%)
Jul 13, 2017	43.15	43.24	42.49	43.13	1,200,429	+0.02(+0.04%)
Jul 12, 2017	42.55	43.30	42.55	43.11	802,911	+0.44(+1.03%)
Jul 11, 2017	42.90	43.20	42.46	42.67	882,316	+0.29(+0.67%)
Jul 10, 2017	42.85	43.02	42.33	42.38	746,977	-0.55(-1.27%)
Jul 07, 2017	42.74	43.12	42.72	42.93	1,124,948	+0.27(+0.63%)
Jul 06, 2017		43.11	42.50	42.66	1,043,954	-0.37(-0.86%)
Jul 05, 2017	43.43	43.43	42.64	43.03	1,150,929	-0.24(-0.56%)
Jul 03, 2017	43.35	43.61	43.06	43.27	541,165	-0.25(-0.58%)
Jun 30, 2017	43.89	44.23	43.52	43.52	1,041,000	-0.33(-0.75%)
Jun 29, 2017	43.56	44.01	43.33	43.85	809,404	+0.33(+0.76%)
Jun 28, 2017	43.78	43.91	43.49	43.52	726,071	-0.01(-0.02%)
Jun 27, 2017	43.65	44.17	43.52	43.53	1,286,551	+0.09(+0.20%)
Jun 26, 2017	43.16	43.54	43.07	43.45	1,149,115	+0.39(+0.90%)
Jun 23, 2017			42.88	43.06	1,297,054	-0.22(-0.50%)
Jun 22, 2017	43.09	43.76	42.92	43.27	1,567,244	+0.18(+0.42%)
Jun 21, 2017	43.71	44.09	42.95	43.09	1,333,125	-0.82(-1.87%)
Jun 20, 2017	44.88	45.11	43.80	43.91	1,450,159	-1.72(-3.77%)
Jun 19, 2017	45.90	45.96	45.43	45.64	910,091	-0.20(-0.43%)
Jun 16, 2017	45.04	45.86	44.93	45.83	1,469,992	+0.48(+1.07%)
Jun 15, 2017	46.07	46.76	44.65	45.35	1,386,776	-1.19(-2.57%)
Jun 14, 2017	46.10	46.94	45.62	46.54	2,548,192	+1.05(+2.30%)
Jun 13, 2017	45.71	46.60	45.05	45.50	6,959,075	-4.98(-9.86%)
Jun 12, 2017	50.28	51.09	50.13	50.47	1,244,505	+0.18(+0.36%)
Jun 09, 2017	50.07	50.36	49.71	50.29	915,150	+0.39(+0.78%)
Jun 08, 2017	49.58	50.49	49.43	49.90	1,056,178	+0.32(+0.65%)
Jun 07, 2017	50.36	50.43	49.50	49.58	1,089,138	-0.69(-1.38%)
Jun 06, 2017	50.55	50.63	49.87	50.27	1,033,710	-0.42(-0.82%)
Jun 05, 2017	51.13	51.30	50.57	50.69	934,615	-0.58(-1.13%)
Jun 02, 2017	51.21	51.72	51.18	51.27	773,163	+0.04(+0.08%)
Jun 01, 2017	51.11	51.31	50.81	51.23	898,370	+0.19(+0.37%)
May 31, 2017	51.14	51.90	50.62	51.03	573,758	-0.11(-0.22%)
May 30, 2017	51.42	51.50	50.79	51.15	718,662	-0.13(-0.25%)
May 26, 2017	51.06	51.40	50.78	51.28	558,298	+0.05(+0.10%)
May 25, 2017	51.48	52.03	51.22	51.23	782,148	-0.02(-0.03%)
May 24, 2017	51.82	51.82	50.58	51.24	836,074	+0.75(+1.49%)
May 23, 2017	50.71	50.79	50.01	50.49	1,203,401	-0.08(-0.15%)
May 22, 2017	51.07	51.48	50.48	50.57	1,046,402	-0.42(-0.83%)
May 19, 2017	50.78	51.27	50.65	50.99	1,087,753	+0.27(+0.53%)
May 18, 2017	50.19	50.99	50.13	50.72	1,055,749	+0.31(+0.62%)
May 17, 2017	50.01	50.78	50.01	50.41	1,205,554	+0.04(+0.09%)
May 16, 2017	50.56	50.87	49.89	50.37	1,469,714	-0.28(-0.55%)
May 15, 2017	50.90	51.40	50.61	50.65	1,216,304	-0.15(-0.29%)
May 12, 2017	51.89	51.96	50.12	50.79	2,371,456	-1.33(-2.55%)
May 11, 2017	53.49	53.55	51.91	52.12	1,613,811	-1.63(-3.03%)
May 10, 2017	53.86	54.28	53.05	53.75	988,862	-0.17(-0.32%)
May 09, 2017	53.51	54.13	53.43	53.92	847,833	+0.50(+0.94%)
May 08, 2017	54.46	54.78	53.29	53.42	1,082,092	-0.93(-1.71%)
May 05, 2017	53.90	54.72	53.70	54.35	1,793,081	+0.42(+0.78%)
May 04, 2017	52.74	54.29	51.72	53.93	5,844,719	-3.88(-6.71%)
May 03, 2017	56.76	57.86	56.33	57.82	1,737,933	+1.02(+1.79%)
May 02, 2017	55.17	57.09	55.17	56.80	1,624,937	+1.82(+3.31%)
May 01, 2017	55.32	55.58	54.79	54.98	562,457	-0.31(-0.56%)
Apr 28, 2017	56.03	56.04	54.87	55.29	724,935	-0.50(-0.90%)
Apr 27, 2017	56.07	56.26	55.52	55.79	430,474	-0.27(-0.48%)
Apr 26, 2017	55.87	56.32	55.74	56.06	599,067	+0.29(+0.53%)
Apr 25, 2017	55.71	56.09	55.48	55.77	821,838	+0.28(+0.50%)
Apr 24, 2017	55.08	55.83	54.79	55.49	1,147,141	+1.17(+2.16%)
Apr 21, 2017	54.18	54.50	53.83	54.32	535,391	+0.11(+0.21%)
Apr 20, 2017	54.04	54.32	53.70	54.21	690,517	+0.59(+1.11%)
Apr 19, 2017	53.33	53.92	53.22	53.61	609,028	+0.52(+0.97%)
Apr 18, 2017	53.20	53.58	53.04	53.09	335,960	-0.21(-0.39%)
Apr 17, 2017	53.20	53.51	52.90	53.30	644,776	+0.16(+0.29%)
Apr 13, 2017	53.47	53.86	53.02	53.15	766,147	-0.47(-0.87%)
Apr 12, 2017	54.29	54.29	53.34	53.61	580,105	-0.70(-1.29%)
Apr 11, 2017	53.90	54.36	53.65	54.31	596,096	+0.36(+0.67%)
Apr 10, 2017	54.82	54.95	53.88	53.95	806,800	-0.71(-1.29%)
Apr 07, 2017	54.89	55.36	54.64	54.65	740,403	-0.45(-0.81%)
Apr 06, 2017	54.82	55.42	54.61	55.10	849,816	+0.45(+0.82%)
Apr 05, 2017	55.06	56.09	54.58	54.65	1,415,650	-0.06(-0.11%)
Apr 04, 2017	54.33	54.81	54.07	54.71	582,280	+0.27(+0.49%)
Apr 03, 2017	54.58	54.92	54.25	54.45	715,700	-0.16(-0.28%)
Mar 31, 2017	54.27	54.65	54.03	54.60	466,198	+0.37(+0.68%)
Mar 30, 2017	53.93	54.28	53.79	54.23	296,991	+0.27(+0.50%)
Mar 29, 2017	53.64	54.17	53.45	53.96	652,202	+0.14(+0.26%)
Mar 28, 2017	52.67	53.87	52.61	53.83	839,229	+1.31(+2.49%)
Mar 27, 2017	52.09	52.61	51.82	52.52	610,224	-0.15(-0.28%)
Mar 24, 2017	52.93	53.00	52.32	52.66	577,525	-0.22(-0.42%)
Mar 23, 2017	53.17	53.28	52.69	52.89	744,676	-0.18(-0.34%)
Mar 22, 2017	53.27	53.27	52.30	53.07	870,547	+0.01(+0.02%)
Mar 21, 2017	53.80	53.96	52.94	53.06	836,851	-0.84(-1.55%)
Mar 20, 2017	54.42	54.56	53.77	53.90	432,746	-0.57(-1.04%)
Mar 17, 2017	53.92	54.69	53.73	54.46	1,073,811	+0.83(+1.54%)
Mar 16, 2017	54.07	54.48	53.62	53.64	557,209	-0.22(-0.42%)
Mar 15, 2017	53.11	54.11	52.90	53.86	704,446	+0.90(+1.69%)
Mar 14, 2017	53.22	53.64	52.96	52.96	598,962	-0.35(-0.66%)
Mar 13, 2017	53.27	53.58	52.79	53.32	445,604	-0.06(-0.11%)
Mar 10, 2017	53.73	54.21	53.38	53.38	673,185	+0.01(+0.02%)
Mar 09, 2017	53.19	53.64	53.19	53.37	638,203	+0.08(+0.15%)
Mar 08, 2017	53.27	53.45	53.06	53.29	536,031	+0.20(+0.37%)
Mar 07, 2017	52.98	53.44	52.72	53.09	669,777	-0.19(-0.36%)
Mar 06, 2017	52.15	53.45	52.15	53.28	848,678	+0.81(+1.54%)
Mar 03, 2017	53.11	53.11	52.09	52.47	1,128,396	-0.39(-0.75%)
Mar 02, 2017	52.40	53.16	52.25	52.87	1,029,041	+0.34(+0.65%)
Mar 01, 2017	52.83	52.97	52.22	52.52	963,020	+0.12(+0.23%)
Feb 28, 2017	52.41	52.87	52.22	52.40	1,232,883	+0.03(+0.05%)
Feb 27, 2017	52.46	52.70	52.26	52.38	887,264	-0.07(-0.13%)
Feb 24, 2017	52.13	52.61	51.71	52.45	1,182,479	-0.07(-0.13%)
Feb 23, 2017	52.02	53.37	51.15	52.52	2,176,252	+0.93(+1.80%)
Feb 22, 2017	51.47	52.00	51.07	51.59	3,098,816	-0.49(-0.94%)
Feb 21, 2017	53.22	53.41	52.02	52.08	931,914	-1.00(-1.88%)
Feb 17, 2017		53.07	53.07	53.07	0	+0.19(+0.36%)
Feb 16, 2017	53.11	53.32	52.47	52.89	767,560	-0.15(-0.29%)
Feb 15, 2017	53.47	53.47	52.64	53.04	584,492	-0.41(-0.77%)
Feb 14, 2017	53.04	53.47	52.90	53.45	430,566	+0.09(+0.18%)
Feb 13, 2017	53.75	54.02	53.25	53.36	472,876	-0.33(-0.62%)
Feb 10, 2017	52.67	53.85	52.67	53.69	801,362	+1.02(+1.94%)
Feb 09, 2017	51.40	52.87	51.07	52.67	1,275,225	+1.24(+2.42%)
Feb 08, 2017	50.86	51.79	50.71	51.43	838,626	+0.43(+0.84%)
Feb 07, 2017	51.23	51.95	50.86	51.00	937,210	-0.02(-0.03%)
Feb 06, 2017	51.02	51.91	50.83	51.01	759,912	-0.12(-0.24%)
Feb 03, 2017	51.26	51.70	50.91	51.13	861,458	+0.25(+0.49%)
Feb 02, 2017	50.70	51.28	50.46	50.88	613,312	+0.26(+0.51%)
Feb 01, 2017	51.69	52.01	50.58	50.63	772,044	-1.10(-2.12%)
Jan 31, 2017	51.85	51.86	51.29	51.73	538,741	-0.19(-0.36%)
Jan 30, 2017	51.10	51.94	50.91	51.92	757,804	+0.69(+1.34%)
Jan 27, 2017	51.41	51.73	51.05	51.23	440,308	-0.31(-0.60%)
Jan 26, 2017	51.59	52.19	51.50	51.54	570,999	-0.12(-0.23%)
Jan 25, 2017	50.64	51.98	50.60	51.66	976,123	+0.22(+0.43%)
Jan 24, 2017	51.43	51.91	51.05	51.43	806,331	-0.05(-0.10%)
Jan 23, 2017	50.99	51.64	50.70	51.49	843,595	+0.24(+0.47%)
Jan 20, 2017	50.25	51.41	50.24	51.25	1,033,006	+0.81(+1.60%)
Jan 19, 2017	50.91	51.09	50.34	50.44	1,251,793	-0.62(-1.21%)
Jan 18, 2017	51.19	51.49	50.64	51.06	634,072	-0.09(-0.18%)
Jan 17, 2017	51.75	52.12	51.01	51.15	855,832	-0.71(-1.37%)
Jan 13, 2017		51.86	51.86	51.86	0	-0.41(-0.79%)
Jan 12, 2017	51.51	52.97	51.42	52.28	1,631,783	+0.74(+1.43%)
Jan 11, 2017	51.11	51.67	50.90	51.54	697,878	+0.11(+0.22%)
Jan 10, 2017	50.00	51.65	49.85	51.43	1,071,204	+1.31(+2.62%)
Jan 09, 2017	50.13	50.52	49.85	50.11	659,637	+0.03(+0.05%)
Jan 06, 2017	50.47	50.64	49.85	50.09	1,323,391	-0.04(-0.09%)
Jan 05, 2017	50.67	51.02	49.94	50.13	1,508,347	-0.85(-1.67%)
Jan 04, 2017	50.60	51.42	50.58	50.98	1,104,523	-0.03(-0.07%)
Jan 03, 2017	51.84	52.16	50.77	51.01	726,999	-0.39(-0.75%)
Dec 30, 2016		51.40	51.40	51.40	0	-1.17(-2.22%)
Dec 29, 2016	52.29	52.75	52.15	52.57	392,056	+0.36(+0.69%)
Dec 28, 2016	52.47	52.58	51.98	52.21	390,175	-0.25(-0.47%)
Dec 27, 2016	52.22	52.66	51.85	52.46	349,934	+0.24(+0.46%)
Dec 23, 2016		52.22	52.22	52.22	0	-0.45(-0.86%)
Dec 22, 2016	52.83	52.89	52.24	52.67	435,761	+0.04(+0.08%)
Dec 21, 2016	53.20	54.48	52.59	52.63	597,465	-0.75(-1.40%)
Dec 20, 2016	53.28	54.41	53.20	53.37	549,393	+0.09(+0.16%)
Dec 19, 2016	53.79	54.17	53.14	53.29	1,121,214	-0.39(-0.74%)
Dec 16, 2016	53.37	53.94	52.90	53.68	1,849,085	+0.53(+1.00%)
Dec 15, 2016	54.02	54.20	52.99	53.15	1,422,297	-0.64(-1.18%)
Dec 14, 2016	54.44	54.85	53.73	53.79	894,374	-0.78(-1.43%)
Dec 13, 2016	54.28	55.13	54.14	54.57	920,950	+0.33(+0.60%)
Dec 12, 2016	53.74	54.28	53.54	54.24	703,128	-0.10(-0.19%)
Dec 09, 2016	55.07	55.14	54.15	54.34	798,917	-0.52(-0.95%)
Dec 08, 2016	54.95	55.29	54.29	54.87	1,402,817	-0.21(-0.39%)
Dec 07, 2016	53.82	55.25	53.67	55.08	1,063,440	+1.40(+2.61%)
Dec 06, 2016	52.81	53.73	52.03	53.68	960,245	+0.98(+1.86%)
Dec 05, 2016	52.19	52.77	51.90	52.70	716,830	+0.79(+1.52%)
Dec 02, 2016	52.02	52.35	51.65	51.92	851,310	-0.28(-0.54%)
Dec 01, 2016	50.64	52.56	50.47	52.20	998,542	+1.41(+2.77%)
Nov 30, 2016	50.74	51.05	50.52	50.79	458,235	+0.03(+0.07%)
Nov 29, 2016	50.64	51.10	50.54	50.76	1,133,889	+0.00(+0.00%)
Nov 28, 2016	51.33	51.33	50.36	50.76	912,010	-0.64(-1.24%)
Nov 25, 2016	51.21	51.61	51.18	51.39	182,368	+0.04(+0.08%)
Nov 23, 2016		51.35	51.35	51.35	0	+0.29(+0.57%)
Nov 22, 2016	50.64	51.13	50.31	51.06	964,777	+0.84(+1.68%)
Nov 21, 2016	49.92	50.38	49.73	50.22	695,541	+0.50(+1.00%)
Nov 18, 2016	49.77	49.77	49.13	49.72	1,096,912	+0.15(+0.31%)
Nov 17, 2016	48.93	49.56	48.58	49.56	1,094,743	+0.75(+1.53%)
Nov 16, 2016	49.21	49.66	48.47	48.82	2,435,367	-1.12(-2.23%)
Nov 15, 2016	51.49	51.50	49.74	49.93	2,780,784	-1.70(-3.29%)
Nov 14, 2016	49.79	51.64	49.79	51.63	2,350,521	+1.88(+3.78%)
Nov 11, 2016	49.06	49.78	48.34	49.75	1,382,091	+0.82(+1.67%)
Nov 10, 2016	48.16	49.01	48.12	48.94	1,822,587	+1.04(+2.17%)
Nov 09, 2016	45.59	48.41	45.39	47.90	2,695,993	+2.37(+5.20%)
Nov 08, 2016	45.39	45.83	45.18	45.53	663,533	+0.18(+0.40%)
Nov 07, 2016	45.24	45.71	45.04	45.35	784,538	+0.90(+2.03%)
Nov 04, 2016	44.41	44.90	43.99	44.45	971,320	+0.20(+0.44%)
Nov 03, 2016	45.04	45.18	44.18	44.25	1,005,612	-0.61(-1.35%)
Nov 02, 2016	45.15	45.40	44.73	44.86	807,243	-0.15(-0.32%)
Nov 01, 2016	45.63	45.75	44.69	45.00	956,171	-0.44(-0.98%)
Oct 31, 2016	45.12	45.55	45.09	45.45	829,218	+0.20(+0.43%)
Oct 28, 2016	44.53	45.28	44.53	45.25	1,323,453	+0.82(+1.85%)
Oct 27, 2016	46.14	46.31	43.89	44.43	3,573,009	+2.46(+5.86%)
Oct 26, 2016	42.18	42.69	41.86	41.97	1,922,783	-0.20(-0.48%)
Oct 25, 2016	43.15	43.15	41.99	42.17	1,199,760	-1.42(-3.26%)
Oct 24, 2016	43.15	43.70	43.14	43.59	596,755	+0.57(+1.33%)
Oct 21, 2016	42.41	43.05	42.29	43.02	755,114	+0.59(+1.39%)
Oct 20, 2016	43.36	43.40	42.41	42.43	942,130	-1.38(-3.14%)
Oct 19, 2016	43.73	43.98	43.58	43.81	606,509	+0.29(+0.67%)
Oct 18, 2016	43.81	44.23	43.49	43.52	676,100	-0.17(-0.39%)
Oct 17, 2016	43.83	44.10	43.52	43.69	419,287	-0.15(-0.33%)
Oct 14, 2016	43.52	44.09	43.52	43.83	466,971	+0.21(+0.47%)
Oct 13, 2016	43.60	43.87	43.43	43.63	671,862	-0.38(-0.87%)
Oct 12, 2016	43.65	44.34	43.40	44.01	987,725	+0.46(+1.06%)
Oct 11, 2016	43.85	44.36	43.46	43.55	675,585	-0.44(-1.01%)
Oct 10, 2016	43.30	44.34	43.28	43.99	1,285,641	+0.92(+2.14%)
Oct 07, 2016	42.41	43.32	42.41	43.07	1,311,073	+0.77(+1.82%)
Oct 06, 2016	42.31	42.54	42.12	42.30	570,137	-0.23(-0.54%)
Oct 05, 2016	43.04	43.23	42.52	42.53	481,932	-0.50(-1.17%)
Oct 04, 2016	43.07	43.57	42.91	43.04	872,561	+0.35(+0.82%)
Oct 03, 2016	42.82	42.88	42.50	42.69	370,984	-0.09(-0.20%)
Sep 30, 2016	42.48	42.91	42.29	42.77	658,682	+0.40(+0.95%)
Sep 29, 2016	43.25	43.25	42.35	42.37	548,440	-0.71(-1.65%)
Sep 28, 2016	43.70	43.93	42.68	43.08	1,117,213	-0.87(-1.98%)
Sep 27, 2016	44.44	44.46	43.57	43.95	875,735	-0.44(-1.00%)
Sep 26, 2016	44.76	45.16	44.36	44.40	1,249,398	-0.46(-1.03%)
Sep 23, 2016	44.05	45.19	44.05	44.86	1,289,998	+0.60(+1.35%)
Sep 22, 2016	43.80	44.68	43.80	44.26	1,018,219	+0.56(+1.27%)
Sep 21, 2016	42.77	43.74	42.73	43.70	1,144,340	+1.52(+3.61%)
Sep 20, 2016	42.94	43.05	42.17	42.18	542,917	-0.54(-1.26%)
Sep 19, 2016	42.69	42.98	42.44	42.72	643,576	+0.24(+0.56%)
Sep 16, 2016	42.46	42.67	42.33	42.48	706,535	+0.02(+0.04%)
Sep 15, 2016	42.40	42.70	42.23	42.46	447,996	+0.02(+0.04%)
Sep 14, 2016	42.66	42.86	42.34	42.45	512,686	-0.28(-0.66%)
Sep 13, 2016	42.78	43.01	42.55	42.73	551,749	-0.33(-0.77%)
Sep 12, 2016	42.40	43.11	42.31	43.06	451,555	+0.49(+1.14%)
Sep 09, 2016	43.11	43.25	42.58	42.58	513,795	-0.85(-1.97%)
Sep 08, 2016	43.85	43.99	43.41	43.43	526,881	-0.58(-1.32%)
Sep 07, 2016	43.67	44.04	43.51	44.01	484,681	+0.31(+0.70%)
Sep 06, 2016	43.96	44.03	43.64	43.70	372,668	-0.11(-0.25%)
Sep 02, 2016	43.84	43.81	43.81	43.81	404,014	+0.19(+0.43%)
Sep 01, 2016	44.17	44.23	43.35	43.63	697,669	-0.30(-0.68%)
Aug 31, 2016	44.27	44.42	43.80	43.93	734,583	-0.51(-1.15%)
Aug 30, 2016	44.50	44.60	44.19	44.44	485,971	-0.22(-0.50%)
Aug 29, 2016	44.82	45.43	44.58	44.66	672,372	-0.03(-0.08%)
Aug 26, 2016	45.11	45.11	44.64	44.69	709,550	-0.28(-0.63%)
Aug 25, 2016	44.69	45.07	44.69	44.98	424,992	+0.15(+0.32%)
Aug 24, 2016	45.02	45.16	44.76	44.83	506,535	-0.04(-0.10%)
Aug 23, 2016	44.71	44.88	44.49	44.87	373,993	+0.36(+0.81%)
Aug 22, 2016	44.43	44.77	44.43	44.52	380,782	-0.01(-0.02%)
Aug 19, 2016	44.85	44.85	44.45	44.52	543,486	-0.44(-0.99%)
Aug 18, 2016	44.91	45.23	44.81	44.97	770,164	+0.22(+0.50%)
Aug 17, 2016	44.34	44.85	44.24	44.75	772,359	+0.23(+0.52%)
Aug 16, 2016	44.50	44.87	44.10	44.52	1,011,664	+0.05(+0.12%)
Aug 15, 2016	43.91	44.58	43.80	44.46	1,009,788	+0.79(+1.82%)
Aug 12, 2016	43.96	44.17	43.57	43.67	832,000	-0.29(-0.66%)
Aug 11, 2016	43.99	44.64	43.63	43.96	1,098,450	+0.38(+0.86%)
Aug 10, 2016	43.64	43.98	43.52	43.58	816,013	-0.14(-0.31%)
Aug 09, 2016	43.35	44.17	43.35	43.72	679,653	+0.21(+0.49%)
Aug 08, 2016	43.38	43.62	43.19	43.51	647,177	+0.33(+0.77%)
Aug 05, 2016	42.73	43.53	42.69	43.17	1,579,817	+0.57(+1.34%)
Aug 04, 2016	43.36	43.45	42.41	42.60	1,022,289	-0.59(-1.36%)
Aug 03, 2016	43.24	43.53	42.99	43.19	798,099	-0.03(-0.06%)
Aug 02, 2016	44.50	44.53	43.05	43.22	770,105	-1.29(-2.90%)