Cypress Semiconductor (NQ: CY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	9.850	9.810	9.810	9.810	3,780,800	-0.09(-0.91%)
Dec 30, 2015	10.00	10.04	9.830	9.900	4,032,827	-0.15(-1.49%)
Dec 29, 2015	9.560	10.07	9.560	10.05	5,802,311	+0.42(+4.36%)
Dec 28, 2015	9.690	9.700	9.450	9.630	3,911,472	-0.10(-1.03%)
Dec 24, 2015	9.740	9.730	9.730	9.730	1,404,600	-0.01(-0.10%)
Dec 23, 2015	9.700	9.820	9.670	9.740	2,741,533	+0.09(+0.93%)
Dec 22, 2015	9.650	9.690	9.520	9.650	2,300,997	+0.04(+0.42%)
Dec 21, 2015	9.590	9.640	9.480	9.610	2,898,115	+0.09(+0.95%)
Dec 18, 2015	9.540	9.670	9.500	9.520	8,668,006	-0.08(-0.83%)
Dec 17, 2015	9.780	9.870	9.600	9.600	3,887,570	-0.12(-1.23%)
Dec 16, 2015	9.640	9.735	9.370	9.720	6,862,781	+0.10(+1.04%)
Dec 15, 2015	10.00	10.06	9.550	9.620	6,248,205	-0.01(-0.10%)
Dec 14, 2015	9.810	9.830	9.530	9.630	5,056,573	-0.19(-1.98%)
Dec 11, 2015	10.07	10.12	9.780	9.825	4,264,079	-0.32(-3.11%)
Dec 10, 2015	10.14	10.29	10.06	10.14	3,255,835	+0.00(+0.00%)
Dec 09, 2015	10.28	10.42	10.11	10.14	4,022,795	-0.15(-1.46%)
Dec 08, 2015	10.30	10.37	10.19	10.29	4,045,864	-0.13(-1.25%)
Dec 07, 2015	10.61	10.68	10.38	10.42	3,983,945	-0.24(-2.25%)
Dec 04, 2015	10.51	10.70	10.39	10.66	3,908,651	+0.16(+1.52%)
Dec 03, 2015	10.83	10.85	10.46	10.50	7,124,313	-0.23(-2.14%)
Dec 02, 2015	10.81	10.94	10.65	10.73	7,881,076	-0.05(-0.46%)
Dec 01, 2015	10.84	10.96	10.70	10.78	6,803,923	-0.04(-0.37%)
Nov 30, 2015	10.53	10.84	10.51	10.82	6,517,075	+0.27(+2.56%)
Nov 27, 2015	10.55	10.62	10.50	10.55	3,072,934	+0.06(+0.57%)
Nov 25, 2015	10.24	10.49	10.49	10.49	4,977,700	+0.25(+2.44%)
Nov 24, 2015	10.07	10.29	10.05	10.24	6,007,496	+0.14(+1.39%)
Nov 23, 2015	9.950	10.14	9.890	10.10	6,270,675	+0.22(+2.23%)
Nov 20, 2015	9.890	9.925	9.790	9.880	4,762,078	+0.00(+0.00%)
Nov 19, 2015	10.17	10.18	9.860	9.880	3,955,400	-0.22(-2.18%)
Nov 18, 2015	9.890	10.24	9.810	10.10	7,195,688	+0.25(+2.54%)
Nov 17, 2015	9.930	10.01	9.770	9.850	6,399,278	-0.12(-1.20%)
Nov 16, 2015	9.980	10.07	9.910	9.970	3,856,164	-0.07(-0.70%)
Nov 13, 2015	9.890	10.12	9.880	10.04	5,854,559	+0.12(+1.21%)
Nov 12, 2015	10.08	10.17	9.880	9.920	4,250,840	-0.26(-2.55%)
Nov 11, 2015	10.38	10.39	10.16	10.18	4,366,390	-0.19(-1.83%)
Nov 10, 2015	10.50	10.50	10.25	10.37	5,946,836	-0.24(-2.26%)
Nov 09, 2015	10.58	10.69	10.48	10.61	5,532,165	-0.03(-0.28%)
Nov 06, 2015	10.76	10.76	10.47	10.64	5,132,022	+0.14(+1.33%)
Nov 05, 2015	10.70	10.75	10.46	10.50	5,013,802	-0.23(-2.14%)
Nov 04, 2015	10.84	10.85	10.57	10.73	5,798,382	-0.03(-0.28%)
Nov 03, 2015	10.61	10.84	10.60	10.76	6,650,076	+0.06(+0.56%)
Nov 02, 2015	10.57	10.74	10.38	10.70	8,461,664	+0.16(+1.52%)
Oct 30, 2015	9.980	10.55	9.930	10.54	11,683,477	+0.66(+6.73%)
Oct 29, 2015	9.970	10.09	9.820	9.875	5,456,740	-0.24(-2.42%)
Oct 28, 2015	9.980	10.13	9.920	10.12	7,440,813	+0.18(+1.81%)
Oct 27, 2015	10.04	10.18	9.830	9.940	9,270,925	-0.18(-1.78%)
Oct 26, 2015	10.27	10.29	10.02	10.12	9,233,853	-0.13(-1.27%)
Oct 23, 2015	10.00	10.40	9.910	10.25	17,636,040	+0.49(+5.02%)
Oct 22, 2015	9.600	10.11	9.520	9.760	16,695,722	+0.32(+3.39%)
Oct 21, 2015	9.730	9.780	9.420	9.440	7,010,073	-0.24(-2.43%)
Oct 20, 2015	9.760	9.820	9.580	9.675	5,712,333	-0.13(-1.38%)
Oct 19, 2015	9.940	9.980	9.740	9.810	7,185,884	-0.13(-1.31%)
Oct 16, 2015	10.08	10.17	9.900	9.940	11,431,219	-0.13(-1.29%)
Oct 15, 2015	10.05	10.11	9.740	10.07	11,792,269	+0.04(+0.40%)
Oct 14, 2015	9.240	10.15	9.225	10.03	14,565,968	+0.84(+9.14%)
Oct 13, 2015	9.070	9.345	9.070	9.190	7,793,285	+0.01(+0.11%)
Oct 12, 2015	9.250	9.360	9.080	9.180	5,834,642	-0.02(-0.22%)
Oct 09, 2015	9.330	9.350	9.120	9.200	5,214,114	-0.14(-1.50%)
Oct 08, 2015	9.160	9.420	9.150	9.340	6,354,568	+0.12(+1.30%)
Oct 07, 2015	8.980	9.230	8.900	9.220	9,325,015	+0.33(+3.71%)
Oct 06, 2015	8.790	8.977	8.740	8.890	5,928,740	+0.11(+1.25%)
Oct 05, 2015	8.750	8.870	8.660	8.780	6,240,856	+0.08(+0.92%)
Oct 02, 2015	8.310	8.720	8.260	8.700	7,592,074	+0.35(+4.19%)
Oct 01, 2015	8.550	8.630	8.110	8.350	12,383,858	-0.17(-2.00%)
Sep 30, 2015	8.400	8.590	8.305	8.520	8,533,535	+0.24(+2.90%)
Sep 29, 2015	8.380	8.560	8.200	8.280	7,911,980	-0.08(-0.96%)
Sep 28, 2015	8.660	8.705	8.250	8.360	10,648,104	-0.40(-4.57%)
Sep 25, 2015	9.000	9.001	8.660	8.760	6,522,479	-0.01(-0.11%)
Sep 24, 2015	8.840	8.940	8.700	8.770	7,680,407	-0.15(-1.68%)
Sep 23, 2015	9.160	9.160	8.880	8.920	6,601,708	-0.19(-2.09%)
Sep 22, 2015	9.160	9.230	9.040	9.110	10,088,693	-0.33(-3.50%)
Sep 21, 2015	9.480	9.590	9.350	9.440	7,072,831	+0.10(+1.07%)
Sep 18, 2015	9.600	9.680	9.190	9.340	12,665,678	-0.38(-3.91%)
Sep 17, 2015	9.790	9.920	9.670	9.720	4,456,130	-0.05(-0.51%)
Sep 16, 2015	10.02	10.11	9.640	9.770	7,625,133	-0.26(-2.59%)
Sep 15, 2015	10.00	10.11	9.940	10.03	3,368,053	+0.04(+0.40%)
Sep 14, 2015	10.11	10.15	9.870	9.990	3,312,096	-0.05(-0.50%)
Sep 11, 2015	10.01	10.20	9.810	10.04	5,092,623	-0.02(-0.20%)
Sep 10, 2015	10.09	10.26	9.880	10.06	7,375,396	-0.17(-1.66%)
Sep 09, 2015	10.62	10.72	10.20	10.23	6,181,439	-0.18(-1.73%)
Sep 08, 2015	10.13	10.44	10.01	10.41	5,278,462	+0.50(+5.05%)
Sep 04, 2015	10.07	9.910	9.910	9.910	3,325,800	-0.27(-2.60%)
Sep 03, 2015	10.31	10.39	10.03	10.18	7,549,472	-0.06(-0.63%)
Sep 02, 2015	9.850	10.29	9.790	10.24	10,894,435	+0.57(+5.89%)
Sep 01, 2015	9.760	10.08	9.610	9.670	9,152,393	-0.33(-3.30%)
Aug 31, 2015	10.01	10.15	9.870	10.00	6,294,100	-0.09(-0.89%)
Aug 28, 2015	9.840	10.15	9.810	10.09	5,703,809	+0.21(+2.13%)
Aug 27, 2015	9.390	9.940	9.380	9.880	8,564,923	+0.58(+6.24%)
Aug 26, 2015	9.150	9.320	8.860	9.300	7,730,250	+0.38(+4.26%)
Aug 25, 2015	9.580	9.640	8.900	8.920	9,867,752	-0.30(-3.25%)
Aug 24, 2015	8.750	9.800	8.550	9.220	13,115,270	-0.06(-0.65%)
Aug 21, 2015	9.330	9.580	9.255	9.280	6,263,213	-0.16(-1.69%)
Aug 20, 2015	9.660	9.810	9.350	9.440	9,476,481	-0.32(-3.28%)
Aug 19, 2015	10.02	10.08	9.760	9.760	8,766,968	-0.26(-2.59%)
Aug 18, 2015	10.33	10.35	9.975	10.02	7,210,662	-0.29(-2.81%)
Aug 17, 2015	10.16	10.35	10.03	10.31	5,237,854	+0.11(+1.08%)
Aug 14, 2015	10.35	10.41	10.07	10.20	8,262,146	-0.17(-1.64%)
Aug 13, 2015	10.56	10.69	10.35	10.37	4,809,868	-0.21(-1.98%)
Aug 12, 2015	10.47	10.64	10.33	10.58	7,048,289	+0.04(+0.38%)
Aug 11, 2015	10.97	11.11	10.53	10.54	10,495,075	-0.62(-5.56%)
Aug 10, 2015	11.13	11.30	11.04	11.16	6,796,827	+0.02(+0.18%)
Aug 07, 2015	11.04	11.20	11.03	11.14	3,530,280	+0.03(+0.27%)
Aug 06, 2015	11.24	11.33	10.87	11.11	5,826,001	-0.09(-0.80%)
Aug 05, 2015	11.31	11.49	11.18	11.20	5,143,429	-0.04(-0.36%)
Aug 04, 2015	11.29	11.34	11.02	11.24	4,552,178	-0.03(-0.27%)
Aug 03, 2015	11.48	11.63	11.13	11.27	7,009,832	-0.21(-1.83%)
Jul 31, 2015	11.54	11.63	11.39	11.48	4,557,703	-0.14(-1.20%)
Jul 30, 2015	11.75	11.83	11.51	11.62	5,678,149	-0.13(-1.11%)
Jul 29, 2015	11.73	11.93	11.57	11.75	6,237,724	-0.10(-0.84%)
Jul 28, 2015	11.43	11.88	11.43	11.85	8,172,099	+0.28(+2.42%)
Jul 27, 2015	11.78	11.86	11.42	11.57	7,620,675	-0.31(-2.61%)
Jul 24, 2015	12.07	12.44	11.71	11.88	14,248,062	-0.27(-2.22%)
Jul 23, 2015	11.53	12.46	11.50	12.15	20,907,875	+0.99(+8.87%)
Jul 22, 2015	11.34	11.34	10.95	11.16	13,557,477	-0.45(-3.88%)
Jul 21, 2015	11.47	11.77	11.45	11.61	6,579,346	+0.10(+0.87%)
Jul 20, 2015	11.76	11.77	11.48	11.51	5,073,678	-0.16(-1.37%)
Jul 17, 2015	11.67	11.74	11.43	11.67	5,193,157	+0.01(+0.09%)
Jul 16, 2015	11.74	11.85	11.49	11.66	5,379,629	-0.03(-0.26%)
Jul 15, 2015	11.91	11.96	11.62	11.69	3,886,021	-0.24(-2.01%)
Jul 14, 2015	11.83	11.97	11.82	11.93	5,769,050	+0.16(+1.36%)
Jul 13, 2015	11.85	11.93	11.61	11.77	5,539,158	+0.04(+0.34%)
Jul 10, 2015	11.78	11.88	11.63	11.73	5,059,776	+0.22(+1.91%)
Jul 09, 2015	11.76	11.85	11.45	11.51	10,176,711	+0.01(+0.09%)
Jul 08, 2015	11.79	11.91	11.40	11.50	8,119,045	-0.23(-1.96%)
Jul 07, 2015	11.72	11.79	11.28	11.73	8,651,868	+0.05(+0.43%)
Jul 06, 2015	11.72	11.90	11.52	11.68	7,182,649	-0.19(-1.60%)
Jul 02, 2015	11.71	11.87	11.87	11.87	7,754,900	+0.19(+1.63%)
Jul 01, 2015	12.12	12.21	11.65	11.68	11,038,098	-0.08(-0.68%)
Jun 30, 2015	11.67	11.84	11.55	11.76	8,855,343	+0.20(+1.73%)
Jun 29, 2015	11.68	11.80	11.52	11.56	10,172,366	-0.24(-2.03%)
Jun 26, 2015	12.23	12.30	11.65	11.80	42,912,135	-0.48(-3.91%)
Jun 25, 2015	12.40	12.47	12.25	12.28	4,547,257	-0.08(-0.65%)
Jun 24, 2015	12.71	12.72	12.34	12.36	5,536,189	-0.32(-2.52%)
Jun 23, 2015	12.51	12.76	12.51	12.68	5,574,200	-0.06(-0.47%)
Jun 22, 2015	12.75	12.85	12.61	12.74	4,277,384	+0.06(+0.47%)
Jun 19, 2015	12.67	12.75	12.59	12.68	7,131,336	+0.04(+0.28%)
Jun 18, 2015	12.64	12.74	12.54	12.64	4,388,303	+0.11(+0.88%)
Jun 17, 2015	12.70	12.77	12.49	12.54	5,084,637	-0.14(-1.14%)
Jun 16, 2015	12.71	12.81	12.59	12.68	8,074,798	+0.01(+0.08%)
Jun 15, 2015	12.72	12.79	12.54	12.67	5,863,655	-0.17(-1.32%)
Jun 12, 2015	12.97	12.99	12.69	12.84	4,699,359	-0.20(-1.53%)
Jun 11, 2015	13.02	13.19	12.93	13.04	5,067,971	-0.10(-0.76%)
Jun 10, 2015	13.31	13.40	13.05	13.14	12,070,680	+0.54(+4.29%)
Jun 09, 2015	12.69	12.74	12.37	12.60	6,954,996	-0.09(-0.71%)
Jun 08, 2015	13.37	13.41	12.57	12.69	13,052,346	-0.69(-5.16%)
Jun 05, 2015	13.36	13.46	13.18	13.38	4,106,405	+0.03(+0.19%)
Jun 04, 2015	13.52	13.66	13.32	13.36	5,336,680	-0.29(-2.16%)
Jun 03, 2015	13.73	13.85	13.58	13.65	4,810,436	+0.04(+0.33%)
Jun 02, 2015	13.75	13.81	13.59	13.61	4,988,685	-0.21(-1.56%)
Jun 01, 2015	13.79	13.95	13.60	13.82	5,674,085	+0.09(+0.66%)
May 29, 2015	13.90	13.96	13.60	13.73	6,632,599	-0.22(-1.58%)
May 28, 2015	14.12	14.19	13.87	13.95	6,208,915	-0.02(-0.14%)
May 27, 2015	13.68	14.07	13.65	13.97	7,111,051	+0.33(+2.42%)
May 26, 2015	13.67	13.80	13.47	13.64	4,967,704	-0.10(-0.73%)
May 22, 2015	13.76	13.74	13.74	13.74	4,798,300	+0.09(+0.66%)
May 21, 2015	13.46	13.65	13.40	13.65	5,042,419	+0.14(+1.04%)
May 20, 2015	13.62	13.80	13.50	13.51	6,910,061	-0.15(-1.10%)
May 19, 2015	13.44	13.73	13.38	13.66	11,177,610	+0.27(+2.02%)
May 18, 2015	13.13	13.40	12.92	13.39	6,222,731	+0.32(+2.45%)
May 15, 2015	13.20	13.23	12.96	13.07	5,915,282	-0.07(-0.53%)
May 14, 2015	13.05	13.24	12.82	13.14	9,837,725	+0.49(+3.87%)
May 13, 2015	12.74	12.97	12.62	12.65	6,389,696	-0.04(-0.28%)
May 12, 2015	12.61	12.78	12.46	12.69	5,871,784	+0.05(+0.44%)
May 11, 2015	12.82	12.82	12.57	12.63	8,657,285	-0.25(-1.94%)
May 08, 2015	12.75	12.93	12.68	12.88	9,252,960	+0.19(+1.50%)
May 07, 2015	12.67	12.82	12.58	12.69	20,909,950	+0.04(+0.32%)
May 06, 2015	12.79	12.84	12.37	12.65	9,461,947	-0.05(-0.39%)
May 05, 2015	13.02	13.11	12.45	12.70	15,541,819	-0.38(-2.91%)
May 04, 2015	13.36	13.44	12.95	13.08	10,386,765	-0.26(-1.95%)
May 01, 2015	13.60	13.71	12.78	13.34	20,378,767	+0.02(+0.15%)
Apr 30, 2015	12.65	13.75	12.26	13.32	22,854,933	+0.52(+4.06%)
Apr 29, 2015	12.83	12.98	12.72	12.80	5,820,936	-0.13(-1.01%)
Apr 28, 2015	12.85	13.01	12.63	12.93	4,523,820	+0.06(+0.47%)
Apr 27, 2015	12.84	13.11	12.75	12.87	4,722,609	+0.09(+0.74%)
Apr 24, 2015	13.30	13.31	12.70	12.78	10,838,786	-0.48(-3.66%)
Apr 23, 2015	13.39	13.39	13.15	13.26	5,063,641	-0.31(-2.28%)
Apr 22, 2015	13.47	13.62	13.27	13.57	4,320,425	+0.11(+0.82%)
Apr 21, 2015	13.45	13.52	13.24	13.46	5,774,723	+0.14(+1.01%)
Apr 20, 2015	13.33	13.54	13.25	13.32	7,436,899	+0.09(+0.72%)
Apr 17, 2015	13.48	13.49	13.19	13.23	6,862,517	-0.36(-2.65%)
Apr 16, 2015	13.66	13.99	13.41	13.59	8,119,051	-0.20(-1.45%)
Apr 15, 2015	13.79	13.92	13.60	13.79	7,986,681	+0.12(+0.88%)
Apr 14, 2015	14.15	14.21	13.62	13.67	7,698,347	-0.47(-3.32%)
Apr 13, 2015	14.11	14.36	14.08	14.14	4,743,108	+0.03(+0.21%)
Apr 10, 2015	14.14	14.29	14.07	14.11	3,223,866	+0.02(+0.14%)
Apr 09, 2015	13.85	14.11	13.81	14.09	4,952,948	+0.29(+2.06%)
Apr 08, 2015	13.92	14.08	13.77	13.80	5,718,473	-0.09(-0.61%)
Apr 07, 2015	13.95	14.14	13.88	13.89	3,534,892	-0.08(-0.57%)
Apr 06, 2015	13.90	14.07	13.66	13.97	4,658,533	+0.11(+0.79%)
Apr 02, 2015	13.88	13.86	13.86	13.86	3,832,600	-0.06(-0.43%)
Apr 01, 2015	14.07	14.14	13.54	13.92	7,327,726	-0.19(-1.35%)
Mar 31, 2015	14.14	14.16	13.90	14.11	7,101,398	+0.00(+0.00%)
Mar 30, 2015	14.35	14.46	14.02	14.11	8,724,802	-0.25(-1.74%)
Mar 27, 2015	14.07	14.41	13.94	14.36	6,765,781	+0.24(+1.70%)
Mar 26, 2015	14.17	14.31	13.85	14.12	8,657,750	-0.31(-2.15%)
Mar 25, 2015	15.39	15.39	14.27	14.43	12,614,611	-0.89(-5.81%)
Mar 24, 2015	15.41	15.55	15.29	15.32	5,964,412	-0.04(-0.26%)
Mar 23, 2015	15.64	15.69	15.33	15.36	5,566,839	-0.34(-2.17%)
Mar 20, 2015	15.51	15.72	15.20	15.70	10,563,691	+0.28(+1.82%)
Mar 19, 2015	15.26	15.45	15.02	15.42	5,697,030	+0.16(+1.05%)
Mar 18, 2015	15.40	15.41	14.90	15.26	10,160,266	-0.28(-1.80%)
Mar 17, 2015	15.68	15.73	15.03	15.54	14,343,789	-0.17(-1.08%)
Mar 16, 2015	16.09	16.10	15.68	15.71	9,353,118	-0.24(-1.50%)
Mar 13, 2015	15.77	16.25	15.69	15.95	14,485,185	+0.27(+1.72%)
Mar 12, 2015	15.44	15.73	15.36	15.68	30,634,295	+0.17(+1.13%)
Mar 11, 2015	15.26	15.61	15.24	15.51	8,340,209	+0.32(+2.07%)
Mar 10, 2015	15.38	15.53	15.06	15.19	7,823,182	-0.32(-2.06%)
Mar 09, 2015	15.10	15.71	15.09	15.51	10,367,308	+0.41(+2.72%)
Mar 06, 2015	15.46	15.50	15.03	15.10	5,488,215	-0.40(-2.58%)
Mar 05, 2015	15.28	15.59	15.08	15.50	7,942,365	+0.30(+1.97%)
Mar 04, 2015	15.13	15.22	14.83	15.20	5,044,710	+0.04(+0.26%)
Mar 03, 2015	15.40	15.45	15.03	15.16	4,490,999	-0.24(-1.56%)
Mar 02, 2015	14.80	15.40	14.76	15.40	6,601,555	+0.65(+4.41%)
Feb 27, 2015	14.77	14.85	14.63	14.75	3,250,085	-0.06(-0.41%)
Feb 26, 2015	14.71	14.82	14.55	14.81	5,199,041	+0.15(+1.02%)
Feb 25, 2015	14.90	14.91	14.55	14.66	2,946,242	-0.23(-1.54%)
Feb 24, 2015	14.61	14.93	14.37	14.89	3,898,229	+0.23(+1.57%)
Feb 23, 2015	14.87	14.92	14.63	14.66	2,902,481	-0.29(-1.94%)
Feb 20, 2015	14.83	15.08	14.79	14.95	4,282,326	+0.08(+0.54%)
Feb 19, 2015	14.80	14.96	14.57	14.87	2,965,885	+0.07(+0.47%)
Feb 18, 2015	14.76	14.97	14.66	14.80	5,567,239	+0.15(+1.02%)
Feb 17, 2015	14.71	14.83	14.57	14.65	3,483,634	-0.11(-0.75%)
Feb 13, 2015	14.30	14.76	14.76	14.76	3,546,000	+0.01(+0.07%)
Feb 12, 2015	14.76	14.81	14.59	14.75	3,750,914	+0.05(+0.34%)
Feb 11, 2015	14.74	14.95	14.53	14.70	4,268,767	-0.03(-0.20%)
Feb 10, 2015	14.45	14.74	14.33	14.73	4,202,146	+0.41(+2.86%)
Feb 09, 2015	14.59	14.67	14.30	14.32	4,493,961	-0.35(-2.39%)
Feb 06, 2015	14.20	14.75	14.20	14.67	10,054,569	+0.45(+3.16%)
Feb 05, 2015	14.59	14.69	14.18	14.22	5,528,264	-0.28(-1.93%)
Feb 04, 2015	14.42	14.61	14.31	14.50	3,790,309	-0.01(-0.07%)
Feb 03, 2015	14.26	14.56	14.26	14.51	4,683,829	+0.25(+1.75%)
Feb 02, 2015	14.75	14.77	14.00	14.26	8,517,597	-0.47(-3.19%)
Jan 30, 2015	15.04	15.28	14.70	14.73	6,215,860	-0.47(-3.09%)
Jan 29, 2015	14.99	15.25	14.68	15.20	4,009,796	+0.25(+1.67%)
Jan 28, 2015	15.37	15.48	14.90	14.95	4,603,122	-0.22(-1.45%)
Jan 27, 2015	15.00	15.35	14.78	15.17	6,544,395	-0.10(-0.62%)
Jan 26, 2015	15.25	15.47	15.08	15.27	6,058,909	+0.01(+0.03%)
Jan 23, 2015	14.95	15.35	14.69	15.26	9,751,630	+0.44(+2.97%)
Jan 22, 2015	14.10	14.90	13.39	14.82	12,394,004	+0.66(+4.66%)
Jan 21, 2015	13.94	14.37	13.81	14.16	5,025,510	+0.15(+1.07%)
Jan 20, 2015	14.14	14.26	13.86	14.01	4,282,285	+0.02(+0.14%)
Jan 16, 2015	13.81	14.16	13.76	13.99	3,912,151	+0.17(+1.23%)
Jan 15, 2015	14.23	14.35	13.79	13.82	6,986,186	-0.22(-1.57%)
Jan 14, 2015	14.44	14.71	13.95	14.04	8,303,431	-0.65(-4.42%)
Jan 13, 2015	15.09	15.24	14.47	14.69	6,430,979	-0.30(-2.00%)
Jan 12, 2015	14.95	15.07	14.63	14.99	5,700,661	-0.05(-0.33%)
Jan 09, 2015	14.94	15.11	14.70	15.04	6,319,246	+0.13(+0.91%)
Jan 08, 2015	14.20	14.94	14.17	14.90	9,108,168	+0.85(+6.09%)
Jan 07, 2015	13.77	14.14	13.56	14.05	4,952,624	+0.36(+2.63%)
Jan 06, 2015	14.22	14.40	13.40	13.69	9,527,792	-0.53(-3.73%)
Jan 05, 2015	14.39	14.55	14.22	14.22	4,557,304	-0.24(-1.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.