Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	19.73	19.80	18.70	18.80	3,492,752	-0.99(-5.00%)
Apr 29, 2015	20.02	20.17	19.71	19.79	1,472,856	-0.32(-1.57%)
Apr 28, 2015	19.95	20.23	19.71	20.11	2,490,064	+0.11(+0.53%)
Apr 27, 2015	20.20	20.64	19.91	20.00	3,581,043	-0.15(-0.74%)
Apr 24, 2015	19.40	20.16	19.25	20.15	3,263,163	+0.81(+4.19%)
Apr 23, 2015	19.70	19.84	19.28	19.34	2,046,507	-0.45(-2.27%)
Apr 22, 2015	20.87	20.93	19.52	19.79	4,959,616	-0.43(-2.13%)
Apr 21, 2015	20.03	20.38	19.75	20.22	3,406,237	+0.27(+1.35%)
Apr 20, 2015	19.78	19.99	19.61	19.95	1,879,722	+0.45(+2.31%)
Apr 17, 2015	20.23	20.26	19.37	19.50	2,601,616	-0.88(-4.32%)
Apr 16, 2015	20.11	20.48	20.05	20.38	1,666,321	+0.35(+1.75%)
Apr 15, 2015	20.39	20.41	19.86	20.03	1,725,839	-0.34(-1.67%)
Apr 14, 2015	20.12	20.57	20.02	20.37	2,700,577	+0.57(+2.88%)
Apr 13, 2015	19.96	20.23	19.77	19.80	1,300,192	-0.13(-0.65%)
Apr 10, 2015	20.40	20.47	19.55	19.93	1,395,966	-0.14(-0.67%)
Apr 09, 2015	19.91	20.59	19.15	20.07	2,906,100	+0.64(+3.27%)
Apr 08, 2015	19.16	19.51	19.01	19.43	931,427	+0.23(+1.20%)
Apr 07, 2015	18.98	19.58	18.91	19.20	882,813	+0.22(+1.16%)
Apr 06, 2015	18.75	19.19	18.65	18.98	892,042	+0.08(+0.42%)
Apr 02, 2015	18.78	18.90	18.90	18.90	1,871,800	-0.43(-2.22%)
Apr 01, 2015	19.57	19.85	19.12	19.33	1,169,041	-0.34(-1.73%)
Mar 31, 2015	19.93	20.23	19.48	19.67	2,112,035	+0.26(+1.34%)
Mar 30, 2015	19.59	19.72	19.16	19.41	1,474,514	-0.18(-0.92%)
Mar 27, 2015	19.37	19.70	19.11	19.59	2,516,627	+0.87(+4.65%)
Mar 26, 2015	17.65	18.93	17.56	18.72	2,289,855	+0.92(+5.17%)
Mar 25, 2015	18.48	18.49	17.77	17.80	1,100,730	-0.69(-3.73%)
Mar 24, 2015	18.91	18.95	18.40	18.49	1,279,334	-0.46(-2.43%)
Mar 23, 2015	19.07	19.08	18.87	18.95	914,980	-0.17(-0.89%)
Mar 20, 2015	19.18	19.18	18.62	19.12	1,872,789	+0.03(+0.16%)
Mar 19, 2015	19.16	19.48	18.94	19.09	1,770,735	-0.12(-0.62%)
Mar 18, 2015	19.09	19.45	18.96	19.21	1,102,755	+0.04(+0.21%)
Mar 17, 2015	18.86	19.30	18.80	19.17	1,254,463	+0.20(+1.05%)
Mar 16, 2015	18.57	19.01	18.52	18.97	1,278,325	+0.48(+2.60%)
Mar 13, 2015	18.04	18.75	18.04	18.49	1,212,299	-0.19(-1.02%)
Mar 12, 2015	18.36	18.70	18.32	18.68	1,055,789	+0.35(+1.91%)
Mar 11, 2015	17.93	18.49	17.85	18.33	1,457,395	+0.39(+2.17%)
Mar 10, 2015	18.13	18.13	17.83	17.94	1,537,680	-0.22(-1.24%)
Mar 09, 2015	17.36	18.20	17.32	18.16	2,131,930	+0.86(+4.94%)
Mar 06, 2015	17.20	17.48	17.12	17.31	1,269,024	-0.01(-0.06%)
Mar 05, 2015	17.00	17.49	16.97	17.32	899,661	+0.25(+1.46%)
Mar 04, 2015	17.14	17.22	16.94	17.07	870,430	-0.03(-0.18%)
Mar 03, 2015	17.41	17.44	17.01	17.10	1,233,462	-0.33(-1.89%)
Mar 02, 2015	17.01	17.50	16.95	17.43	1,536,094	+0.38(+2.23%)
Feb 27, 2015	17.38	17.40	17.00	17.05	1,353,351	-0.31(-1.79%)
Feb 26, 2015	17.26	17.47	17.24	17.36	1,298,895	+0.03(+0.17%)
Feb 25, 2015	17.60	17.60	17.25	17.33	1,207,862	-0.05(-0.29%)
Feb 24, 2015	17.47	17.71	17.30	17.38	1,120,006	-0.12(-0.69%)
Feb 23, 2015	17.66	17.67	17.40	17.50	1,060,691	-0.15(-0.85%)
Feb 20, 2015	17.38	17.73	17.30	17.65	1,058,402	+0.27(+1.55%)
Feb 19, 2015	17.15	17.46	17.11	17.38	1,173,997	+0.22(+1.28%)
Feb 18, 2015	17.11	17.16	16.80	17.16	1,420,123	-0.08(-0.46%)
Feb 17, 2015	17.49	17.50	17.15	17.24	966,396	-0.32(-1.82%)
Feb 13, 2015	17.71	17.56	17.56	17.56	1,625,300	-0.10(-0.57%)
Feb 12, 2015	17.84	17.92	17.35	17.66	1,660,670	-0.06(-0.34%)
Feb 11, 2015	17.28	17.96	17.16	17.72	2,054,991	+0.41(+2.37%)
Feb 10, 2015	17.08	17.48	16.95	17.31	1,783,895	+0.42(+2.49%)
Feb 09, 2015	16.57	17.02	16.50	16.89	1,204,242	+0.24(+1.44%)
Feb 06, 2015	17.05	17.05	16.54	16.65	1,282,401	-0.40(-2.35%)
Feb 05, 2015	16.50	17.22	16.47	17.05	2,177,358	+0.68(+4.15%)
Feb 04, 2015	16.27	16.53	16.21	16.37	1,189,807	-0.06(-0.37%)
Feb 03, 2015	16.46	16.75	16.32	16.43	1,094,339	+0.01(+0.06%)
Feb 02, 2015	16.17	16.42	15.80	16.42	1,307,864	+0.30(+1.86%)
Jan 30, 2015	16.50	16.63	16.10	16.12	1,707,430	-0.56(-3.36%)
Jan 29, 2015	16.40	16.70	16.18	16.68	1,946,531	+0.31(+1.89%)
Jan 28, 2015	16.70	16.96	16.37	16.37	1,681,452	-0.21(-1.27%)
Jan 27, 2015	16.50	16.74	16.17	16.58	1,879,947	-0.11(-0.66%)
Jan 26, 2015	16.95	17.05	16.60	16.69	3,198,539	-0.30(-1.77%)
Jan 23, 2015	16.50	17.49	16.36	16.99	12,351,733	+2.59(+17.99%)
Jan 22, 2015	14.15	14.50	13.81	14.40	2,701,902	+0.32(+2.27%)
Jan 21, 2015	13.64	14.40	13.56	14.08	1,865,294	+0.43(+3.15%)
Jan 20, 2015	13.63	13.83	13.46	13.65	3,105,855	+0.14(+1.07%)
Jan 16, 2015	13.09	13.54	13.08	13.51	1,551,528	+0.37(+2.78%)
Jan 15, 2015	13.75	13.84	13.10	13.14	1,531,989	-0.62(-4.51%)
Jan 14, 2015	13.77	14.04	13.52	13.76	902,670	-0.02(-0.15%)
Jan 13, 2015	14.01	14.13	13.61	13.78	1,151,206	-0.01(-0.07%)
Jan 12, 2015	14.00	14.10	13.75	13.79	1,105,664	-0.21(-1.50%)
Jan 09, 2015	14.04	14.22	13.98	14.00	1,223,538	-0.04(-0.28%)
Jan 08, 2015	13.62	14.14	13.57	14.04	1,538,873	+0.52(+3.85%)
Jan 07, 2015	13.19	13.56	13.15	13.52	1,912,455	+0.40(+3.05%)
Jan 06, 2015	13.94	13.95	13.00	13.12	3,628,979	-1.20(-8.38%)
Jan 05, 2015	14.27	14.54	14.15	14.32	1,079,045	-0.12(-0.83%)
Jan 02, 2015	14.77	14.92	14.21	14.44	1,508,969	-0.28(-1.90%)
Dec 31, 2014	14.69	14.72	14.72	14.72	1,429,100	+0.07(+0.48%)
Dec 30, 2014	14.76	14.88	14.53	14.65	609,659	-0.12(-0.78%)
Dec 29, 2014	14.98	15.00	14.61	14.77	806,407	-0.14(-0.97%)
Dec 26, 2014	15.22	15.22	14.69	14.91	1,025,857	-0.31(-2.04%)
Dec 24, 2014	15.21	15.22	15.22	15.22	329,400	+0.05(+0.33%)
Dec 23, 2014	15.43	15.46	15.06	15.17	1,058,079	-0.17(-1.11%)
Dec 22, 2014	15.48	15.74	15.25	15.34	1,196,036	-0.14(-0.94%)
Dec 19, 2014	15.25	15.60	15.16	15.48	2,677,010	+0.24(+1.57%)
Dec 18, 2014	15.10	15.45	14.91	15.24	2,444,879	+0.32(+2.18%)
Dec 17, 2014	14.12	14.95	13.90	14.92	2,942,370	+0.81(+5.74%)
Dec 16, 2014	14.03	14.28	13.79	14.11	1,555,709	+0.23(+1.66%)
Dec 15, 2014	14.10	14.35	13.87	13.88	1,180,349	-0.17(-1.21%)
Dec 12, 2014	13.82	14.35	13.75	14.05	1,018,622	+0.05(+0.36%)
Dec 11, 2014	14.03	14.32	13.93	14.00	1,143,387	+0.11(+0.79%)
Dec 10, 2014	14.35	14.48	13.85	13.89	1,194,616	-0.52(-3.61%)
Dec 09, 2014	13.95	14.48	13.45	14.41	1,643,978	+0.34(+2.42%)
Dec 08, 2014	14.68	14.68	14.07	14.07	1,035,946	-0.58(-3.96%)
Dec 05, 2014	14.29	14.75	14.20	14.65	1,523,766	+0.40(+2.81%)
Dec 04, 2014	14.60	14.78	14.16	14.25	1,895,553	-0.37(-2.53%)
Dec 03, 2014	14.02	14.75	14.02	14.62	3,189,206	+0.57(+4.06%)
Dec 02, 2014	13.62	14.14	13.58	14.05	1,998,018	+0.41(+3.01%)
Dec 01, 2014	13.61	13.85	13.54	13.64	1,626,700	+0.01(+0.07%)
Nov 28, 2014	13.73	13.92	13.61	13.63	507,009	-0.05(-0.37%)
Nov 26, 2014	13.57	13.68	13.68	13.68	974,000	+0.15(+1.11%)
Nov 25, 2014	13.57	13.77	13.51	13.53	649,123	-0.04(-0.29%)
Nov 24, 2014	13.61	13.68	13.41	13.57	914,704	-0.04(-0.29%)
Nov 21, 2014	13.94	14.00	13.52	13.61	1,535,849	-0.11(-0.80%)
Nov 20, 2014	13.35	13.81	13.28	13.72	1,649,740	+0.31(+2.31%)
Nov 19, 2014	13.82	13.82	13.36	13.41	1,816,395	-0.41(-2.97%)
Nov 18, 2014	13.77	14.04	13.72	13.82	1,486,655	+0.11(+0.80%)
Nov 17, 2014	13.99	14.15	13.71	13.71	1,541,703	-0.28(-2.00%)
Nov 14, 2014	13.81	14.00	13.60	13.99	2,357,258	+0.15(+1.08%)
Nov 13, 2014	14.38	14.48	13.79	13.84	2,613,647	-0.58(-4.02%)
Nov 12, 2014	14.26	14.48	14.26	14.42	1,402,619	+0.01(+0.07%)
Nov 11, 2014	14.46	14.49	14.17	14.41	3,121,077	+0.04(+0.28%)
Nov 10, 2014	13.98	14.48	13.85	14.37	2,868,582	+0.38(+2.72%)
Nov 07, 2014	13.69	13.99	13.60	13.99	1,825,551	+0.21(+1.52%)
Nov 06, 2014	13.45	13.84	13.45	13.78	2,749,890	-0.07(-0.51%)
Nov 05, 2014	14.96	14.98	13.53	13.85	5,499,916	-0.72(-4.94%)
Nov 04, 2014	14.68	14.70	14.30	14.57	2,609,059	+0.16(+1.11%)
Nov 03, 2014	14.53	14.79	14.37	14.41	2,660,635	-0.12(-0.83%)
Oct 31, 2014	14.72	14.73	14.33	14.53	2,637,008	+0.09(+0.62%)
Oct 30, 2014	14.44	14.70	14.29	14.44	2,683,868	-0.02(-0.14%)
Oct 29, 2014	14.40	14.48	14.10	14.46	2,686,814	+0.07(+0.49%)
Oct 28, 2014	13.97	14.47	13.81	14.39	4,329,540	+0.52(+3.75%)
Oct 27, 2014	13.43	13.87	13.34	13.87	3,842,268	+0.09(+0.65%)
Oct 24, 2014	13.51	13.89	13.05	13.78	6,841,037	-0.11(-0.79%)
Oct 23, 2014	12.25	13.96	12.17	13.89	23,814,552	+3.28(+30.91%)
Oct 22, 2014	10.85	10.91	10.60	10.61	2,830,748	-0.22(-2.03%)
Oct 21, 2014	10.55	10.85	10.55	10.83	1,634,507	+0.26(+2.46%)
Oct 20, 2014	10.31	10.58	10.19	10.57	2,054,873	+0.22(+2.13%)
Oct 17, 2014	10.56	10.71	10.21	10.35	2,175,653	-0.06(-0.58%)
Oct 16, 2014	10.01	10.53	9.960	10.41	1,901,775	+0.22(+2.16%)
Oct 15, 2014	9.750	10.27	9.650	10.19	1,906,559	+0.33(+3.35%)
Oct 14, 2014	9.810	9.989	9.780	9.860	2,102,730	+0.12(+1.23%)
Oct 13, 2014	9.270	9.900	9.150	9.740	2,117,805	+0.47(+5.07%)
Oct 10, 2014	9.630	9.780	9.270	9.270	1,360,912	-0.41(-4.24%)
Oct 09, 2014	10.16	10.20	9.670	9.680	1,719,812	-0.49(-4.82%)
Oct 08, 2014	10.07	10.26	9.830	10.17	1,459,731	+0.09(+0.89%)
Oct 07, 2014	10.09	10.34	9.830	10.08	1,597,287	-0.05(-0.54%)
Oct 06, 2014	10.53	10.58	10.12	10.13	1,325,963	-0.39(-3.75%)
Oct 03, 2014	10.67	10.93	10.53	10.53	1,181,478	-0.06(-0.57%)
Oct 02, 2014	10.40	10.59	10.17	10.59	1,567,209	+0.18(+1.73%)
Oct 01, 2014	10.69	10.73	10.34	10.41	1,466,532	-0.26(-2.44%)
Sep 30, 2014	10.78	10.84	10.64	10.67	1,381,103	-0.15(-1.39%)
Sep 29, 2014	10.53	10.89	10.51	10.82	1,626,392	+0.21(+1.98%)
Sep 26, 2014	10.78	10.85	10.60	10.61	1,206,573	-0.13(-1.21%)
Sep 25, 2014	10.71	10.94	10.69	10.74	1,619,420	-0.05(-0.46%)
Sep 24, 2014	10.92	11.00	10.72	10.79	2,245,656	-0.11(-1.01%)
Sep 23, 2014	11.17	11.25	10.74	10.90	2,886,897	-0.32(-2.85%)
Sep 22, 2014	11.22	11.31	11.09	11.22	1,656,103	-0.12(-1.06%)
Sep 19, 2014	11.66	11.84	11.19	11.34	3,113,722	-0.22(-1.90%)
Sep 18, 2014	11.13	11.64	11.10	11.56	2,467,728	+0.49(+4.43%)
Sep 17, 2014	11.14	11.26	11.06	11.07	1,693,087	-0.07(-0.63%)
Sep 16, 2014	11.04	11.20	10.97	11.14	1,194,587	+0.05(+0.45%)
Sep 15, 2014	11.25	11.25	10.98	11.09	1,376,990	-0.02(-0.18%)
Sep 12, 2014	11.25	11.33	11.06	11.11	1,418,602	-0.15(-1.33%)
Sep 11, 2014	11.23	11.38	11.10	11.26	2,082,540	+0.01(+0.09%)
Sep 10, 2014	10.91	11.27	10.85	11.25	1,956,516	+0.38(+3.50%)
Sep 09, 2014	11.20	11.24	10.84	10.87	1,800,123	-0.32(-2.86%)
Sep 08, 2014	10.75	11.25	10.74	11.19	4,097,616	+0.86(+8.33%)
Sep 05, 2014	10.29	10.35	10.18	10.33	901,904	-0.02(-0.19%)
Sep 04, 2014	10.29	10.50	10.25	10.35	1,507,260	-0.07(-0.67%)
Sep 03, 2014	10.63	10.75	10.35	10.42	1,926,711	-0.17(-1.61%)
Sep 02, 2014	10.63	10.70	10.51	10.59	1,807,210	+0.01(+0.09%)
Aug 29, 2014	10.44	10.58	10.58	10.58	2,045,800	+0.15(+1.44%)
Aug 28, 2014	10.33	10.49	10.14	10.43	1,863,657	+0.06(+0.58%)
Aug 27, 2014	10.53	10.57	10.33	10.37	1,780,560	-0.18(-1.71%)
Aug 26, 2014	9.820	10.60	9.790	10.55	5,794,214	+0.72(+7.32%)
Aug 25, 2014	9.620	9.930	9.600	9.830	2,079,117	+0.26(+2.72%)
Aug 22, 2014	9.380	9.615	9.300	9.570	1,666,259	+0.20(+2.13%)
Aug 21, 2014	9.230	9.380	9.220	9.370	781,454	+0.10(+1.08%)
Aug 20, 2014	9.290	9.390	9.205	9.270	925,196	-0.08(-0.86%)
Aug 19, 2014	9.170	9.370	9.170	9.350	1,539,601	+0.16(+1.74%)
Aug 18, 2014	9.140	9.320	9.140	9.190	1,322,304	+0.09(+0.99%)
Aug 15, 2014	9.220	9.250	9.010	9.100	1,232,892	-0.02(-0.22%)
Aug 14, 2014	9.020	9.130	8.940	9.120	863,186	+0.07(+0.77%)
Aug 13, 2014	9.090	9.130	9.035	9.050	602,270	+0.00(+0.00%)
Aug 12, 2014	9.180	9.190	8.980	9.050	1,374,442	-0.17(-1.84%)
Aug 11, 2014	9.270	9.330	9.170	9.220	1,407,878	+0.00(+0.00%)
Aug 08, 2014	9.100	9.250	9.090	9.220	846,786	+0.13(+1.43%)
Aug 07, 2014	9.230	9.355	9.040	9.090	1,277,228	-0.12(-1.31%)
Aug 06, 2014	8.830	9.230	8.770	9.211	1,526,790	+0.31(+3.49%)
Aug 05, 2014	8.800	9.140	8.770	8.900	1,572,836	+0.02(+0.23%)
Aug 04, 2014	8.970	9.040	8.700	8.880	1,071,164	+0.00(+0.00%)
Aug 01, 2014	9.200	9.200	8.880	8.880	1,737,773	-0.32(-3.48%)
Jul 31, 2014	9.120	9.330	9.120	9.200	2,198,435	-0.04(-0.43%)
Jul 30, 2014	9.030	9.240	9.030	9.240	1,843,667	+0.24(+2.67%)
Jul 29, 2014	9.060	9.120	8.970	9.000	1,207,496	-0.05(-0.55%)
Jul 28, 2014	9.150	9.202	8.930	9.050	1,822,852	-0.08(-0.88%)
Jul 25, 2014	8.950	9.150	8.820	9.130	2,178,497	+0.06(+0.66%)
Jul 24, 2014	9.630	9.650	8.800	9.070	4,552,287	-0.07(-0.77%)
Jul 23, 2014	9.200	9.310	9.060	9.140	3,825,666	-0.15(-1.61%)
Jul 22, 2014	9.190	9.395	9.160	9.290	3,137,432	+0.15(+1.64%)
Jul 21, 2014	9.060	9.190	8.960	9.140	1,496,946	+0.02(+0.22%)
Jul 18, 2014	8.840	9.200	8.840	9.120	1,673,627	+0.26(+2.93%)
Jul 17, 2014	8.800	8.970	8.760	8.860	890,338	-0.01(-0.11%)
Jul 16, 2014	8.870	8.930	8.635	8.870	1,293,351	+0.04(+0.45%)
Jul 15, 2014	8.950	9.070	8.750	8.830	1,659,248	-0.13(-1.45%)
Jul 14, 2014	8.570	9.000	8.570	8.960	1,549,860	+0.23(+2.63%)
Jul 11, 2014	8.670	8.780	8.610	8.730	779,249	+0.04(+0.46%)
Jul 10, 2014	8.480	8.710	8.320	8.690	1,822,804	+0.10(+1.16%)
Jul 09, 2014	8.840	8.910	8.500	8.590	3,503,443	-0.20(-2.28%)
Jul 08, 2014	9.230	9.250	8.780	8.790	2,823,482	-0.47(-5.08%)
Jul 07, 2014	9.500	9.500	9.260	9.260	1,022,752	-0.24(-2.51%)
Jul 03, 2014	9.540	9.498	9.498	9.498	819,300	-0.03(-0.33%)
Jul 02, 2014	9.210	9.640	9.200	9.530	3,106,484	+0.29(+3.14%)
Jul 01, 2014	9.150	9.310	9.150	9.240	1,924,947	+0.04(+0.43%)
Jun 30, 2014	9.540	9.540	9.100	9.200	3,080,230	-0.35(-3.66%)
Jun 27, 2014	9.120	9.580	9.120	9.550	2,169,234	+0.30(+3.24%)
Jun 26, 2014	9.130	9.270	9.040	9.250	758,789	+0.09(+0.98%)
Jun 25, 2014	9.180	9.205	9.020	9.160	1,641,286	-0.08(-0.92%)
Jun 24, 2014	9.300	9.530	9.220	9.245	971,447	-0.09(-0.91%)
Jun 23, 2014	9.290	9.385	9.190	9.330	845,635	+0.03(+0.32%)
Jun 20, 2014	9.360	9.360	9.151	9.300	1,138,418	+0.00(+0.00%)
Jun 19, 2014	9.540	9.540	9.220	9.300	892,810	-0.23(-2.41%)
Jun 18, 2014	9.430	9.650	9.360	9.530	1,262,577	+0.11(+1.17%)
Jun 17, 2014	9.250	9.540	9.120	9.420	1,912,763	+0.14(+1.51%)
Jun 16, 2014	9.090	9.400	9.010	9.280	1,288,992	+0.15(+1.64%)
Jun 13, 2014	8.950	9.170	8.770	9.130	1,255,813	+0.15(+1.67%)
Jun 12, 2014	9.030	9.100	8.920	8.980	1,144,944	-0.10(-1.10%)
Jun 11, 2014	9.090	9.160	9.040	9.080	1,101,331	-0.06(-0.66%)
Jun 10, 2014	9.220	9.350	9.020	9.140	1,313,851	+0.00(+0.00%)
Jun 06, 2014	9.170	9.450	9.120	9.140	1,260,953	-0.06(-0.65%)
Jun 05, 2014	8.950	9.295	8.730	9.200	3,810,140	+0.59(+6.85%)
Jun 04, 2014	8.640	8.750	8.510	8.610	1,166,766	-0.07(-0.81%)
Jun 03, 2014	8.790	8.870	8.640	8.680	876,922	-0.15(-1.70%)
Jun 02, 2014	9.130	9.190	8.780	8.830	724,550	-0.27(-2.97%)
May 30, 2014	9.350	9.390	9.050	9.100	1,009,291	-0.28(-2.99%)
May 29, 2014	9.420	9.480	9.334	9.380	705,000	-0.02(-0.21%)
May 28, 2014	9.350	9.500	9.260	9.400	1,196,314	+0.06(+0.64%)
May 27, 2014	9.310	9.400	9.240	9.340	1,196,469	+0.11(+1.19%)
May 23, 2014	9.160	9.230	9.230	9.230	740,700	-0.07(-0.81%)
May 22, 2014	8.960	9.320	8.881	9.305	1,029,596	+0.34(+3.85%)
May 21, 2014	9.340	9.340	8.910	8.960	1,017,700	-0.30(-3.24%)
May 20, 2014	9.300	9.300	9.060	9.260	1,993,799	-0.12(-1.28%)
May 19, 2014	8.360	9.420	8.360	9.380	4,357,872	+1.04(+12.47%)
May 16, 2014	8.250	8.340	8.048	8.340	1,168,198	+0.08(+0.97%)
May 15, 2014	8.270	8.340	8.060	8.260	1,165,729	-0.03(-0.36%)
May 14, 2014	8.540	8.700	8.280	8.290	863,732	-0.30(-3.49%)
May 13, 2014	8.720	8.840	8.570	8.590	1,376,515	-0.10(-1.15%)
May 12, 2014	8.300	8.720	8.160	8.690	1,354,698	+0.43(+5.21%)
May 09, 2014	8.130	8.260	8.052	8.260	902,162	+0.10(+1.23%)
May 08, 2014	8.200	8.500	8.100	8.160	1,311,491	-0.03(-0.37%)
May 07, 2014	8.440	8.450	8.050	8.190	1,870,425	-0.21(-2.50%)
May 06, 2014	8.680	8.680	8.380	8.400	1,831,279	-0.35(-4.00%)
May 05, 2014	8.840	8.935	8.630	8.750	1,257,563	-0.20(-2.23%)
May 02, 2014	9.000	9.100	8.900	8.950	1,764,809	-0.03(-0.32%)

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.