Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	12.07	12.23	11.80	11.89	7,577,639	-0.12(-0.96%)
Apr 28, 2016	12.92	13.00	11.76	12.01	20,429,606	-3.56(-22.90%)
Apr 27, 2016	15.05	15.71	15.05	15.57	3,088,561	+0.45(+2.98%)
Apr 26, 2016	14.87	15.28	14.79	15.12	1,926,181	+0.35(+2.37%)
Apr 25, 2016	14.67	14.82	14.30	14.77	3,586,058	+0.11(+0.75%)
Apr 22, 2016	14.75	14.94	14.57	14.66	3,117,383	-0.07(-0.48%)
Apr 21, 2016	14.71	14.80	14.54	14.73	1,539,274	+0.04(+0.27%)
Apr 20, 2016	14.51	14.84	14.39	14.69	2,197,673	+0.11(+0.75%)
Apr 19, 2016	15.07	15.07	14.43	14.58	3,887,477	-0.40(-2.67%)
Apr 18, 2016	15.22	15.22	14.85	14.98	3,158,513	-0.28(-1.83%)
Apr 15, 2016	15.47	15.52	15.18	15.26	2,504,222	-0.06(-0.39%)
Apr 14, 2016	15.49	15.59	15.26	15.32	1,411,748	-0.13(-0.84%)
Apr 13, 2016	15.10	15.50	15.07	15.45	1,610,043	+0.48(+3.21%)
Apr 12, 2016	14.82	15.03	14.66	14.97	1,523,304	-0.03(-0.20%)
Apr 11, 2016	15.19	15.39	14.94	15.00	1,559,884	-0.09(-0.60%)
Apr 08, 2016	14.96	15.44	14.90	15.09	1,739,123	+0.42(+2.86%)
Apr 07, 2016	15.11	15.18	14.59	14.67	1,834,318	-0.56(-3.68%)
Apr 06, 2016	15.09	15.28	14.80	15.23	2,375,554	+0.11(+0.73%)
Apr 05, 2016	15.28	15.46	15.08	15.12	1,502,155	-0.27(-1.75%)
Apr 04, 2016	15.79	15.86	15.28	15.39	2,404,738	-0.43(-2.72%)
Apr 01, 2016	15.89	15.94	15.70	15.82	1,132,262	-0.24(-1.49%)
Mar 31, 2016	15.78	16.25	15.66	16.06	1,486,990	+0.30(+1.90%)
Mar 30, 2016	15.95	16.04	15.51	15.76	1,869,560	-0.04(-0.25%)
Mar 29, 2016	15.21	15.85	15.04	15.80	1,485,767	+0.56(+3.67%)
Mar 28, 2016	15.29	15.46	15.06	15.24	1,356,309	-0.06(-0.39%)
Mar 24, 2016	14.95	15.30	15.30	15.30	2,051,200	+0.30(+2.00%)
Mar 23, 2016	15.56	15.69	14.93	15.00	2,513,548	-0.56(-3.60%)
Mar 22, 2016	16.50	16.50	15.13	15.56	7,219,309	-1.26(-7.49%)
Mar 21, 2016	16.30	17.04	16.30	16.82	1,462,855	+0.44(+2.69%)
Mar 18, 2016	16.44	16.60	16.27	16.38	1,497,335	+0.03(+0.18%)
Mar 17, 2016	15.93	16.42	15.73	16.35	1,223,501	+0.37(+2.32%)
Mar 16, 2016	15.70	16.01	15.64	15.98	969,416	+0.14(+0.88%)
Mar 15, 2016	15.78	15.96	15.64	15.84	2,032,833	-0.09(-0.56%)
Mar 14, 2016	15.55	16.17	15.55	15.93	1,761,373	+0.30(+1.92%)
Mar 11, 2016	15.54	15.65	15.19	15.63	2,568,674	+0.36(+2.36%)
Mar 10, 2016	15.23	15.59	14.97	15.27	2,261,537	+0.11(+0.73%)
Mar 09, 2016	15.09	15.74	15.09	15.16	1,918,140	+0.12(+0.80%)
Mar 08, 2016	15.26	15.42	14.80	15.04	2,082,897	-0.38(-2.46%)
Mar 07, 2016	15.26	15.68	15.17	15.42	2,134,868	+0.03(+0.19%)
Mar 04, 2016	14.76	15.49	14.73	15.39	2,904,350	+0.68(+4.62%)
Mar 03, 2016	15.01	15.05	14.16	14.71	4,319,194	-0.71(-4.60%)
Mar 02, 2016	16.01	16.03	15.10	15.42	2,521,108	-0.58(-3.63%)
Mar 01, 2016	15.80	16.04	15.58	16.00	1,059,068	+0.31(+1.98%)
Feb 29, 2016	15.66	15.99	15.50	15.69	1,680,127	+0.09(+0.58%)
Feb 26, 2016	15.91	15.93	15.54	15.60	1,418,412	-0.20(-1.27%)
Feb 25, 2016	15.50	15.81	15.34	15.80	1,345,235	+0.37(+2.40%)
Feb 24, 2016	15.00	15.46	14.88	15.43	952,530	+0.23(+1.51%)
Feb 23, 2016	15.60	15.61	15.19	15.20	1,182,679	-0.44(-2.81%)
Feb 22, 2016	15.38	15.78	15.30	15.64	1,978,812	+0.51(+3.37%)
Feb 19, 2016	14.66	15.23	14.53	15.13	1,479,584	+0.39(+2.65%)
Feb 18, 2016	14.93	15.05	14.55	14.74	1,565,380	-0.19(-1.27%)
Feb 17, 2016	14.73	15.06	14.62	14.93	2,530,822	+0.22(+1.50%)
Feb 16, 2016	14.99	15.14	13.90	14.71	3,890,211	-0.11(-0.74%)
Feb 12, 2016	14.10	14.82	14.82	14.82	8,129,200	+0.86(+6.16%)
Feb 11, 2016	13.70	14.23	13.53	13.96	3,866,741	+0.15(+1.09%)
Feb 10, 2016	13.51	14.27	13.50	13.81	3,532,924	+0.45(+3.37%)
Feb 09, 2016	13.08	13.75	13.05	13.36	2,321,601	+0.08(+0.60%)
Feb 08, 2016	13.72	13.95	13.02	13.28	4,017,055	-1.12(-7.78%)
Feb 05, 2016	15.60	15.86	14.35	14.40	2,892,115	-1.29(-8.22%)
Feb 04, 2016	15.38	15.84	15.10	15.69	2,039,106	+0.30(+1.95%)
Feb 03, 2016	14.75	15.42	14.69	15.39	2,408,659	+0.82(+5.63%)
Feb 02, 2016	14.97	15.11	14.41	14.57	1,393,727	-0.44(-2.93%)
Feb 01, 2016	15.08	15.19	14.90	15.01	1,430,996	-0.31(-2.02%)
Jan 29, 2016	14.34	15.32	14.34	15.32	2,389,283	+0.97(+6.80%)
Jan 28, 2016	14.53	14.72	14.23	14.35	1,327,867	-0.00(-0.03%)
Jan 27, 2016	14.51	14.94	14.24	14.35	1,124,537	-0.15(-1.03%)
Jan 26, 2016	14.50	14.75	14.15	14.50	1,199,982	+0.11(+0.76%)
Jan 25, 2016	14.94	14.94	14.36	14.39	1,064,897	-0.60(-4.00%)
Jan 22, 2016	14.49	15.10	14.41	14.99	2,760,316	+0.77(+5.41%)
Jan 21, 2016	14.43	14.80	14.12	14.22	1,519,147	-0.14(-0.97%)
Jan 20, 2016	14.32	14.49	13.62	14.36	3,874,899	-0.18(-1.24%)
Jan 19, 2016	15.00	15.07	14.29	14.54	1,974,449	-0.26(-1.76%)
Jan 15, 2016	15.10	14.80	14.80	14.80	3,001,800	-0.87(-5.55%)
Jan 14, 2016	15.58	15.88	15.22	15.67	3,391,484	+0.25(+1.62%)
Jan 13, 2016	16.34	16.42	15.31	15.42	2,304,477	-0.77(-4.76%)
Jan 12, 2016	16.46	16.57	15.95	16.19	1,456,520	-0.11(-0.67%)
Jan 11, 2016	16.00	16.39	15.81	16.30	2,060,765	+0.28(+1.75%)
Jan 08, 2016	16.78	16.94	15.99	16.02	2,933,085	-0.69(-4.13%)
Jan 07, 2016	16.78	17.16	16.50	16.71	3,012,568	-0.41(-2.39%)
Jan 06, 2016	17.03	17.30	16.92	17.12	1,780,430	-0.14(-0.81%)
Jan 05, 2016	17.55	17.78	16.97	17.26	2,307,211	-0.34(-1.93%)
Jan 04, 2016	17.78	17.87	17.34	17.60	2,515,716	-0.52(-2.87%)
Dec 31, 2015	18.26	18.12	18.12	18.12	1,277,400	-0.27(-1.47%)
Dec 30, 2015	18.69	18.87	18.34	18.39	1,066,939	-0.35(-1.87%)
Dec 29, 2015	18.60	19.16	18.51	18.74	1,158,699	+0.24(+1.32%)
Dec 28, 2015	18.48	18.50	18.14	18.50	926,737	-0.02(-0.08%)
Dec 24, 2015	18.21	18.51	18.51	18.51	1,009,300	+0.22(+1.20%)
Dec 23, 2015	18.11	18.40	17.87	18.29	1,518,606	+0.29(+1.61%)
Dec 22, 2015	18.26	18.26	17.55	18.00	1,912,550	-0.08(-0.44%)
Dec 21, 2015	17.77	18.20	17.48	18.08	3,081,122	+0.34(+1.92%)
Dec 18, 2015	17.94	18.56	17.72	17.74	4,405,374	-0.27(-1.50%)
Dec 17, 2015	18.63	18.70	17.68	18.01	4,152,912	-0.55(-2.96%)
Dec 16, 2015	18.99	19.13	18.18	18.56	2,546,840	-0.56(-2.93%)
Dec 15, 2015	19.10	19.75	18.97	19.12	2,222,121	+0.16(+0.84%)
Dec 14, 2015	19.82	19.92	18.80	18.96	2,637,793	-0.78(-3.95%)
Dec 11, 2015	20.21	20.54	19.65	19.74	1,694,874	-0.73(-3.57%)
Dec 10, 2015	20.50	20.88	20.25	20.47	2,888,018	-1.02(-4.75%)
Dec 09, 2015	21.90	22.05	21.36	21.49	996,117	-0.44(-2.01%)
Dec 08, 2015	21.76	22.03	21.42	21.93	878,067	-0.13(-0.59%)
Dec 07, 2015	22.55	22.60	22.00	22.06	1,015,611	-0.46(-2.04%)
Dec 04, 2015	21.95	22.58	21.86	22.52	1,492,547	+0.75(+3.45%)
Dec 03, 2015	22.65	22.77	21.74	21.77	1,370,359	-0.74(-3.29%)
Dec 02, 2015	22.48	22.85	22.41	22.51	1,119,237	+0.03(+0.13%)
Dec 01, 2015	22.62	22.71	22.13	22.48	1,385,084	-0.04(-0.18%)
Nov 30, 2015	22.44	22.78	22.43	22.52	1,134,138	+0.09(+0.40%)
Nov 27, 2015	22.23	22.66	22.07	22.43	631,621	+0.26(+1.17%)
Nov 25, 2015	22.06	22.17	22.17	22.17	792,100	+0.09(+0.41%)
Nov 24, 2015	22.07	22.22	21.93	22.08	1,220,726	+0.05(+0.23%)
Nov 23, 2015	21.65	22.18	21.60	22.03	1,395,846	+0.38(+1.76%)
Nov 20, 2015	21.14	21.86	21.12	21.65	1,797,010	+0.66(+3.14%)
Nov 19, 2015	21.22	21.29	20.92	20.99	928,438	-0.17(-0.80%)
Nov 18, 2015	20.67	21.29	20.45	21.16	1,590,989	+0.29(+1.39%)
Nov 17, 2015	21.00	21.35	20.83	20.87	1,150,327	-0.06(-0.29%)
Nov 16, 2015	20.57	20.94	20.49	20.93	1,103,236	+0.38(+1.85%)
Nov 13, 2015	20.70	20.75	20.32	20.55	1,319,708	-0.25(-1.20%)
Nov 12, 2015	20.84	21.09	20.62	20.80	1,753,519	-0.19(-0.91%)
Nov 11, 2015	20.50	21.25	20.33	20.99	1,980,433	+0.52(+2.54%)
Nov 10, 2015	20.29	20.50	20.05	20.47	1,495,798	+0.06(+0.29%)
Nov 09, 2015	20.86	20.96	20.27	20.41	1,714,338	-0.47(-2.25%)
Nov 06, 2015	20.35	21.07	20.35	20.88	1,586,349	+0.15(+0.72%)
Nov 05, 2015	20.38	20.76	20.20	20.73	2,089,671	+0.28(+1.37%)
Nov 04, 2015	20.36	20.48	20.13	20.45	1,459,504	+0.10(+0.49%)
Nov 03, 2015	20.10	20.70	20.00	20.35	2,158,862	+0.31(+1.55%)
Nov 02, 2015	19.50	20.10	19.45	20.04	2,358,829	+0.28(+1.42%)
Oct 30, 2015	19.55	19.99	19.43	19.76	2,041,983	+0.09(+0.46%)
Oct 29, 2015	21.01	21.01	19.48	19.67	3,567,061	-1.45(-6.87%)
Oct 28, 2015	20.09	21.14	19.60	21.12	7,496,501	+2.82(+15.41%)
Oct 27, 2015	18.28	18.45	17.91	18.30	3,368,538	+0.01(+0.05%)
Oct 26, 2015	18.44	18.68	18.19	18.29	2,072,569	-0.16(-0.87%)
Oct 23, 2015	18.84	18.93	18.03	18.45	2,031,020	-0.18(-0.97%)
Oct 22, 2015	17.84	19.05	17.76	18.63	3,052,667	+0.94(+5.31%)
Oct 21, 2015	18.10	18.15	17.66	17.69	1,269,926	-0.34(-1.89%)
Oct 20, 2015	18.03	18.15	17.81	18.03	1,647,586	-0.04(-0.22%)
Oct 19, 2015	18.20	18.28	17.81	18.07	1,280,149	-0.24(-1.31%)
Oct 16, 2015	17.96	18.39	17.67	18.31	2,641,091	+0.32(+1.78%)
Oct 15, 2015	17.11	18.01	17.10	17.99	2,941,582	+0.94(+5.51%)
Oct 14, 2015	17.35	17.51	16.98	17.05	3,341,531	-0.22(-1.27%)
Oct 13, 2015	18.26	18.39	17.25	17.27	4,448,793	-1.08(-5.89%)
Oct 12, 2015	19.27	19.47	18.33	18.35	2,951,794	-0.87(-4.53%)
Oct 09, 2015	19.58	19.77	19.14	19.22	1,985,116	-0.63(-3.17%)
Oct 08, 2015	20.50	20.50	19.73	19.85	1,789,962	+0.13(+0.66%)
Oct 07, 2015	20.55	20.80	17.76	19.72	8,121,456	-0.79(-3.85%)
Oct 06, 2015	20.82	20.96	20.23	20.51	1,459,881	-0.35(-1.68%)
Oct 05, 2015	20.80	21.42	20.54	20.86	1,960,453	+0.12(+0.58%)
Oct 02, 2015	19.86	20.76	19.66	20.74	1,510,115	+0.64(+3.18%)
Oct 01, 2015	19.59	20.15	19.09	20.10	2,045,284	+0.54(+2.76%)
Sep 30, 2015	19.37	19.60	19.10	19.56	1,253,444	+0.35(+1.82%)
Sep 29, 2015	19.42	19.58	19.03	19.21	1,379,302	-0.21(-1.08%)
Sep 28, 2015	20.08	20.30	19.37	19.42	1,650,686	-0.69(-3.43%)
Sep 25, 2015	20.74	20.86	19.98	20.11	1,395,705	-0.43(-2.09%)
Sep 24, 2015	20.53	20.64	19.97	20.54	1,592,225	-0.22(-1.06%)
Sep 23, 2015	20.71	21.00	20.49	20.76	1,128,966	+0.21(+1.02%)
Sep 22, 2015	20.75	20.95	20.19	20.55	1,443,154	-0.52(-2.47%)
Sep 21, 2015	21.06	21.34	20.80	21.07	1,397,603	+0.04(+0.19%)
Sep 18, 2015	20.98	21.27	20.74	21.03	2,859,998	-0.21(-0.99%)
Sep 17, 2015	20.85	21.47	20.75	21.24	1,025,754	+0.27(+1.29%)
Sep 16, 2015	20.92	21.03	20.48	20.97	754,494	+0.13(+0.62%)
Sep 15, 2015	20.40	20.91	20.32	20.84	1,224,048	+0.43(+2.11%)
Sep 14, 2015	20.25	20.58	20.25	20.41	1,157,750	+0.20(+0.99%)
Sep 11, 2015	20.71	20.79	19.75	20.21	2,430,410	-0.68(-3.26%)
Sep 10, 2015	20.75	21.10	20.57	20.89	1,466,004	+0.04(+0.19%)
Sep 09, 2015	21.19	21.19	20.45	20.85	2,843,249	+0.28(+1.36%)
Sep 08, 2015	20.88	20.93	20.28	20.57	4,682,043	-0.84(-3.92%)
Sep 04, 2015	21.61	21.41	21.41	21.41	1,140,100	-0.51(-2.33%)
Sep 03, 2015	22.05	22.46	21.79	21.92	1,563,340	-0.13(-0.59%)
Sep 02, 2015	21.86	22.05	21.50	22.05	927,300	+0.54(+2.51%)
Sep 01, 2015	21.28	21.79	21.08	21.51	1,458,326	-0.31(-1.42%)
Aug 31, 2015	22.16	22.47	21.71	21.82	2,045,420	-0.47(-2.11%)
Aug 28, 2015	22.29	22.71	21.84	22.29	1,572,266	-0.22(-0.98%)
Aug 27, 2015	21.35	22.52	21.35	22.51	2,702,477	+1.49(+7.06%)
Aug 26, 2015	21.00	21.16	20.26	21.02	2,809,023	+0.61(+3.01%)
Aug 25, 2015	21.00	21.15	20.40	20.41	2,074,443	+0.69(+3.50%)
Aug 24, 2015	19.05	20.76	18.50	19.72	3,606,524	-1.35(-6.41%)
Aug 21, 2015	20.88	21.50	20.47	21.07	3,767,632	-0.46(-2.14%)
Aug 20, 2015	24.32	24.55	21.52	21.53	3,694,590	-3.02(-12.30%)
Aug 19, 2015	24.35	24.89	24.11	24.55	1,143,261	+0.07(+0.29%)
Aug 18, 2015	24.87	25.24	24.40	24.48	1,443,492	-0.24(-0.97%)
Aug 17, 2015	24.29	24.74	24.06	24.72	1,577,988	+0.60(+2.49%)
Aug 14, 2015	23.81	24.15	23.45	24.12	844,777	+0.26(+1.09%)
Aug 13, 2015	24.21	24.47	23.71	23.86	1,140,006	-0.19(-0.79%)
Aug 12, 2015	23.51	24.13	23.02	24.05	1,248,681	+0.28(+1.18%)
Aug 11, 2015	23.82	24.73	23.64	23.77	1,520,941	-0.29(-1.21%)
Aug 10, 2015	23.81	24.24	23.75	24.06	1,262,319	+0.33(+1.39%)
Aug 07, 2015	23.19	23.75	22.90	23.73	958,019	+0.41(+1.76%)
Aug 06, 2015	23.76	24.26	23.08	23.32	1,011,227	-0.64(-2.67%)
Aug 05, 2015	24.10	24.38	23.87	23.96	1,294,713	+0.06(+0.25%)
Aug 04, 2015	24.11	24.19	23.55	23.90	1,001,262	-0.16(-0.67%)
Aug 03, 2015	23.95	24.43	23.77	24.06	1,921,640	+0.12(+0.50%)
Jul 31, 2015	23.53	24.03	23.18	23.94	2,384,547	+0.42(+1.79%)
Jul 30, 2015	23.12	23.60	22.61	23.52	1,695,264	+0.53(+2.31%)
Jul 29, 2015	22.98	23.04	22.47	22.99	1,199,116	+0.03(+0.13%)
Jul 28, 2015	23.24	23.31	22.65	22.96	1,356,202	-0.14(-0.61%)
Jul 27, 2015	22.92	23.37	22.73	23.10	1,468,517	+0.04(+0.17%)
Jul 24, 2015	23.22	23.60	23.02	23.06	3,108,050	-0.09(-0.39%)
Jul 23, 2015	22.05	24.24	22.05	23.15	7,967,665	+1.86(+8.74%)
Jul 22, 2015	21.48	21.58	21.01	21.29	2,330,742	-0.40(-1.84%)
Jul 21, 2015	21.15	21.77	21.07	21.69	1,269,876	+0.46(+2.17%)
Jul 20, 2015	21.45	21.65	21.19	21.23	925,178	-0.38(-1.76%)
Jul 17, 2015	21.58	21.73	21.25	21.61	1,281,513	-0.04(-0.18%)
Jul 16, 2015	21.30	21.75	21.16	21.65	1,198,209	+0.50(+2.36%)
Jul 15, 2015	20.86	21.21	20.70	21.15	1,199,241	+0.26(+1.24%)
Jul 14, 2015	20.18	20.91	20.18	20.89	1,761,705	+0.64(+3.16%)
Jul 13, 2015	20.32	20.44	20.04	20.25	1,172,736	+0.04(+0.20%)
Jul 10, 2015	20.00	20.33	19.73	20.21	1,098,327	+0.51(+2.59%)
Jul 09, 2015	20.34	20.89	19.54	19.70	2,593,899	-0.37(-1.84%)
Jul 08, 2015	20.48	20.75	19.99	20.07	1,238,001	-0.67(-3.23%)
Jul 07, 2015	21.10	21.11	19.78	20.74	1,619,088	-0.31(-1.45%)
Jul 06, 2015	21.05	21.38	20.85	21.05	1,140,081	-0.16(-0.78%)
Jul 02, 2015	21.51	21.21	21.21	21.21	1,013,200	-0.29(-1.35%)
Jul 01, 2015	21.17	21.59	21.11	21.50	1,121,049	+0.52(+2.48%)
Jun 30, 2015	21.41	21.44	20.65	20.98	1,369,363	-0.03(-0.14%)
Jun 29, 2015	20.82	21.72	20.70	21.01	1,418,493	-0.23(-1.08%)
Jun 26, 2015	21.82	21.82	20.91	21.24	2,300,862	-0.45(-2.07%)
Jun 25, 2015	21.94	21.98	21.55	21.69	629,136	-0.09(-0.44%)
Jun 24, 2015	22.10	22.23	21.44	21.79	1,460,732	-0.32(-1.43%)
Jun 23, 2015	22.80	22.80	21.65	22.10	2,142,065	-0.63(-2.77%)
Jun 22, 2015	22.87	22.95	22.40	22.73	841,121	+0.04(+0.18%)
Jun 19, 2015	22.80	22.91	22.17	22.69	1,626,521	-0.05(-0.22%)
Jun 18, 2015	22.45	22.86	22.30	22.74	1,249,204	+0.37(+1.65%)
Jun 17, 2015	22.45	22.57	22.17	22.37	1,186,321	-0.05(-0.22%)
Jun 16, 2015	22.29	22.43	22.07	22.42	1,167,820	+0.14(+0.63%)
Jun 15, 2015	21.65	22.37	21.28	22.28	1,700,370	+0.77(+3.56%)
Jun 12, 2015	21.36	21.67	21.06	21.52	945,341	+0.11(+0.49%)
Jun 11, 2015	21.61	21.86	21.34	21.41	740,327	-0.07(-0.33%)
Jun 10, 2015	21.28	21.53	21.18	21.48	956,592	+0.19(+0.89%)
Jun 09, 2015	21.24	21.42	20.85	21.29	853,199	+0.08(+0.38%)
Jun 08, 2015	21.43	21.61	20.90	21.21	1,137,433	-0.19(-0.89%)
Jun 05, 2015	20.94	21.52	20.68	21.40	989,720	+0.46(+2.20%)
Jun 04, 2015	21.18	21.49	20.86	20.94	1,525,864	-0.34(-1.60%)
Jun 03, 2015	20.91	21.27	20.76	21.28	1,044,734	+0.43(+2.06%)
Jun 02, 2015	20.95	21.11	20.65	20.85	1,453,270	-0.22(-1.04%)
Jun 01, 2015	20.80	21.49	20.76	21.07	1,884,094	+0.43(+2.08%)
May 29, 2015	20.49	20.80	20.36	20.64	1,602,336	+0.15(+0.73%)
May 28, 2015	19.66	20.79	19.65	20.49	2,473,505	+0.80(+4.06%)
May 27, 2015	19.97	19.99	19.30	19.69	2,526,694	+0.29(+1.49%)
May 26, 2015	19.66	19.75	19.33	19.40	1,181,358	-0.28(-1.42%)
May 22, 2015	19.69	19.68	19.68	19.68	759,000	-0.01(-0.05%)
May 21, 2015	19.87	20.00	19.35	19.69	1,457,885	-0.36(-1.80%)
May 20, 2015	20.31	20.45	20.01	20.05	1,142,166	-0.15(-0.74%)
May 19, 2015	20.50	20.56	20.13	20.20	1,101,469	-0.07(-0.35%)
May 18, 2015	19.75	20.49	19.66	20.27	1,833,880	+0.56(+2.84%)
May 15, 2015	19.94	20.00	19.61	19.71	831,230	-0.23(-1.18%)
May 14, 2015	19.35	19.98	19.22	19.95	1,919,072	+0.75(+3.93%)
May 13, 2015	19.60	19.66	19.15	19.19	946,937	-0.33(-1.72%)
May 12, 2015	19.35	19.57	19.02	19.52	1,253,733	+0.19(+0.98%)
May 11, 2015	19.48	19.80	19.33	19.34	1,271,988	-0.13(-0.67%)
May 08, 2015	18.85	19.59	18.85	19.46	2,018,085	+0.45(+2.39%)
May 07, 2015	18.03	19.16	18.00	19.01	2,318,308	+1.01(+5.61%)
May 06, 2015	18.06	18.18	17.58	18.00	3,411,707	-0.01(-0.06%)
May 05, 2015	19.09	19.13	18.01	18.01	3,282,899	-1.10(-5.76%)
May 04, 2015	18.71	19.26	18.58	19.11	1,794,725	+0.43(+2.27%)

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.