Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	9.128	9.483	9.101	9.448	8,431,879	+0.33(+3.61%)
May 27, 2016	8.968	9.119	9.119	9.119	3,442,631	+0.13(+1.48%)
May 26, 2016	9.039	9.074	8.852	8.985	3,692,859	-0.04(-0.49%)
May 25, 2016	8.941	9.039	8.861	9.030	5,075,381	+0.14(+1.60%)
May 24, 2016	8.808	8.940	8.799	8.888	5,320,713	+0.12(+1.32%)
May 23, 2016	8.648	8.879	8.648	8.772	4,116,531	+0.16(+1.86%)
May 20, 2016	8.470	8.674	8.390	8.612	4,093,449	+0.23(+2.76%)
May 19, 2016	8.346	8.488	8.257	8.381	3,088,837	-0.01(-0.11%)
May 18, 2016	8.177	8.488	8.168	8.390	3,812,603	+0.19(+2.28%)
May 17, 2016	8.274	8.346	8.168	8.203	3,561,466	-0.08(-0.97%)
May 16, 2016	8.114	8.372	8.101	8.283	3,156,005	+0.18(+2.19%)
May 13, 2016	8.088	8.212	8.043	8.106	3,459,758	-0.05(-0.65%)
May 12, 2016	8.443	8.479	8.061	8.159	4,290,312	-0.26(-3.06%)
May 11, 2016	8.452	8.563	8.408	8.417	2,957,383	-0.08(-0.94%)
May 10, 2016	8.372	8.506	8.319	8.497	4,260,340	+0.13(+1.59%)
May 09, 2016	8.301	8.434	8.301	8.363	4,479,548	+0.08(+0.97%)
May 06, 2016	8.283	8.319	8.168	8.283	4,515,137	-0.03(-0.32%)
May 05, 2016	8.452	8.514	8.243	8.310	7,293,023	-0.10(-1.16%)
May 04, 2016	8.354	8.461	8.297	8.408	7,637,127	+0.02(+0.21%)
May 03, 2016	8.399	8.514	8.336	8.390	6,472,035	-0.13(-1.56%)
May 02, 2016	7.999	8.541	7.963	8.523	11,612,111	+0.50(+6.20%)
Apr 29, 2016	8.079	8.123	7.848	8.026	9,368,276	-0.01(-0.11%)
Apr 28, 2016	8.123	8.532	8.026	8.034	15,733,823	-0.01(-0.11%)
Apr 27, 2016	7.866	8.043	7.786	8.043	5,194,953	+0.14(+1.80%)
Apr 26, 2016	7.670	7.901	7.546	7.901	5,576,272	+0.33(+4.34%)
Apr 25, 2016	7.688	7.883	7.537	7.572	5,715,729	-0.23(-2.96%)
Apr 22, 2016	7.537	7.857	7.501	7.803	5,864,353	+0.27(+3.54%)
Apr 21, 2016	7.519	7.626	7.475	7.537	3,520,905	+0.04(+0.47%)
Apr 20, 2016	7.368	7.537	7.341	7.501	4,530,276	+0.11(+1.44%)
Apr 19, 2016	7.448	7.483	7.332	7.395	3,292,501	-0.02(-0.24%)
Apr 18, 2016	7.386	7.430	7.315	7.412	3,466,953	+0.01(+0.12%)
Apr 15, 2016	7.430	7.483	7.368	7.403	3,276,011	-0.02(-0.24%)
Apr 14, 2016	7.528	7.537	7.350	7.421	3,861,355	-0.12(-1.65%)
Apr 13, 2016	7.217	7.563	7.217	7.546	6,101,090	+0.36(+5.07%)
Apr 12, 2016	7.297	7.323	7.128	7.181	7,011,194	-0.09(-1.22%)
Apr 11, 2016	7.332	7.466	7.261	7.270	3,036,939	-0.02(-0.24%)
Apr 08, 2016	7.341	7.412	7.243	7.288	3,021,526	+0.04(+0.49%)
Apr 07, 2016	7.332	7.381	7.181	7.252	4,861,119	-0.12(-1.69%)
Apr 06, 2016	7.510	7.537	7.146	7.377	9,071,485	-0.14(-1.89%)
Apr 05, 2016	7.652	7.679	7.510	7.519	4,718,823	-0.19(-2.42%)
Apr 04, 2016	7.803	7.919	7.688	7.706	3,694,139	-0.08(-1.03%)
Apr 01, 2016	7.581	7.803	7.546	7.786	5,380,933	+0.09(+1.15%)
Mar 31, 2016	7.741	7.821	7.670	7.697	4,900,186	-0.08(-1.03%)
Mar 30, 2016	7.741	8.097	7.715	7.777	7,621,339	+0.12(+1.63%)
Mar 29, 2016	7.421	7.652	7.332	7.652	4,580,910	+0.19(+2.50%)
Mar 28, 2016	7.466	7.553	7.325	7.466	3,405,587	+0.01(+0.12%)
Mar 24, 2016	7.369	7.457	7.457	7.457	3,745,214	+0.04(+0.47%)
Mar 23, 2016	7.676	7.729	7.413	7.422	4,435,583	-0.28(-3.64%)
Mar 22, 2016	7.755	7.790	7.676	7.703	4,716,442	-0.11(-1.46%)
Mar 21, 2016	7.720	7.825	7.641	7.817	4,125,509	+0.08(+1.02%)
Mar 18, 2016	7.536	7.773	7.536	7.738	8,004,269	+0.17(+2.20%)
Mar 17, 2016	7.501	7.606	7.457	7.571	4,667,504	+0.04(+0.47%)
Mar 16, 2016	7.343	7.536	7.308	7.536	3,894,184	+0.14(+1.90%)
Mar 15, 2016	7.448	7.510	7.255	7.395	5,720,721	-0.13(-1.75%)
Mar 14, 2016	7.571	7.571	7.510	7.527	4,016,571	-0.11(-1.49%)
Mar 11, 2016	7.466	7.650	7.448	7.641	4,533,604	+0.25(+3.32%)
Mar 10, 2016	7.360	7.457	7.264	7.395	4,430,578	+0.04(+0.48%)
Mar 09, 2016	7.422	7.448	7.194	7.360	6,042,029	+0.11(+1.57%)
Mar 08, 2016	7.562	7.606	7.229	7.246	5,527,262	-0.36(-4.73%)
Mar 07, 2016	7.527	7.641	7.439	7.606	4,872,916	+0.08(+1.05%)
Mar 04, 2016	7.404	7.667	7.317	7.527	9,802,823	+0.14(+1.90%)
Mar 03, 2016	7.246	7.404	7.220	7.387	5,574,568	+0.17(+2.31%)
Mar 02, 2016	7.150	7.255	7.115	7.220	5,591,495	+0.04(+0.49%)
Mar 01, 2016	7.071	7.202	6.974	7.185	6,018,886	+0.18(+2.63%)
Feb 29, 2016	6.922	7.115	6.884	7.001	5,256,511	+0.11(+1.53%)
Feb 26, 2016	6.931	6.992	6.825	6.895	3,958,163	+0.00(+0.00%)
Feb 25, 2016	6.852	6.904	6.711	6.895	6,131,313	+0.04(+0.64%)
Feb 24, 2016	6.702	6.895	6.597	6.852	7,877,282	+0.16(+2.36%)
Feb 23, 2016	6.676	6.865	6.623	6.694	9,001,463	-0.05(-0.78%)
Feb 22, 2016	6.606	6.799	6.571	6.746	7,353,587	+0.24(+3.64%)
Feb 19, 2016	6.413	6.602	6.343	6.509	6,775,967	+0.08(+1.23%)
Feb 18, 2016	6.501	6.545	6.422	6.430	5,667,666	-0.07(-1.08%)
Feb 17, 2016	6.255	6.584	6.246	6.501	9,703,174	+0.28(+4.51%)
Feb 16, 2016	5.808	6.237	5.799	6.220	8,720,274	+0.47(+8.24%)
Feb 12, 2016	5.676	5.746	5.746	5.746	9,315,276	+0.14(+2.50%)
Feb 11, 2016	5.658	5.684	5.527	5.606	9,842,803	-0.17(-2.89%)
Feb 10, 2016	5.825	6.062	5.764	5.772	5,915,624	-0.02(-0.38%)
Feb 09, 2016	5.887	6.106	5.781	5.794	12,394,950	-0.16(-2.72%)
Feb 08, 2016	6.273	6.308	5.843	5.957	10,874,015	-0.39(-6.09%)
Feb 05, 2016	6.501	6.571	6.316	6.343	5,588,327	-0.25(-3.86%)
Feb 04, 2016	6.430	6.619	6.395	6.597	6,725,062	+0.15(+2.31%)
Feb 03, 2016	6.623	6.667	6.316	6.448	8,033,249	-0.05(-0.81%)
Feb 02, 2016	6.922	7.018	6.466	6.501	11,456,154	-0.53(-7.49%)
Feb 01, 2016	6.860	7.106	6.755	7.027	13,969,568	+0.13(+1.91%)
Jan 29, 2016	6.606	6.957	6.571	6.895	20,119,062	+0.27(+4.11%)
Jan 28, 2016	7.141	7.176	6.466	6.623	23,774,814	-0.44(-6.21%)
Jan 27, 2016	7.150	7.273	7.036	7.062	8,818,456	-0.11(-1.59%)
Jan 26, 2016	7.071	7.211	7.001	7.176	9,205,704	+0.10(+1.36%)
Jan 25, 2016	7.229	7.281	7.053	7.080	11,369,376	-0.20(-2.77%)
Jan 22, 2016	7.360	7.426	7.097	7.281	9,212,825	+0.07(+0.97%)
Jan 21, 2016	7.150	7.422	6.974	7.211	17,250,906	+0.51(+7.59%)
Jan 20, 2016	6.562	6.720	6.294	6.702	14,981,973	+0.06(+0.92%)
Jan 19, 2016	7.062	7.106	6.536	6.641	17,450,608	-0.43(-6.08%)
Jan 15, 2016	7.176	7.071	7.071	7.071	10,584,769	-0.34(-4.62%)
Jan 14, 2016	7.308	7.435	7.115	7.413	9,600,406	+0.11(+1.56%)
Jan 13, 2016	7.360	7.536	7.281	7.299	15,931,832	-0.05(-0.72%)
Jan 12, 2016	7.562	7.685	7.176	7.352	7,795,397	-0.09(-1.18%)
Jan 11, 2016	7.518	7.580	7.395	7.439	8,025,178	-0.02(-0.24%)
Jan 08, 2016	7.729	7.816	7.321	7.457	13,909,307	-0.24(-3.08%)
Jan 07, 2016	7.650	7.939	7.536	7.694	10,399,879	-0.13(-1.68%)
Jan 06, 2016	7.974	8.010	7.703	7.825	10,186,207	-0.25(-3.04%)
Jan 05, 2016	8.396	8.396	7.983	8.071	8,708,249	-0.22(-2.65%)
Jan 04, 2016	8.457	8.536	8.268	8.290	8,391,103	-0.32(-3.67%)
Dec 31, 2015	8.641	8.606	8.606	8.606	4,309,687	-0.08(-0.91%)
Dec 30, 2015	8.773	8.812	8.624	8.685	4,596,969	-0.13(-1.49%)
Dec 29, 2015	8.387	8.834	8.387	8.817	6,613,982	+0.37(+4.36%)
Dec 28, 2015	8.501	8.510	8.290	8.448	4,458,638	-0.09(-1.03%)
Dec 24, 2015	8.545	8.536	8.536	8.536	1,601,086	-0.01(-0.10%)
Dec 23, 2015	8.510	8.615	8.483	8.545	3,125,039	+0.08(+0.93%)
Dec 22, 2015	8.466	8.501	8.352	8.466	2,622,878	+0.04(+0.42%)
Dec 21, 2015	8.413	8.457	8.317	8.431	3,303,525	+0.08(+0.95%)
Dec 18, 2015	8.369	8.483	8.334	8.352	9,880,553	-0.07(-0.83%)
Dec 17, 2015	8.580	8.659	8.422	8.422	4,431,393	-0.11(-1.23%)
Dec 16, 2015	8.457	8.540	8.220	8.527	7,822,799	+0.09(+1.04%)
Dec 15, 2015	8.773	8.825	8.378	8.439	7,122,251	-0.01(-0.10%)
Dec 14, 2015	8.606	8.624	8.360	8.448	5,763,925	-0.17(-1.98%)
Dec 11, 2015	8.834	8.878	8.580	8.619	4,860,571	-0.28(-3.11%)
Dec 10, 2015	8.896	9.027	8.825	8.896	3,711,286	+0.00(+0.00%)
Dec 09, 2015	9.018	9.141	8.869	8.896	4,585,534	-0.13(-1.46%)
Dec 08, 2015	9.036	9.097	8.939	9.027	4,611,830	-0.11(-1.25%)
Dec 07, 2015	9.308	9.369	9.102	9.141	4,541,249	-0.21(-2.25%)
Dec 04, 2015	9.220	9.387	9.115	9.352	4,455,423	+0.14(+1.52%)
Dec 03, 2015	9.501	9.518	9.176	9.211	8,120,916	-0.20(-2.14%)
Dec 02, 2015	9.483	9.597	9.343	9.413	8,983,541	-0.04(-0.46%)
Dec 01, 2015	9.510	9.615	9.387	9.457	7,755,707	-0.04(-0.37%)
Nov 30, 2015	9.238	9.510	9.216	9.492	7,428,733	+0.24(+2.56%)
Nov 27, 2015	9.255	9.317	9.211	9.255	3,502,799	+0.05(+0.57%)
Nov 25, 2015	8.983	9.203	9.203	9.203	5,674,018	+0.22(+2.44%)
Nov 24, 2015	8.834	9.027	8.817	8.983	6,847,870	+0.12(+1.39%)
Nov 23, 2015	8.729	8.896	8.676	8.861	7,147,865	+0.19(+2.23%)
Nov 20, 2015	8.676	8.707	8.589	8.668	5,428,234	+0.00(+0.00%)
Nov 19, 2015	8.922	8.934	8.650	8.668	4,508,711	-0.19(-2.18%)
Nov 18, 2015	8.676	8.983	8.606	8.861	8,202,275	+0.22(+2.54%)
Nov 17, 2015	8.711	8.782	8.571	8.641	7,294,458	-0.11(-1.20%)
Nov 16, 2015	8.755	8.834	8.694	8.746	4,395,593	-0.06(-0.70%)
Nov 13, 2015	8.676	8.878	8.668	8.808	6,673,539	+0.11(+1.21%)
Nov 12, 2015	8.843	8.922	8.668	8.703	4,845,480	-0.23(-2.55%)
Nov 11, 2015	9.106	9.115	8.913	8.931	4,977,194	-0.17(-1.83%)
Nov 10, 2015	9.211	9.211	8.992	9.097	6,778,725	-0.21(-2.26%)
Nov 09, 2015	9.282	9.378	9.194	9.308	6,306,046	-0.03(-0.28%)
Nov 06, 2015	9.440	9.440	9.185	9.334	5,849,928	+0.12(+1.33%)
Nov 05, 2015	9.387	9.431	9.176	9.211	5,715,171	-0.20(-2.14%)
Nov 04, 2015	9.510	9.518	9.273	9.413	6,609,504	-0.03(-0.28%)
Nov 03, 2015	9.308	9.510	9.299	9.440	7,580,339	+0.05(+0.56%)
Nov 02, 2015	9.273	9.422	9.106	9.387	9,645,346	+0.14(+1.52%)
Oct 30, 2015	8.755	9.255	8.711	9.247	13,317,851	+0.58(+6.73%)
Oct 29, 2015	8.746	8.852	8.615	8.663	6,220,070	-0.21(-2.42%)
Oct 28, 2015	8.755	8.887	8.703	8.878	8,481,691	+0.16(+1.81%)
Oct 27, 2015	8.808	8.931	8.624	8.720	10,567,813	-0.16(-1.78%)
Oct 26, 2015	9.010	9.027	8.790	8.878	10,525,555	-0.11(-1.27%)
Oct 23, 2015	8.773	9.124	8.694	8.992	20,103,104	+0.43(+5.02%)
Oct 22, 2015	8.422	8.869	8.352	8.562	19,031,246	+0.28(+3.39%)
Oct 21, 2015	8.536	8.580	8.264	8.282	7,990,695	-0.21(-2.43%)
Oct 20, 2015	8.562	8.615	8.404	8.488	6,511,417	-0.12(-1.38%)
Oct 19, 2015	8.720	8.755	8.545	8.606	8,191,100	-0.11(-1.31%)
Oct 16, 2015	8.843	8.922	8.685	8.720	13,030,305	-0.11(-1.29%)
Oct 15, 2015	8.817	8.869	8.545	8.834	13,441,861	+0.04(+0.40%)
Oct 14, 2015	8.106	8.909	8.093	8.799	16,603,567	+0.74(+9.14%)
Oct 13, 2015	7.957	8.198	7.957	8.062	8,883,469	+0.01(+0.11%)
Oct 12, 2015	8.115	8.211	7.966	8.053	6,650,836	-0.02(-0.22%)
Oct 09, 2015	8.185	8.203	8.001	8.071	5,943,504	-0.12(-1.50%)
Oct 08, 2015	8.036	8.264	8.027	8.194	7,243,493	+0.11(+1.30%)
Oct 07, 2015	7.878	8.097	7.808	8.089	10,629,469	+0.29(+3.71%)
Oct 06, 2015	7.711	7.876	7.667	7.799	6,758,097	+0.10(+1.25%)
Oct 05, 2015	7.676	7.781	7.597	7.703	7,113,874	+0.07(+0.92%)
Oct 02, 2015	7.290	7.650	7.246	7.632	8,654,111	+0.31(+4.19%)
Oct 01, 2015	7.501	7.571	7.115	7.325	14,116,206	-0.15(-2.00%)
Sep 30, 2015	7.369	7.536	7.286	7.474	9,727,271	+0.21(+2.90%)
Sep 29, 2015	7.352	7.510	7.194	7.264	9,018,768	-0.07(-0.96%)
Sep 28, 2015	7.597	7.637	7.238	7.334	12,137,642	-0.35(-4.57%)
Sep 25, 2015	7.896	7.896	7.597	7.685	7,434,893	-0.01(-0.11%)
Sep 24, 2015	7.755	7.843	7.632	7.694	8,754,801	-0.13(-1.68%)
Sep 23, 2015	8.036	8.036	7.790	7.825	7,525,205	-0.17(-2.09%)
Sep 22, 2015	8.036	8.097	7.931	7.992	11,499,976	-0.29(-3.50%)
Sep 21, 2015	8.317	8.413	8.203	8.282	8,062,232	+0.09(+1.07%)
Sep 18, 2015	8.422	8.492	8.062	8.194	14,437,450	-0.33(-3.91%)
Sep 17, 2015	8.589	8.703	8.483	8.527	5,079,487	-0.04(-0.51%)
Sep 16, 2015	8.790	8.869	8.457	8.571	8,691,795	-0.23(-2.59%)
Sep 15, 2015	8.773	8.865	8.720	8.799	3,839,202	+0.04(+0.40%)
Sep 14, 2015	8.869	8.904	8.659	8.764	3,775,417	-0.04(-0.50%)
Sep 11, 2015	8.782	8.950	8.606	8.808	5,805,018	-0.02(-0.20%)
Sep 10, 2015	8.852	9.001	8.668	8.825	8,407,123	-0.15(-1.66%)
Sep 09, 2015	9.317	9.404	8.948	8.975	7,046,146	-0.16(-1.73%)
Sep 08, 2015	8.887	9.159	8.782	9.132	6,016,853	+0.44(+5.05%)
Sep 04, 2015	8.834	8.694	8.694	8.694	3,791,038	-0.23(-2.60%)
Sep 03, 2015	9.045	9.115	8.799	8.926	8,605,550	-0.06(-0.63%)
Sep 02, 2015	8.641	9.023	8.589	8.983	12,418,432	+0.50(+5.89%)
Sep 01, 2015	8.562	8.843	8.431	8.483	10,432,700	-0.29(-3.30%)
Aug 31, 2015	8.782	8.904	8.659	8.773	7,174,566	-0.08(-0.89%)
Aug 28, 2015	8.632	8.904	8.606	8.852	6,501,701	+0.18(+2.13%)
Aug 27, 2015	8.238	8.720	8.229	8.668	9,763,050	+0.51(+6.24%)
Aug 26, 2015	8.027	8.176	7.773	8.159	8,811,616	+0.33(+4.26%)
Aug 25, 2015	8.404	8.457	7.808	7.825	11,248,128	-0.26(-3.25%)
Aug 24, 2015	7.676	8.597	7.501	8.089	14,949,934	-0.05(-0.65%)
Aug 21, 2015	8.185	8.404	8.119	8.141	7,139,359	-0.14(-1.69%)
Aug 20, 2015	8.475	8.606	8.203	8.282	10,802,123	-0.28(-3.28%)
Aug 19, 2015	8.790	8.843	8.562	8.562	9,993,358	-0.23(-2.59%)
Aug 18, 2015	9.062	9.080	8.751	8.790	8,219,344	-0.25(-2.81%)
Aug 17, 2015	8.913	9.080	8.799	9.045	5,970,565	+0.10(+1.08%)
Aug 14, 2015	9.080	9.137	8.839	8.948	9,417,918	-0.15(-1.64%)
Aug 13, 2015	9.264	9.378	9.080	9.097	5,482,709	-0.18(-1.98%)
Aug 12, 2015	9.185	9.334	9.062	9.282	8,034,257	+0.04(+0.38%)
Aug 11, 2015	9.624	9.747	9.238	9.247	11,963,206	-0.54(-5.56%)
Aug 10, 2015	9.764	9.913	9.685	9.790	7,747,619	+0.02(+0.18%)
Aug 07, 2015	9.685	9.821	9.676	9.773	4,024,122	+0.03(+0.27%)
Aug 06, 2015	9.861	9.940	9.536	9.747	6,640,986	-0.08(-0.80%)
Aug 05, 2015	9.922	10.08	9.808	9.826	5,862,931	-0.04(-0.36%)
Aug 04, 2015	9.904	9.948	9.668	9.861	5,188,971	-0.03(-0.27%)
Aug 03, 2015	10.07	10.20	9.769	9.887	7,990,420	-0.18(-1.83%)
Jul 31, 2015	10.12	10.20	9.992	10.07	5,195,269	-0.12(-1.20%)
Jul 30, 2015	10.31	10.38	10.10	10.19	6,472,452	-0.11(-1.11%)
Jul 29, 2015	10.29	10.47	10.15	10.31	7,110,304	-0.09(-0.84%)
Jul 28, 2015	10.03	10.42	10.03	10.40	9,315,275	+0.25(+2.42%)
Jul 27, 2015	10.33	10.40	10.02	10.15	8,686,713	-0.27(-2.61%)
Jul 24, 2015	10.59	10.91	10.27	10.42	16,241,190	-0.24(-2.22%)
Jul 23, 2015	10.12	10.93	10.09	10.66	23,832,630	+0.87(+8.87%)
Jul 22, 2015	9.948	9.948	9.602	9.790	15,454,000	-0.39(-3.88%)
Jul 21, 2015	10.06	10.33	10.04	10.19	7,499,715	+0.09(+0.87%)
Jul 20, 2015	10.32	10.33	10.07	10.10	5,783,423	-0.14(-1.37%)
Jul 17, 2015	10.24	10.30	10.03	10.24	5,919,615	+0.01(+0.09%)
Jul 16, 2015	10.30	10.40	10.08	10.23	6,132,172	-0.03(-0.26%)
Jul 15, 2015	10.45	10.49	10.19	10.26	4,429,627	-0.21(-2.01%)
Jul 14, 2015	10.38	10.50	10.37	10.47	6,576,068	+0.14(+1.36%)
Jul 13, 2015	10.40	10.47	10.19	10.33	6,314,017	+0.04(+0.34%)
Jul 10, 2015	10.33	10.42	10.20	10.29	5,767,576	+0.19(+1.91%)
Jul 09, 2015	10.32	10.40	10.04	10.10	11,600,307	+0.01(+0.09%)
Jul 08, 2015	10.34	10.45	10.00	10.09	9,254,799	-0.20(-1.96%)
Jul 07, 2015	10.28	10.34	9.896	10.29	9,862,157	+0.04(+0.43%)
Jul 06, 2015	10.28	10.44	10.10	10.25	8,187,412	-0.17(-1.60%)
Jul 02, 2015	10.27	10.41	10.41	10.41	8,839,715	+0.17(+1.63%)
Jul 01, 2015	10.63	10.71	10.22	10.25	12,582,191	-0.07(-0.68%)
Jun 30, 2015	10.24	10.38	10.13	10.32	10,094,096	+0.18(+1.73%)
Jun 29, 2015	10.25	10.35	10.10	10.14	11,595,354	-0.21(-2.03%)
Jun 26, 2015	10.73	10.79	10.22	10.35	48,915,012	-0.42(-3.91%)
Jun 25, 2015	10.88	10.94	10.75	10.77	5,183,362	-0.07(-0.65%)
Jun 24, 2015	11.15	11.16	10.83	10.84	6,310,633	-0.28(-2.52%)
Jun 23, 2015	10.97	11.19	10.97	11.12	6,353,961	-0.05(-0.47%)
Jun 22, 2015	11.19	11.27	11.06	11.18	4,875,737	+0.05(+0.47%)
Jun 19, 2015	11.12	11.19	11.04	11.12	8,128,921	+0.03(+0.28%)
Jun 18, 2015	11.09	11.18	11.00	11.09	5,002,172	+0.10(+0.88%)
Jun 17, 2015	11.14	11.20	10.96	11.00	5,795,915	-0.13(-1.14%)
Jun 16, 2015	11.15	11.24	11.04	11.12	9,204,362	+0.01(+0.08%)
Jun 15, 2015	11.16	11.22	11.00	11.12	6,683,908	-0.15(-1.32%)
Jun 12, 2015	11.38	11.40	11.13	11.26	5,356,741	-0.18(-1.53%)
Jun 11, 2015	11.42	11.57	11.34	11.44	5,776,917	-0.09(-0.76%)
Jun 10, 2015	11.68	11.76	11.45	11.53	13,759,219	+0.47(+4.29%)
Jun 09, 2015	11.13	11.18	10.85	11.05	7,927,914	-0.08(-0.71%)
Jun 08, 2015	11.73	11.76	11.03	11.13	14,878,208	-0.61(-5.16%)
Jun 05, 2015	11.72	11.81	11.56	11.74	4,680,840	+0.02(+0.19%)
Jun 04, 2015	11.86	11.98	11.69	11.72	6,083,215	-0.26(-2.16%)
Jun 03, 2015	12.04	12.15	11.91	11.97	5,483,356	+0.04(+0.33%)
Jun 02, 2015	12.06	12.12	11.92	11.94	5,686,540	-0.19(-1.56%)

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.

Cypress Semiconductor (NQ: CY )

Historical Prices

Sections

Services

Contact Information

Follow Us