Cambria Global Value ETF (NY: GVAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	18.56	18.74	18.55	18.70	14,112	+0.16(+0.88%)
Sep 29, 2016	18.61	18.75	18.49	18.53	17,045	-0.13(-0.70%)
Sep 28, 2016	18.44	18.66	18.43	18.66	23,434	+0.25(+1.38%)
Sep 27, 2016	18.37	18.42	18.32	18.41	1,467	-0.07(-0.36%)
Sep 26, 2016	18.57	18.57	18.42	18.48	11,579	-0.14(-0.74%)
Sep 23, 2016	18.58	18.66	18.56	18.61	9,328	-0.07(-0.36%)
Sep 22, 2016	18.81	18.81	18.64	18.68	2,637	+0.16(+0.87%)
Sep 21, 2016	18.36	18.56	18.31	18.52	10,804	+0.27(+1.46%)
Sep 20, 2016	18.31	18.31	18.21	18.25	18,881	-0.03(-0.16%)
Sep 19, 2016	18.21	18.39	18.21	18.28	3,307	+0.13(+0.73%)
Sep 16, 2016	18.15	18.16	18.06	18.15	12,071	-0.25(-1.34%)
Sep 15, 2016	18.21	18.41	18.21	18.40	3,701	+0.14(+0.75%)
Sep 14, 2016	18.25	18.32	18.21	18.26	50,019	+0.09(+0.50%)
Sep 13, 2016	18.35	18.35	18.09	18.17	31,619	-0.48(-2.55%)
Sep 12, 2016	18.45	18.64	18.33	18.64	18,445	+0.13(+0.72%)
Sep 09, 2016	18.79	18.85	18.51	18.51	24,438	-0.48(-2.50%)
Sep 08, 2016	18.97	19.01	18.93	18.98	12,396	+0.06(+0.30%)
Sep 07, 2016	18.79	18.95	18.79	18.93	22,586	+0.04(+0.21%)
Sep 06, 2016	18.73	18.92	18.73	18.89	14,828	+0.28(+1.52%)
Sep 02, 2016	18.50	18.60	18.60	18.60	19,459	+0.18(+0.98%)
Sep 01, 2016	18.28	18.42	18.25	18.42	12,964	+0.14(+0.78%)
Aug 31, 2016	18.42	18.42	18.25	18.28	6,032	-0.08(-0.41%)
Aug 30, 2016	18.42	18.42	18.32	18.36	3,376	-0.05(-0.26%)
Aug 29, 2016	18.26	18.41	18.26	18.41	9,378	+0.21(+1.15%)
Aug 26, 2016	18.37	18.50	18.09	18.20	18,132	-0.15(-0.84%)
Aug 25, 2016	18.43	18.43	18.32	18.35	4,248	-0.11(-0.60%)
Aug 24, 2016	18.46	18.51	18.39	18.46	6,326	-0.05(-0.26%)
Aug 23, 2016	18.56	18.62	18.50	18.51	6,323	+0.08(+0.41%)
Aug 22, 2016	18.61	18.61	18.39	18.43	17,032	-0.13(-0.72%)
Aug 19, 2016	18.54	18.57	18.45	18.57	6,935	-0.08(-0.41%)
Aug 18, 2016	18.47	18.70	18.47	18.64	4,063	+0.13(+0.72%)
Aug 17, 2016	18.60	18.60	18.39	18.51	20,656	-0.19(-1.01%)
Aug 16, 2016	18.62	18.70	18.62	18.70	11,231	+0.02(+0.10%)
Aug 15, 2016	18.64	18.72	18.64	18.68	15,225	+0.16(+0.86%)
Aug 12, 2016	18.49	18.59	18.49	18.52	21,413	+0.05(+0.26%)
Aug 11, 2016	18.43	18.47	18.41	18.47	3,148	+0.09(+0.50%)
Aug 10, 2016	18.34	18.41	18.34	18.38	7,283	+0.16(+0.87%)
Aug 09, 2016	18.21	18.41	18.21	18.22	8,141	+0.10(+0.58%)
Aug 08, 2016	18.04	18.21	18.04	18.12	37,126	+0.04(+0.20%)
Aug 05, 2016	18.08	18.09	18.03	18.08	8,464	+0.05(+0.27%)
Aug 04, 2016	17.83	18.04	17.83	18.03	11,192	+0.20(+1.10%)
Aug 03, 2016	17.77	17.89	17.71	17.84	11,539	-0.03(-0.19%)
Aug 02, 2016	18.02	18.02	17.71	17.87	11,663	-0.17(-0.94%)
Aug 01, 2016	18.18	18.18	18.02	18.04	6,468	-0.02(-0.11%)
Jul 29, 2016	17.86	18.09	17.86	18.06	10,086	+0.11(+0.64%)
Jul 28, 2016	18.06	18.06	17.85	17.95	17,014	-0.02(-0.11%)
Jul 27, 2016	18.04	18.04	17.90	17.97	2,053	+0.11(+0.61%)
Jul 26, 2016	17.91	17.95	17.72	17.86	7,679	+0.07(+0.39%)
Jul 25, 2016	17.90	17.93	17.77	17.79	4,067	+0.02(+0.14%)
Jul 22, 2016	17.87	17.87	17.76	17.76	14,504	-0.02(-0.13%)
Jul 21, 2016	17.90	17.90	17.73	17.79	28,780	+0.06(+0.32%)
Jul 20, 2016	17.64	17.81	17.64	17.73	10,708	+0.10(+0.54%)
Jul 19, 2016	17.59	17.81	17.59	17.64	18,446	-0.08(-0.44%)
Jul 18, 2016	17.70	17.88	17.61	17.71	14,366	+0.13(+0.72%)
Jul 15, 2016	17.63	17.63	17.54	17.59	5,322	-0.09(-0.48%)
Jul 14, 2016	17.81	17.83	17.63	17.67	76,794	+0.18(+1.03%)
Jul 13, 2016	17.42	17.60	17.36	17.49	21,218	+0.04(+0.22%)
Jul 12, 2016	17.48	17.59	17.38	17.45	65,587	+0.26(+1.49%)
Jul 11, 2016	17.32	17.38	17.16	17.20	9,216	+0.19(+1.12%)
Jul 08, 2016	16.91	17.10	16.91	17.01	10,061	+0.24(+1.42%)
Jul 07, 2016	16.81	17.01	16.73	16.77	31,420	-0.23(-1.34%)
Jul 06, 2016	16.85	17.00	16.60	17.00	15,443	+0.07(+0.39%)
Jul 05, 2016	16.90	17.38	16.87	16.93	56,725	-0.35(-2.03%)
Jul 01, 2016	17.30	17.28	17.28	17.28	5,680	-0.07(-0.40%)
Jun 30, 2016	17.10	17.38	17.05	17.35	48,193	+0.35(+2.03%)
Jun 29, 2016	17.02	17.26	16.92	17.01	26,686	+0.26(+1.56%)
Jun 28, 2016	16.57	16.77	16.57	16.75	15,260	+0.39(+2.35%)
Jun 27, 2016	16.39	16.48	16.22	16.36	40,333	-0.03(-0.19%)
Jun 24, 2016	16.36	16.73	16.36	16.39	30,073	-1.54(-8.57%)
Jun 23, 2016	17.79	17.95	17.79	17.93	4,682	+0.43(+2.48%)
Jun 22, 2016	17.69	17.69	17.50	17.50	2,222	-0.06(-0.32%)
Jun 21, 2016	17.48	17.64	17.45	17.55	6,699	-0.01(-0.06%)
Jun 20, 2016	17.52	17.64	17.52	17.56	7,005	+0.36(+2.07%)
Jun 17, 2016	16.98	17.21	16.98	17.21	9,946	+0.34(+1.99%)
Jun 16, 2016	16.54	16.87	16.50	16.87	4,274	-0.05(-0.28%)
Jun 15, 2016	17.00	17.01	16.82	16.92	13,922	+0.11(+0.67%)
Jun 14, 2016	16.92	16.99	16.79	16.80	24,252	-0.25(-1.48%)
Jun 13, 2016	17.07	17.21	17.06	17.06	8,244	-0.36(-2.04%)
Jun 10, 2016	17.64	17.64	17.41	17.41	29,230	-0.65(-3.62%)
Jun 09, 2016	18.09	18.09	17.99	18.07	19,291	-0.23(-1.28%)
Jun 08, 2016	17.98	18.30	17.98	18.30	27,142	+0.22(+1.24%)
Jun 07, 2016	18.02	18.09	17.90	18.07	38,764	+0.27(+1.52%)
Jun 06, 2016	17.54	17.84	17.54	17.80	9,848	+0.24(+1.38%)
Jun 03, 2016	17.40	17.60	17.40	17.56	68,874	+0.27(+1.57%)
Jun 02, 2016	17.27	17.38	17.15	17.29	64,864	-0.08(-0.48%)
Jun 01, 2016	17.22	17.40	17.22	17.37	4,813	+0.01(+0.03%)
May 31, 2016	17.64	17.65	17.37	17.37	4,255	-0.17(-0.99%)
May 27, 2016	17.50	17.54	17.54	17.54	1,926	+0.01(+0.05%)
May 26, 2016	17.61	17.66	17.53	17.53	11,272	+0.01(+0.08%)
May 25, 2016	17.38	17.59	17.38	17.52	7,971	+0.15(+0.88%)
May 24, 2016	17.32	17.36	17.26	17.36	908	+0.17(+0.98%)
May 23, 2016	17.20	17.32	17.20	17.20	16,216	-0.03(-0.16%)
May 20, 2016	17.18	17.30	17.16	17.22	7,075	-0.01(-0.05%)
May 19, 2016	17.23	17.30	17.05	17.23	14,921	-0.15(-0.86%)
May 18, 2016	17.49	17.57	17.36	17.38	9,085	-0.05(-0.28%)
May 17, 2016	17.59	17.59	17.59	17.43	9,731	-0.21(-1.20%)
May 16, 2016	17.38	17.64	17.37	17.64	11,281	+0.22(+1.29%)
May 13, 2016	17.53	17.53	17.36	17.42	17,411	-0.29(-1.64%)
May 12, 2016	17.74	17.79	17.57	17.71	58,540	+0.18(+1.02%)
May 11, 2016	17.71	17.71	17.51	17.53	12,333	-0.14(-0.80%)
May 10, 2016	17.59	17.67	17.54	17.67	71,834	+0.19(+1.07%)
May 09, 2016	17.62	17.62	17.38	17.49	16,978	-0.07(-0.37%)
May 06, 2016	17.57	17.59	17.55	17.55	2,073	-0.05(-0.27%)
May 05, 2016	17.60	17.65	17.50	17.60	21,815	-0.03(-0.19%)
May 04, 2016	17.69	17.81	17.60	17.63	14,212	-0.09(-0.50%)
May 03, 2016	17.94	17.94	17.72	17.72	17,305	-0.47(-2.57%)
May 02, 2016	18.01	18.19	18.01	18.19	75,819	+0.14(+0.77%)
Apr 29, 2016	18.00	18.10	17.97	18.05	16,296	+0.11(+0.63%)
Apr 28, 2016	18.04	18.08	17.87	17.93	4,755	-0.02(-0.10%)
Apr 27, 2016	17.83	17.95	17.83	17.95	4,267	+0.12(+0.68%)
Apr 26, 2016	17.76	17.94	17.76	17.83	36,969	+0.02(+0.13%)
Apr 25, 2016	17.89	17.90	17.76	17.81	5,073	-0.09(-0.50%)
Apr 22, 2016	17.97	17.97	17.88	17.90	9,336	-0.02(-0.12%)
Apr 21, 2016	17.99	17.99	17.92	17.92	9,968	-0.07(-0.40%)
Apr 20, 2016	18.02	18.16	17.99	17.99	13,954	+0.07(+0.36%)
Apr 19, 2016	17.94	17.94	17.88	17.93	5,322	+0.26(+1.48%)
Apr 18, 2016	17.71	17.86	17.51	17.66	119,975	-0.05(-0.26%)
Apr 15, 2016	17.80	17.83	17.62	17.71	36,392	+0.05(+0.26%)
Apr 14, 2016	17.70	17.74	17.58	17.66	3,911	+0.01(+0.08%)
Apr 13, 2016	17.66	17.66	17.59	17.65	8,516	+0.11(+0.61%)
Apr 12, 2016	17.43	17.61	17.39	17.54	7,339	+0.19(+1.07%)
Apr 11, 2016	17.66	17.66	17.36	17.36	9,725	+0.08(+0.49%)
Apr 08, 2016	17.33	17.39	17.22	17.27	27,502	+0.37(+2.21%)
Apr 07, 2016	17.09	17.14	16.90	16.90	4,653	-0.42(-2.43%)
Apr 06, 2016	17.21	17.33	17.08	17.32	18,370	+0.15(+0.87%)
Apr 05, 2016	16.96	17.24	16.96	17.17	13,770	-0.25(-1.44%)
Apr 04, 2016	17.37	17.53	17.37	17.42	19,090	-0.10(-0.60%)
Apr 01, 2016	17.18	17.60	17.18	17.52	58,583	+0.18(+1.02%)
Mar 31, 2016	17.36	17.55	17.34	17.35	59,645	-0.12(-0.70%)
Mar 30, 2016	17.29	17.49	17.29	17.47	11,870	+0.07(+0.43%)
Mar 29, 2016	17.07	17.39	17.07	17.39	1,934	+0.27(+1.58%)
Mar 28, 2016	16.92	17.22	16.90	17.12	11,349	+0.15(+0.88%)
Mar 24, 2016	17.04	16.97	16.97	16.97	3,103	-0.14(-0.79%)
Mar 23, 2016	17.19	17.19	17.02	17.11	46,974	-0.13(-0.77%)
Mar 22, 2016	17.07	17.29	17.07	17.24	14,508	-0.03(-0.17%)
Mar 21, 2016	17.36	17.36	17.20	17.27	19,467	-0.07(-0.39%)
Mar 18, 2016	17.44	17.44	17.28	17.34	4,745	+0.02(+0.11%)
Mar 17, 2016	17.06	17.32	17.06	17.32	4,867	+0.35(+2.04%)
Mar 16, 2016	16.62	16.97	16.34	16.97	27,026	+0.30(+1.77%)
Mar 15, 2016	16.78	16.78	16.62	16.68	4,791	-0.27(-1.58%)
Mar 14, 2016	16.92	16.99	16.83	16.94	6,317	-0.02(-0.14%)
Mar 11, 2016	16.82	17.02	16.82	16.97	5,359	+0.34(+2.06%)
Mar 10, 2016	16.41	16.66	16.41	16.62	3,264	+0.21(+1.30%)
Mar 09, 2016	16.47	16.47	16.37	16.41	7,080	+0.06(+0.35%)
Mar 08, 2016	16.36	16.44	16.32	16.35	3,578	-0.03(-0.18%)
Mar 07, 2016	16.30	16.43	16.27	16.38	16,773	-0.01(-0.06%)
Mar 04, 2016	16.26	16.39	16.25	16.39	10,232	+0.14(+0.86%)
Mar 03, 2016	15.88	16.25	15.83	16.25	9,642	+0.37(+2.35%)
Mar 02, 2016	15.72	15.88	15.71	15.88	7,380	+0.18(+1.13%)
Mar 01, 2016	15.61	15.77	15.50	15.70	19,853	+0.26(+1.70%)
Feb 29, 2016	15.43	15.47	15.40	15.44	6,412	+0.12(+0.79%)
Feb 26, 2016	15.36	15.42	15.26	15.32	10,714	-0.14(-0.91%)
Feb 25, 2016	15.47	15.47	15.46	15.46	289	+0.08(+0.55%)
Feb 24, 2016	15.18	15.37	15.17	15.37	31,929	-0.06(-0.39%)
Feb 23, 2016	15.59	15.59	15.38	15.43	6,606	-0.18(-1.17%)
Feb 22, 2016	15.64	15.64	15.62	15.62	4,022	+0.16(+1.03%)
Feb 19, 2016	15.30	15.46	15.30	15.46	6,393	+0.11(+0.70%)
Feb 18, 2016	15.46	15.49	15.34	15.35	5,501	-0.21(-1.35%)
Feb 17, 2016	15.44	15.64	15.36	15.56	19,272	+0.22(+1.44%)
Feb 16, 2016	15.20	15.42	15.17	15.34	49,526	+0.20(+1.32%)
Feb 12, 2016	15.09	15.14	15.14	15.14	20,651	+0.23(+1.56%)
Feb 11, 2016	14.91	14.97	14.91	14.91	18,037	-0.08(-0.55%)
Feb 10, 2016	15.06	15.14	14.98	14.99	13,864	-0.03(-0.23%)
Feb 09, 2016	14.94	15.03	14.91	15.03	8,240	-0.11(-0.70%)
Feb 08, 2016	15.31	15.31	15.02	15.13	44,511	-0.43(-2.76%)
Feb 05, 2016	15.67	15.67	15.55	15.56	17,418	-0.15(-0.96%)
Feb 04, 2016	15.63	15.74	15.63	15.71	12,272	+0.10(+0.61%)
Feb 03, 2016	15.36	15.63	15.23	15.62	14,219	+0.28(+1.81%)
Feb 02, 2016	15.44	15.44	15.33	15.34	2,533	-0.32(-2.07%)
Feb 01, 2016	15.54	15.74	15.54	15.66	67,872	+0.04(+0.24%)
Jan 29, 2016	15.53	15.69	15.46	15.63	16,659	+0.19(+1.21%)
Jan 28, 2016	15.40	15.50	15.39	15.44	7,540	+0.15(+0.98%)
Jan 27, 2016	15.31	15.41	15.27	15.29	4,251	-0.02(-0.12%)
Jan 26, 2016	15.15	15.35	15.15	15.31	4,326	+0.21(+1.40%)
Jan 25, 2016	15.14	15.19	15.09	15.10	14,088	-0.12(-0.78%)
Jan 22, 2016	15.21	15.26	15.20	15.21	8,501	+0.31(+2.07%)
Jan 21, 2016	14.84	14.95	14.76	14.91	10,039	-0.02(-0.13%)
Jan 20, 2016	15.06	15.06	14.75	14.93	56,445	-0.30(-1.97%)
Jan 19, 2016	15.33	15.33	15.16	15.22	18,267	-0.12(-0.80%)
Jan 15, 2016	15.64	15.35	15.35	15.35	24,610	-0.49(-3.12%)
Jan 14, 2016	15.78	15.84	15.71	15.84	46,441	+0.12(+0.75%)
Jan 13, 2016	15.95	15.95	15.68	15.72	8,023	-0.22(-1.38%)
Jan 12, 2016	15.95	15.95	15.79	15.94	27,425	+0.16(+1.01%)
Jan 11, 2016	15.98	15.98	15.73	15.79	11,105	-0.02(-0.12%)
Jan 08, 2016	16.08	16.08	15.80	15.80	22,299	-0.13(-0.79%)
Jan 07, 2016	15.91	16.02	15.89	15.93	33,471	-0.10(-0.62%)
Jan 06, 2016	16.02	16.13	16.02	16.03	47,603	-0.29(-1.77%)
Jan 05, 2016	16.31	16.32	16.24	16.32	4,595	-0.05(-0.31%)
Jan 04, 2016	16.49	16.49	16.18	16.37	30,287	-0.19(-1.16%)
Dec 31, 2015	16.58	16.56	16.56	16.56	10,700	-0.11(-0.67%)
Dec 30, 2015	16.78	16.78	16.66	16.67	41,067	-0.15(-0.91%)
Dec 29, 2015	16.75	16.86	16.74	16.83	23,299	+0.07(+0.41%)
Dec 28, 2015	16.78	16.85	16.74	16.76	44,656	-0.07(-0.40%)
Dec 24, 2015	16.78	16.82	16.82	16.82	15,251	+0.02(+0.11%)
Dec 23, 2015	16.66	16.81	16.66	16.81	10,281	+0.09(+0.56%)
Dec 22, 2015	16.56	16.71	16.56	16.71	9,151	+0.22(+1.35%)
Dec 21, 2015	16.45	16.63	16.44	16.49	32,762	-0.03(-0.16%)
Dec 18, 2015	16.54	16.68	16.52	16.52	26,978	-0.12(-0.72%)
Dec 17, 2015	16.79	16.79	16.60	16.64	6,398	-0.13(-0.79%)
Dec 16, 2015	16.64	16.90	16.60	16.77	13,017	+0.23(+1.41%)
Dec 15, 2015	16.48	16.55	16.48	16.54	16,481	+0.06(+0.34%)
Dec 14, 2015	16.46	16.49	16.39	16.48	63,186	+0.00(+0.00%)
Dec 11, 2015	16.69	16.72	16.48	16.48	37,315	-0.27(-1.61%)
Dec 10, 2015	16.76	16.81	16.71	16.75	27,211	+0.02(+0.11%)
Dec 09, 2015	16.88	16.91	16.69	16.73	30,499	-0.02(-0.11%)
Dec 08, 2015	16.76	16.81	16.71	16.75	60,853	-0.24(-1.42%)
Dec 07, 2015	16.94	17.03	16.93	16.99	21,691	-0.16(-0.92%)
Dec 04, 2015	17.11	17.22	17.01	17.15	11,562	+0.08(+0.49%)
Dec 03, 2015	17.06	17.11	17.01	17.07	15,224	+0.25(+1.49%)
Dec 02, 2015	16.83	16.88	16.79	16.81	19,002	-0.16(-0.93%)
Dec 01, 2015	16.97	17.05	16.92	16.97	26,824	+0.04(+0.22%)
Nov 30, 2015	17.25	17.25	16.92	16.94	19,378	-0.10(-0.60%)
Nov 27, 2015	17.18	17.18	17.02	17.04	3,031	-0.02(-0.11%)
Nov 25, 2015	17.10	17.06	17.06	17.06	4,618	-0.10(-0.60%)
Nov 24, 2015	17.06	17.22	17.05	17.16	40,231	-0.06(-0.32%)
Nov 23, 2015	17.32	17.32	17.18	17.21	8,091	-0.10(-0.58%)
Nov 20, 2015	17.49	17.49	17.31	17.31	5,019	-0.12(-0.71%)
Nov 19, 2015	17.39	17.47	17.36	17.44	12,387	+0.07(+0.43%)
Nov 18, 2015	17.21	17.36	17.21	17.36	9,128	+0.27(+1.58%)
Nov 17, 2015	17.24	17.24	17.09	17.09	10,639	-0.02(-0.11%)
Nov 16, 2015	16.95	17.11	16.91	17.11	21,598	+0.14(+0.80%)
Nov 13, 2015	16.90	16.99	16.89	16.98	17,008	-0.11(-0.63%)
Nov 12, 2015	17.13	17.20	17.08	17.08	7,403	-0.22(-1.29%)
Nov 11, 2015	17.37	17.37	17.27	17.31	9,965	+0.07(+0.38%)
Nov 10, 2015	17.13	17.32	17.13	17.24	10,391	+0.00(+0.00%)
Nov 09, 2015	17.30	17.31	17.20	17.24	30,954	-0.20(-1.17%)
Nov 06, 2015	17.32	17.45	17.27	17.45	84,459	-0.07(-0.43%)
Nov 05, 2015	17.60	17.62	17.49	17.52	22,332	-0.07(-0.42%)
Nov 04, 2015	17.79	17.79	17.59	17.60	6,311	-0.27(-1.51%)
Nov 03, 2015	17.68	17.89	17.68	17.87	19,562	+0.05(+0.26%)
Nov 02, 2015	17.65	17.82	17.65	17.82	32,215	+0.20(+1.16%)
Oct 30, 2015	17.63	17.65	17.56	17.62	5,521	+0.08(+0.48%)
Oct 29, 2015	17.39	17.59	17.39	17.53	2,844	-0.07(-0.42%)
Oct 28, 2015	17.84	17.84	17.48	17.61	5,233	-0.05(-0.26%)
Oct 27, 2015	17.73	17.73	17.61	17.65	8,438	-0.19(-1.04%)
Oct 26, 2015	17.80	17.85	17.75	17.84	12,255	+0.02(+0.10%)
Oct 23, 2015	17.86	17.86	17.79	17.82	6,220	-0.08(-0.47%)
Oct 22, 2015	17.89	17.95	17.86	17.90	9,115	+0.04(+0.21%)
Oct 21, 2015	17.94	17.94	17.86	17.87	1,666	-0.07(-0.42%)
Oct 20, 2015	17.98	17.98	17.89	17.94	12,537	+0.04(+0.21%)
Oct 19, 2015	17.93	17.93	17.84	17.90	9,161	-0.15(-0.81%)
Oct 16, 2015	17.99	18.09	17.99	18.05	9,098	-0.13(-0.73%)
Oct 15, 2015	17.98	18.18	17.98	18.18	20,118	+0.26(+1.45%)
Oct 14, 2015	17.94	17.94	17.85	17.92	7,387	+0.17(+0.94%)
Oct 13, 2015	17.81	17.95	17.73	17.75	27,840	-0.18(-0.99%)
Oct 12, 2015	18.04	18.05	17.93	17.93	21,548	-0.18(-0.98%)
Oct 09, 2015	18.09	18.17	18.05	18.11	6,553	+0.02(+0.10%)
Oct 08, 2015	17.89	18.09	17.85	18.09	6,895	+0.20(+1.09%)
Oct 07, 2015	17.85	17.92	17.75	17.89	18,970	+0.21(+1.16%)
Oct 06, 2015	17.63	17.69	17.55	17.69	6,049	+0.24(+1.38%)
Oct 05, 2015	17.46	17.51	17.38	17.45	8,177	+0.20(+1.19%)
Oct 02, 2015	16.97	17.30	16.97	17.24	38,823	+0.22(+1.31%)