Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	19.57	19.61	19.27	19.35	126,663	-0.13(-0.66%)
Jun 29, 2017	19.78	19.83	19.31	19.48	140,902	+0.09(+0.44%)
Jun 28, 2017	19.18	19.65	19.14	19.40	199,989	+0.26(+1.35%)
Jun 27, 2017	19.27	19.57	19.07	19.14	189,723	-0.04(-0.22%)
Jun 26, 2017	19.14	19.48	18.92	19.18	98,532	+0.09(+0.45%)
Jun 23, 2017	19.31	19.31	19.05	19.10	722,903	-0.13(-0.67%)
Jun 22, 2017	19.23	19.31	19.05	19.23	108,531	+0.00(+0.00%)
Jun 21, 2017	19.61	19.61	19.18	19.23	139,353	-0.34(-1.75%)
Jun 20, 2017	19.87	19.87	19.53	19.57	128,788	-0.39(-1.94%)
Jun 19, 2017	20.08	20.38	19.91	19.95	128,041	+0.00(+0.00%)
Jun 16, 2017	20.21	20.34	19.91	19.95	236,650	-0.47(-2.31%)
Jun 15, 2017	20.25	20.84	20.25	20.43	78,733	-0.09(-0.42%)
Jun 14, 2017	20.38	20.51	20.04	20.51	80,519	-0.04(-0.21%)
Jun 13, 2017	20.77	20.90	20.43	20.56	85,509	-0.13(-0.62%)
Jun 12, 2017	20.73	21.11	20.38	20.68	184,734	+0.00(+0.00%)
Jun 09, 2017	20.25	21.50	20.25	20.68	544,142	+0.47(+2.34%)
Jun 08, 2017	19.01	20.21	19.01	20.21	174,295	+1.12(+5.84%)
Jun 07, 2017	18.88	19.27	18.75	19.10	77,776	+0.26(+1.37%)
Jun 06, 2017	18.75	19.05	18.71	18.84	124,605	-0.09(-0.45%)
Jun 05, 2017	19.31	19.40	18.90	18.92	152,987	-0.34(-1.78%)
Jun 02, 2017	18.84	19.70	18.84	19.27	181,444	+0.34(+1.81%)
Jun 01, 2017	18.80	18.97	18.50	18.92	114,252	+0.21(+1.15%)
May 31, 2017	18.62	18.84	18.24	18.71	191,891	+0.13(+0.69%)
May 30, 2017	18.71	18.75	18.45	18.58	113,311	-0.21(-1.14%)
May 26, 2017	18.75	19.01	18.58	18.80	105,739	+0.04(+0.23%)
May 25, 2017	18.88	19.01	18.67	18.75	52,571	-0.09(-0.46%)
May 24, 2017	18.62	19.01	18.60	18.84	223,758	+0.21(+1.15%)
May 23, 2017	18.45	18.84	18.45	18.62	293,332	+0.13(+0.70%)
May 22, 2017	18.58	18.80	18.45	18.50	212,869	+0.00(+0.00%)
May 19, 2017	18.50	18.92	18.45	18.50	1,075,670	+0.00(+0.00%)
May 18, 2017	18.41	18.75	18.41	18.50	174,784	+0.04(+0.23%)
May 17, 2017	18.62	18.80	18.20	18.45	287,004	-0.69(-3.59%)
May 16, 2017	19.10	19.31	18.92	19.14	124,584	+0.17(+0.91%)
May 15, 2017	18.97	19.07	18.84	18.97	101,291	+0.26(+1.38%)
May 12, 2017	18.92	18.97	18.45	18.71	364,013	-0.34(-1.80%)
May 11, 2017	19.31	19.31	18.92	19.05	118,628	-0.30(-1.55%)
May 10, 2017	19.23	19.40	19.10	19.35	77,628	+0.04(+0.22%)
May 09, 2017	19.83	19.83	19.18	19.31	187,350	-0.30(-1.53%)
May 08, 2017	19.35	19.65	19.35	19.61	183,027	+0.26(+1.33%)
May 05, 2017	19.48	19.48	19.18	19.35	204,070	+0.00(+0.00%)
May 04, 2017	19.61	19.74	19.14	19.35	67,209	-0.13(-0.66%)
May 03, 2017	19.31	19.53	19.18	19.48	120,688	+0.04(+0.22%)
May 02, 2017	19.44	19.44	19.23	19.44	219,531	+0.17(+0.89%)
May 01, 2017	19.23	19.48	18.97	19.27	275,275	+0.21(+1.13%)
Apr 28, 2017	19.83	19.95	18.97	19.05	176,361	-0.86(-4.31%)
Apr 27, 2017	20.94	21.03	19.89	19.91	193,879	-1.03(-4.92%)
Apr 26, 2017	20.64	21.20	20.60	20.94	107,003	+0.26(+1.24%)
Apr 25, 2017	20.64	20.77	20.56	20.68	111,137	+0.17(+0.84%)
Apr 24, 2017	20.90	20.98	20.43	20.51	97,158	+0.17(+0.84%)
Apr 21, 2017	20.04	20.34	19.78	20.34	111,554	+0.26(+1.28%)
Apr 20, 2017	19.87	20.17	19.83	20.08	138,154	+0.39(+1.96%)
Apr 19, 2017	19.70	19.91	19.53	19.70	79,152	+0.13(+0.66%)
Apr 18, 2017	19.48	19.61	19.27	19.57	75,724	-0.13(-0.65%)
Apr 17, 2017	19.44	19.74	19.31	19.70	95,789	+0.30(+1.55%)
Apr 13, 2017	20.04	20.17	19.35	19.40	102,770	-0.77(-3.83%)
Apr 12, 2017	20.51	20.56	20.08	20.17	105,776	-0.41(-1.98%)
Apr 11, 2017	20.32	20.66	20.28	20.58	104,686	+0.26(+1.26%)
Apr 10, 2017	20.45	20.58	20.19	20.32	108,627	-0.13(-0.63%)
Apr 07, 2017	20.32	20.58	20.28	20.45	243,715	+0.00(+0.00%)
Apr 06, 2017	20.23	20.45	20.06	20.45	216,536	+0.30(+1.49%)
Apr 05, 2017	21.05	21.05	20.11	20.15	215,261	-0.68(-3.29%)
Apr 04, 2017	20.71	20.88	20.62	20.83	136,154	+0.09(+0.41%)
Apr 03, 2017	20.79	20.83	20.36	20.75	198,477	+0.00(+0.00%)
Mar 31, 2017	20.49	20.81	20.15	20.75	280,333	+0.26(+1.25%)
Mar 30, 2017	19.72	20.58	19.72	20.49	92,649	+0.73(+3.68%)
Mar 29, 2017	19.89	20.02	19.46	19.76	144,742	-0.26(-1.28%)
Mar 28, 2017	19.55	20.02	19.21	20.02	145,826	+0.39(+1.96%)
Mar 27, 2017	19.21	19.70	18.99	19.64	70,407	-0.04(-0.22%)
Mar 24, 2017	19.51	19.85	19.38	19.68	90,822	+0.21(+1.10%)
Mar 23, 2017	19.16	19.55	19.08	19.46	137,142	+0.26(+1.34%)
Mar 22, 2017	19.12	19.25	18.91	19.21	171,776	+0.00(+0.00%)
Mar 21, 2017	20.75	20.79	19.16	19.21	303,218	-1.50(-7.23%)
Mar 20, 2017	20.83	20.83	20.49	20.71	168,153	-0.17(-0.82%)
Mar 17, 2017	20.41	21.05	20.41	20.88	219,802	+0.30(+1.46%)
Mar 16, 2017	20.36	20.71	20.28	20.58	89,747	+0.34(+1.69%)
Mar 15, 2017	20.28	20.36	20.02	20.23	140,082	+0.04(+0.21%)
Mar 14, 2017	20.11	20.32	19.98	20.19	82,522	-0.04(-0.21%)
Mar 13, 2017	20.11	20.45	20.06	20.23	93,757	+0.00(+0.00%)
Mar 10, 2017	20.49	20.58	20.06	20.23	83,645	-0.17(-0.84%)
Mar 09, 2017	20.66	20.85	20.36	20.41	97,195	-0.21(-1.04%)
Mar 08, 2017	21.18	21.30	20.62	20.62	96,250	-0.39(-1.83%)
Mar 07, 2017	21.18	21.35	20.96	21.00	105,510	-0.17(-0.81%)
Mar 06, 2017	21.30	21.35	21.18	21.18	45,786	-0.26(-1.20%)
Mar 03, 2017	21.43	21.65	21.30	21.43	97,033	-0.04(-0.20%)
Mar 02, 2017	21.95	21.95	21.43	21.48	98,247	-0.56(-2.52%)
Mar 01, 2017	21.82	22.16	21.77	22.03	151,843	+0.56(+2.59%)
Feb 28, 2017	21.82	21.90	21.30	21.48	121,049	-0.43(-1.95%)
Feb 27, 2017	21.95	22.07	21.77	21.90	111,781	+0.00(+0.00%)
Feb 24, 2017	21.95	22.20	21.86	21.90	87,161	-0.34(-1.54%)
Feb 23, 2017	22.12	22.39	21.90	22.25	203,423	+0.17(+0.78%)
Feb 22, 2017	21.60	22.12	21.39	22.07	955,823	+0.43(+1.98%)
Feb 21, 2017	21.82	21.90	21.54	21.65	197,280	-0.04(-0.20%)
Feb 17, 2017		21.69	21.69	21.69	0	-0.30(-1.36%)
Feb 16, 2017	22.12	22.16	21.90	21.99	185,889	-0.09(-0.39%)
Feb 15, 2017	22.07	22.20	21.90	22.07	239,244	+0.00(+0.00%)
Feb 14, 2017	21.43	22.16	21.43	22.07	130,239	+0.60(+2.79%)
Feb 13, 2017	21.43	21.56	21.15	21.48	240,459	+0.13(+0.60%)
Feb 10, 2017	21.35	21.48	21.09	21.35	119,489	+0.17(+0.81%)
Feb 09, 2017	21.13	21.47	21.00	21.18	101,024	+0.04(+0.20%)
Feb 08, 2017	21.30	21.30	20.71	21.13	105,147	-0.26(-1.20%)
Feb 07, 2017	21.48	21.52	21.22	21.39	116,009	-0.04(-0.20%)
Feb 06, 2017	21.60	21.77	21.39	21.43	117,795	-0.26(-1.18%)
Feb 03, 2017	21.26	21.69	21.13	21.69	125,326	+0.68(+3.26%)
Feb 02, 2017	21.13	21.26	20.79	21.00	147,581	-0.21(-1.01%)
Feb 01, 2017	21.39	21.88	21.09	21.22	206,260	+0.09(+0.40%)
Jan 31, 2017	21.56	21.95	21.00	21.13	403,310	-0.51(-2.37%)
Jan 30, 2017	21.82	22.03	21.13	21.65	162,536	-0.47(-2.13%)
Jan 27, 2017	22.25	22.25	21.69	22.12	188,288	+0.00(+0.00%)
Jan 26, 2017	21.90	22.20	20.88	22.12	208,366	+0.04(+0.19%)
Jan 25, 2017	21.95	22.25	21.82	22.07	185,609	+0.26(+1.18%)
Jan 24, 2017	21.05	21.95	21.00	21.82	137,090	+0.81(+3.87%)
Jan 23, 2017	20.96	21.13	20.79	21.00	67,867	+0.09(+0.41%)
Jan 20, 2017	20.92	21.18	20.79	20.92	81,611	+0.09(+0.41%)
Jan 19, 2017	20.62	20.92	20.53	20.83	96,943	+0.21(+1.04%)
Jan 18, 2017	20.88	20.92	20.49	20.62	99,865	-0.09(-0.41%)
Jan 17, 2017	21.30	21.35	20.71	20.71	71,845	-0.90(-4.16%)
Jan 13, 2017		21.60	21.60	21.60	0	+0.41(+1.92%)
Jan 12, 2017	21.28	21.32	20.77	21.20	95,188	-0.51(-2.36%)
Jan 11, 2017	21.58	21.84	21.41	21.71	121,077	+0.09(+0.39%)
Jan 10, 2017	20.95	21.71	20.86	21.62	165,535	+0.68(+3.26%)
Jan 09, 2017	21.50	21.50	20.94	20.94	126,820	-0.77(-3.54%)
Jan 06, 2017	21.71	21.79	21.45	21.71	74,064	+0.09(+0.39%)
Jan 05, 2017	21.96	21.96	21.24	21.62	66,342	-0.38(-1.74%)
Jan 04, 2017	22.05	22.26	21.88	22.01	181,314	-0.04(-0.19%)
Jan 03, 2017	22.31	22.48	21.73	22.05	147,274	-0.09(-0.39%)
Dec 30, 2016		22.14	22.14	22.14	0	+0.00(+0.00%)
Dec 29, 2016	22.43	22.52	21.92	22.14	79,983	-0.21(-0.95%)
Dec 28, 2016	22.18	22.48	22.05	22.35	181,400	+0.13(+0.58%)
Dec 27, 2016	22.05	22.31	22.01	22.22	71,886	+0.09(+0.39%)
Dec 23, 2016		22.14	22.14	22.14	0	-0.17(-0.76%)
Dec 22, 2016	22.14	22.39	21.88	22.31	157,295	+0.13(+0.58%)
Dec 21, 2016	22.60	22.60	22.14	22.18	93,141	-0.43(-1.89%)
Dec 20, 2016	22.26	22.65	22.05	22.60	169,399	+0.55(+2.51%)
Dec 19, 2016	21.96	22.48	21.75	22.05	201,436	-0.26(-1.15%)
Dec 16, 2016	22.48	22.56	22.09	22.31	470,829	-0.21(-0.95%)
Dec 15, 2016	21.84	22.73	21.75	22.52	450,288	+0.68(+3.13%)
Dec 14, 2016	21.54	22.01	21.24	21.84	991,991	-0.21(-0.97%)
Dec 13, 2016	22.18	22.69	21.71	22.05	93,772	+0.00(+0.00%)
Dec 12, 2016	21.92	22.35	21.75	22.05	102,399	+0.13(+0.58%)
Dec 09, 2016	21.84	22.01	21.58	21.92	130,423	+0.09(+0.39%)
Dec 08, 2016	21.50	22.14	21.37	21.84	148,343	+0.34(+1.59%)
Dec 07, 2016	21.20	21.71	21.20	21.50	86,637	+0.13(+0.60%)
Dec 06, 2016	20.69	21.54	20.64	21.37	123,017	+0.68(+3.30%)
Dec 05, 2016	20.13	20.73	19.92	20.69	210,284	+0.77(+3.85%)
Dec 02, 2016	20.13	20.34	18.95	19.92	73,097	-0.17(-0.85%)
Dec 01, 2016	20.05	20.39	19.96	20.09	132,185	+0.04(+0.21%)
Nov 30, 2016	20.56	20.56	19.96	20.05	102,373	-0.21(-1.05%)
Nov 29, 2016	20.47	20.69	20.17	20.26	71,973	-0.09(-0.42%)
Nov 28, 2016	20.47	20.51	20.30	20.34	59,771	-0.17(-0.83%)
Nov 25, 2016	20.56	20.64	20.34	20.51	22,260	-0.04(-0.21%)
Nov 23, 2016		20.56	20.56	20.56	0	+0.51(+2.55%)
Nov 22, 2016	20.09	20.09	19.87	20.05	116,328	+0.09(+0.43%)
Nov 21, 2016	20.43	20.64	19.83	19.96	96,247	-0.43(-2.09%)
Nov 18, 2016	19.28	20.39	18.89	20.39	168,270	+1.28(+6.70%)
Nov 17, 2016	18.68	19.21	18.04	19.11	91,580	+0.60(+3.23%)
Nov 16, 2016	18.38	18.60	17.79	18.51	128,199	+0.04(+0.23%)
Nov 15, 2016	18.08	18.47	17.79	18.47	53,471	+0.26(+1.41%)
Nov 14, 2016	18.34	18.94	17.87	18.21	87,885	+0.17(+0.95%)
Nov 11, 2016	17.23	18.08	17.23	18.04	210,059	+0.81(+4.70%)
Nov 10, 2016	16.97	17.70	16.85	17.23	154,681	+0.38(+2.28%)
Nov 09, 2016	15.82	17.19	15.82	16.85	174,131	+1.11(+7.05%)
Nov 08, 2016	15.74	15.82	15.57	15.74	51,487	+0.00(+0.00%)
Nov 07, 2016	15.74	15.78	15.57	15.74	73,893	+0.30(+1.93%)
Nov 04, 2016	15.52	15.65	15.35	15.44	53,134	-0.04(-0.28%)
Nov 03, 2016	15.52	15.74	15.35	15.48	38,384	-0.04(-0.27%)
Nov 02, 2016	15.65	15.74	15.40	15.52	37,777	-0.13(-0.82%)
Nov 01, 2016	15.74	15.78	15.52	15.65	62,271	+0.00(+0.00%)
Oct 31, 2016	15.65	15.74	15.57	15.65	55,974	+0.04(+0.27%)
Oct 28, 2016	15.65	15.74	15.52	15.61	35,649	+0.04(+0.27%)
Oct 27, 2016	15.78	15.78	15.52	15.57	80,025	-0.13(-0.81%)
Oct 26, 2016	15.78	15.82	15.57	15.70	57,382	-0.04(-0.27%)
Oct 25, 2016	15.52	15.78	15.27	15.74	108,727	+0.43(+2.79%)
Oct 24, 2016	15.31	15.35	15.25	15.31	63,674	+0.13(+0.84%)
Oct 21, 2016	15.14	15.35	15.14	15.18	76,110	-0.13(-0.84%)
Oct 20, 2016	15.78	15.78	15.31	15.31	205,844	-0.47(-2.97%)
Oct 19, 2016	15.57	15.87	15.57	15.78	32,852	+0.26(+1.65%)
Oct 18, 2016	15.57	15.59	15.48	15.52	29,788	+0.04(+0.28%)
Oct 17, 2016	15.48	15.74	15.40	15.48	21,153	-0.06(-0.38%)
Oct 14, 2016	15.46	15.66	15.29	15.54	69,535	+0.21(+1.39%)
Oct 13, 2016	15.52	15.52	15.14	15.33	72,248	-0.25(-1.59%)
Oct 12, 2016	15.31	15.80	15.30	15.58	53,050	+0.26(+1.70%)
Oct 11, 2016	15.54	15.61	15.26	15.32	76,267	-0.19(-1.21%)
Oct 10, 2016	15.30	15.61	15.30	15.50	52,268	+0.26(+1.73%)
Oct 07, 2016	15.46	15.47	15.16	15.24	110,452	-0.23(-1.48%)
Oct 06, 2016	15.38	15.51	15.32	15.47	43,137	+0.03(+0.17%)
Oct 05, 2016	15.17	15.50	15.17	15.44	68,734	+0.25(+1.68%)
Oct 04, 2016	15.15	15.36	14.78	15.19	66,513	+0.08(+0.56%)
Oct 03, 2016	15.40	15.40	15.00	15.10	55,686	-0.24(-1.55%)
Sep 30, 2016	15.47	15.56	15.31	15.34	120,859	-0.01(-0.06%)
Sep 29, 2016	15.53	15.64	15.33	15.35	49,321	-0.27(-1.74%)
Sep 28, 2016	15.60	15.64	15.43	15.62	48,043	+0.03(+0.16%)
Sep 27, 2016	15.33	15.62	15.33	15.60	47,237	+0.29(+1.89%)
Sep 26, 2016	15.78	15.78	15.31	15.31	38,105	-0.58(-3.64%)
Sep 23, 2016	15.86	15.98	15.80	15.88	45,789	-0.04(-0.27%)
Sep 22, 2016	15.61	15.99	15.61	15.93	44,979	+0.31(+2.01%)
Sep 21, 2016	15.60	15.70	15.38	15.61	41,000	+0.08(+0.55%)
Sep 20, 2016	15.58	15.66	15.53	15.53	28,889	-0.03(-0.22%)
Sep 19, 2016	15.62	15.79	15.47	15.56	62,018	-0.08(-0.49%)
Sep 16, 2016	15.49	15.73	15.12	15.64	228,234	+0.21(+1.38%)
Sep 15, 2016	15.16	15.43	15.11	15.43	55,296	+0.26(+1.74%)
Sep 14, 2016	15.27	15.40	15.15	15.16	31,816	-0.21(-1.38%)
Sep 13, 2016	15.62	15.62	15.26	15.38	56,861	-0.36(-2.27%)
Sep 12, 2016	15.78	15.78	15.46	15.73	50,976	-0.03(-0.16%)
Sep 09, 2016	16.03	16.06	15.74	15.76	88,756	-0.26(-1.64%)
Sep 08, 2016	15.83	16.06	15.73	16.02	45,774	+0.23(+1.45%)
Sep 07, 2016	15.88	15.88	15.66	15.79	65,054	+0.14(+0.92%)
Sep 06, 2016	15.88	15.88	15.54	15.65	54,457	-0.17(-1.07%)
Sep 02, 2016	15.42	15.82	15.82	15.82	90,882	+0.42(+2.70%)
Sep 01, 2016	15.15	15.42	15.10	15.40	69,268	+0.29(+1.91%)
Aug 31, 2016	15.33	15.49	15.09	15.11	122,756	-0.20(-1.33%)
Aug 30, 2016	15.36	15.46	15.24	15.32	31,785	-0.01(-0.06%)
Aug 29, 2016	15.22	15.48	15.22	15.32	53,390	+0.10(+0.67%)
Aug 26, 2016	15.13	15.27	15.08	15.22	46,699	+0.04(+0.28%)
Aug 25, 2016	14.87	15.19	14.78	15.18	58,913	+0.30(+2.00%)
Aug 24, 2016	14.71	14.90	14.65	14.88	53,379	+0.23(+1.57%)
Aug 23, 2016	14.72	14.86	14.64	14.65	39,280	-0.06(-0.40%)
Aug 22, 2016	14.55	14.71	14.51	14.71	39,426	+0.06(+0.41%)
Aug 19, 2016	14.53	14.69	14.53	14.65	78,336	+0.08(+0.58%)
Aug 18, 2016	14.66	14.66	14.51	14.57	37,133	-0.03(-0.23%)
Aug 17, 2016	14.69	14.70	14.59	14.60	33,204	-0.08(-0.52%)
Aug 16, 2016	14.73	14.74	14.59	14.68	33,310	-0.03(-0.17%)
Aug 15, 2016	14.71	14.78	14.47	14.70	46,900	+0.08(+0.58%)
Aug 12, 2016	14.67	14.67	14.46	14.62	53,556	-0.11(-0.75%)
Aug 11, 2016	14.71	14.78	14.70	14.73	37,831	+0.03(+0.23%)
Aug 10, 2016	14.86	14.87	14.68	14.70	67,017	-0.17(-1.14%)
Aug 09, 2016	14.60	14.88	14.59	14.87	126,408	+0.26(+1.80%)
Aug 08, 2016	14.62	14.73	14.39	14.60	23,645	-0.06(-0.41%)
Aug 05, 2016	14.40	14.69	14.40	14.66	178,035	+0.41(+2.86%)
Aug 04, 2016	14.42	14.44	14.23	14.25	23,858	-0.12(-0.83%)
Aug 03, 2016	14.30	14.42	14.29	14.37	33,875	+0.11(+0.77%)
Aug 02, 2016	14.39	14.46	14.26	14.26	65,509	-0.09(-0.65%)
Aug 01, 2016	14.39	14.51	14.26	14.36	91,344	-0.01(-0.06%)
Jul 29, 2016	14.34	14.47	14.15	14.36	77,982	-0.02(-0.12%)
Jul 28, 2016	14.56	14.56	14.35	14.38	81,689	-0.25(-1.74%)
Jul 27, 2016	14.65	14.68	14.58	14.64	52,350	+0.01(+0.06%)
Jul 26, 2016	14.59	14.65	14.48	14.63	53,003	+0.11(+0.76%)
Jul 25, 2016	14.48	14.58	13.98	14.52	51,999	+0.03(+0.18%)
Jul 22, 2016	14.09	14.53	13.96	14.49	175,726	+0.94(+6.96%)
Jul 21, 2016	13.65	13.68	13.54	13.55	26,750	-0.12(-0.87%)
Jul 20, 2016	13.93	13.93	13.63	13.67	103,190	-0.24(-1.71%)
Jul 19, 2016	13.98	14.02	13.85	13.91	35,963	-0.01(-0.06%)
Jul 18, 2016	14.13	14.14	13.91	13.91	44,449	-0.22(-1.56%)
Jul 15, 2016	14.13	14.22	13.95	14.13	34,005	+0.14(+0.97%)
Jul 14, 2016	13.88	14.04	13.84	14.00	163,320	+0.27(+1.95%)
Jul 13, 2016	13.67	13.82	13.66	13.73	48,657	+0.08(+0.56%)
Jul 12, 2016	13.46	13.74	13.41	13.66	61,503	+0.25(+1.83%)
Jul 11, 2016	13.17	13.43	13.17	13.41	66,539	+0.26(+1.99%)
Jul 08, 2016	13.05	13.27	12.91	13.15	57,372	+0.24(+1.83%)
Jul 07, 2016	12.96	13.11	12.83	12.91	32,632	+0.04(+0.33%)
Jul 05, 2016	13.02	13.02	12.81	12.87	43,892	-0.19(-1.49%)