Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	15.47	15.54	15.45	15.52	12,425	+0.11(+0.74%)
Jun 29, 2017	15.31	15.47	15.31	15.40	6,275	+0.03(+0.17%)
Jun 28, 2017	15.19	15.41	15.19	15.37	8,165	+0.18(+1.20%)
Jun 27, 2017	15.17	15.27	15.15	15.19	242,397	+0.04(+0.23%)
Jun 26, 2017	15.00	15.16	15.00	15.16	19,797	+0.18(+1.18%)
Jun 23, 2017	14.73	14.98	14.73	14.98	14,720	+0.27(+1.83%)
Jun 22, 2017	14.72	14.78	14.71	14.71	7,440	+0.11(+0.76%)
Jun 21, 2017	14.72	14.81	14.60	14.60	13,657	-0.14(-0.98%)
Jun 20, 2017	14.81	14.81	14.71	14.74	6,640	-0.33(-2.17%)
Jun 19, 2017	15.17	15.17	15.06	15.07	8,359	-0.10(-0.65%)
Jun 16, 2017	14.96	15.17	14.96	15.17	15,093	+0.21(+1.39%)
Jun 15, 2017	15.11	15.11	14.94	14.96	13,203	-0.13(-0.84%)
Jun 14, 2017	15.49	15.49	15.04	15.09	19,983	-0.27(-1.73%)
Jun 13, 2017	15.34	15.37	15.33	15.35	9,190	+0.09(+0.61%)
Jun 12, 2017	15.20	15.39	15.20	15.26	10,183	+0.05(+0.32%)
Jun 09, 2017	15.11	15.26	15.11	15.21	10,000	+0.11(+0.72%)
Jun 08, 2017	15.11	15.17	15.10	15.10	27,604	-0.06(-0.38%)
Jun 07, 2017	15.40	15.45	15.14	15.16	16,994	-0.20(-1.28%)
Jun 06, 2017	15.33	15.41	15.27	15.36	2,052	-0.03(-0.19%)
Jun 05, 2017	15.29	15.39	15.29	15.39	8,504	+0.05(+0.34%)
Jun 02, 2017	15.35	15.38	15.33	15.33	3,362	-0.04(-0.29%)
Jun 01, 2017	15.37	15.47	15.35	15.38	9,492	+0.10(+0.64%)
May 31, 2017	15.40	15.40	15.20	15.28	11,765	-0.07(-0.46%)
May 30, 2017	15.51	15.53	15.34	15.35	9,828	-0.25(-1.59%)
May 26, 2017	15.67	15.67	15.60	15.60	10,506	-0.05(-0.30%)
May 25, 2017	15.89	15.89	15.65	15.65	9,456	-0.19(-1.22%)
May 24, 2017	15.96	15.96	15.78	15.84	9,127	-0.04(-0.25%)
May 23, 2017	15.79	15.88	15.79	15.88	6,647	+0.09(+0.59%)
May 22, 2017	15.74	15.81	15.67	15.79	15,698	+0.03(+0.21%)
May 19, 2017	15.57	15.78	15.57	15.75	9,289	+0.34(+2.20%)
May 18, 2017	15.37	15.43	15.32	15.41	20,539	-0.03(-0.17%)
May 17, 2017	15.69	15.69	15.44	15.44	13,664	-0.29(-1.82%)
May 16, 2017	15.73	15.85	15.73	15.73	12,671	-0.01(-0.08%)
May 15, 2017	15.77	15.92	15.74	15.74	15,979	+0.05(+0.30%)
May 12, 2017	15.69	15.73	15.64	15.69	5,498	+0.01(+0.04%)
May 11, 2017	15.77	15.77	15.66	15.69	11,466	-0.08(-0.52%)
May 10, 2017	15.68	15.81	15.67	15.77	10,183	+0.22(+1.43%)
May 09, 2017	15.61	15.65	15.49	15.55	17,238	-0.22(-1.42%)
May 08, 2017	15.78	15.78	15.63	15.77	88,968	+0.10(+0.66%)
May 05, 2017	15.29	15.68	15.29	15.67	16,235	+0.34(+2.19%)
May 04, 2017	15.95	15.95	15.33	15.33	19,490	-0.52(-3.25%)
May 03, 2017	15.91	15.91	15.82	15.85	11,020	-0.06(-0.37%)
May 02, 2017	16.05	16.05	15.88	15.90	11,136	-0.01(-0.04%)
May 01, 2017	15.85	15.92	15.85	15.91	15,870	+0.06(+0.38%)
Apr 28, 2017	15.90	15.93	15.85	15.85	8,217	-0.07(-0.43%)
Apr 27, 2017	16.06	16.06	15.88	15.92	11,190	-0.19(-1.16%)
Apr 26, 2017	16.34	16.34	16.05	16.11	23,507	-0.02(-0.11%)
Apr 25, 2017	16.07	16.12	15.96	16.12	13,997	+0.16(+0.98%)
Apr 24, 2017	15.85	16.01	15.83	15.97	14,420	+0.11(+0.67%)
Apr 21, 2017	15.97	15.97	15.85	15.86	78,177	-0.11(-0.66%)
Apr 20, 2017	15.93	15.99	15.93	15.96	2,326	+0.04(+0.26%)
Apr 19, 2017	16.07	16.07	15.91	15.92	3,939	-0.17(-1.06%)
Apr 18, 2017	16.20	16.20	16.03	16.09	5,092	-0.02(-0.11%)
Apr 17, 2017	16.20	16.20	16.09	16.11	12,266	+0.01(+0.08%)
Apr 13, 2017	16.42	16.42	16.07	16.10	204,913	-0.19(-1.18%)
Apr 12, 2017	16.29	16.34	16.25	16.29	12,829	+0.04(+0.22%)
Apr 11, 2017	16.47	16.47	16.25	16.25	8,390	-0.14(-0.87%)
Apr 10, 2017	16.26	16.40	16.26	16.40	9,777	+0.11(+0.68%)
Apr 07, 2017	16.30	16.38	16.26	16.29	13,938	-0.02(-0.10%)
Apr 06, 2017	16.22	16.30	16.22	16.30	5,143	+0.13(+0.82%)
Apr 05, 2017	16.34	16.35	16.16	16.17	11,915	-0.01(-0.06%)
Apr 04, 2017	16.10	16.20	16.08	16.18	15,597	+0.08(+0.52%)
Apr 03, 2017	16.17	16.17	15.96	16.10	7,059	-0.07(-0.45%)
Mar 31, 2017	16.08	16.17	16.05	16.17	10,665	+0.12(+0.75%)
Mar 30, 2017	16.14	16.14	16.03	16.05	23,995	-0.04(-0.25%)
Mar 29, 2017	15.89	16.16	15.87	16.09	32,308	+0.15(+0.96%)
Mar 28, 2017	15.95	15.97	15.83	15.94	13,242	+0.09(+0.59%)
Mar 27, 2017	15.79	15.85	15.73	15.85	15,842	-0.01(-0.08%)
Mar 24, 2017	16.01	16.01	15.85	15.86	10,629	-0.01(-0.08%)
Mar 23, 2017	15.79	15.88	15.76	15.87	9,977	+0.08(+0.50%)
Mar 22, 2017	15.94	15.94	15.69	15.79	14,838	-0.04(-0.27%)
Mar 21, 2017	16.01	16.09	15.70	15.83	15,531	-0.11(-0.66%)
Mar 20, 2017	16.26	16.26	15.80	15.94	14,551	-0.26(-1.61%)
Mar 17, 2017	15.74	16.26	15.74	16.20	4,861	+0.24(+1.51%)
Mar 16, 2017	15.97	16.26	15.96	15.96	7,514	-0.04(-0.24%)
Mar 15, 2017	15.83	16.20	15.83	16.00	3,011	+0.18(+1.11%)
Mar 14, 2017	15.81	15.82	15.65	15.82	7,706	-0.13(-0.84%)
Mar 13, 2017	16.10	16.10	15.66	15.96	9,055	+0.05(+0.30%)
Mar 10, 2017	15.94	16.23	15.81	15.91	21,994	+0.07(+0.47%)
Mar 09, 2017	15.86	15.90	15.62	15.83	45,084	-0.07(-0.43%)
Mar 08, 2017	16.20	16.21	15.90	15.90	15,037	-0.33(-2.03%)
Mar 07, 2017	16.24	16.26	16.17	16.23	20,942	-0.01(-0.08%)
Mar 06, 2017	16.20	16.24	16.14	16.24	8,958	+0.04(+0.24%)
Mar 03, 2017	16.35	16.35	16.17	16.21	9,947	+0.00(+0.01%)
Mar 02, 2017	16.28	16.28	16.13	16.20	24,841	-0.02(-0.11%)
Mar 01, 2017	16.11	16.27	16.11	16.22	12,136	+0.13(+0.81%)
Feb 28, 2017	16.10	16.13	16.07	16.09	18,993	+0.04(+0.24%)
Feb 27, 2017	15.95	16.08	15.95	16.05	17,461	+0.07(+0.42%)
Feb 24, 2017	16.12	16.12	15.96	15.99	17,600	-0.19(-1.18%)
Feb 23, 2017	16.46	16.46	16.11	16.18	48,543	-0.04(-0.24%)
Feb 22, 2017	16.46	16.46	16.19	16.22	43,745	-0.17(-1.04%)
Feb 21, 2017	16.46	16.46	16.33	16.39	9,749	+0.08(+0.52%)
Feb 17, 2017		16.30	16.30	16.30	0	-0.01(-0.04%)
Feb 16, 2017	16.46	16.46	16.28	16.31	29,510	-0.01(-0.08%)
Feb 15, 2017	16.42	16.42	16.30	16.32	54,179	-0.01(-0.09%)
Feb 14, 2017	16.43	16.43	16.20	16.34	17,519	+0.05(+0.33%)
Feb 13, 2017	16.44	16.44	16.15	16.28	22,197	+0.04(+0.24%)
Feb 10, 2017	16.40	16.40	16.22	16.25	42,452	+0.10(+0.62%)
Feb 09, 2017	16.28	16.28	16.14	16.15	29,728	+0.04(+0.25%)
Feb 08, 2017	16.09	16.11	15.85	16.11	17,206	+0.12(+0.73%)
Feb 07, 2017	16.28	16.28	15.93	15.99	15,453	-0.20(-1.21%)
Feb 06, 2017	16.50	16.50	16.16	16.18	12,494	-0.19(-1.18%)
Feb 03, 2017	16.22	16.38	16.19	16.38	38,435	+0.27(+1.68%)
Feb 02, 2017	16.00	16.11	15.89	16.11	302,389	+0.18(+1.12%)
Feb 01, 2017	16.09	16.09	15.83	15.93	35,201	-0.05(-0.29%)
Jan 31, 2017	15.82	15.97	15.82	15.97	21,067	+0.14(+0.88%)
Jan 30, 2017	16.11	16.11	15.81	15.83	23,204	-0.27(-1.68%)
Jan 27, 2017	16.20	16.21	16.02	16.11	23,824	-0.16(-0.98%)
Jan 26, 2017	16.41	16.41	16.23	16.26	39,509	+0.01(+0.08%)
Jan 25, 2017	16.24	16.30	16.16	16.25	74,737	+0.15(+0.94%)
Jan 24, 2017	15.88	16.12	15.88	16.10	79,823	+0.29(+1.84%)
Jan 23, 2017	15.90	15.91	15.73	15.81	20,792	-0.07(-0.46%)
Jan 20, 2017	15.87	15.95	15.87	15.88	8,525	+0.05(+0.29%)
Jan 19, 2017	15.81	15.89	15.81	15.83	10,499	-0.08(-0.50%)
Jan 18, 2017	15.97	15.99	15.89	15.91	31,658	-0.11(-0.68%)
Jan 17, 2017	15.87	16.09	15.87	16.02	33,045	+0.11(+0.66%)
Jan 13, 2017		15.92	15.92	15.92	0	+0.03(+0.20%)
Jan 12, 2017	15.80	15.90	15.80	15.89	5,035	-0.03(-0.17%)
Jan 11, 2017	15.83	15.91	15.78	15.91	20,576	+0.15(+0.96%)
Jan 10, 2017	15.89	15.89	15.76	15.76	12,632	-0.25(-1.57%)
Jan 09, 2017	16.28	16.28	16.01	16.01	28,784	-0.20(-1.22%)
Jan 06, 2017	16.29	16.29	16.15	16.21	17,331	+0.07(+0.41%)
Jan 05, 2017	16.07	16.15	16.07	16.15	15,362	+0.11(+0.70%)
Jan 04, 2017	16.00	16.03	15.96	16.03	15,956	+0.17(+1.06%)
Jan 03, 2017	15.90	16.01	15.80	15.86	9,304	+0.10(+0.65%)
Dec 30, 2016		15.76	15.76	15.76	0	+0.02(+0.16%)
Dec 29, 2016	15.72	15.74	15.67	15.74	2,757	+0.06(+0.39%)
Dec 28, 2016	16.00	16.00	15.68	15.68	15,725	-0.19(-1.21%)
Dec 27, 2016	15.97	15.97	15.84	15.87	5,649	+0.01(+0.08%)
Dec 23, 2016		15.85	15.85	15.85	0	+0.09(+0.59%)
Dec 22, 2016	15.73	15.80	15.67	15.76	18,118	+0.08(+0.48%)
Dec 21, 2016	15.61	15.72	15.61	15.69	16,623	+0.08(+0.49%)
Dec 20, 2016	15.59	15.67	15.59	15.61	9,740	+0.11(+0.69%)
Dec 19, 2016	15.57	15.57	15.49	15.50	8,346	-0.09(-0.59%)
Dec 16, 2016	15.42	15.59	15.40	15.59	10,855	+0.28(+1.81%)
Dec 15, 2016	15.21	15.32	15.11	15.32	25,049	+0.09(+0.56%)
Dec 14, 2016	15.54	15.54	15.21	15.23	17,933	-0.32(-2.08%)
Dec 13, 2016	15.51	15.57	15.42	15.55	27,337	+0.18(+1.17%)
Dec 12, 2016	15.38	15.47	15.35	15.38	8,530	+0.08(+0.51%)
Dec 09, 2016	15.40	15.40	15.29	15.30	16,416	-0.02(-0.16%)
Dec 08, 2016	15.29	15.35	15.19	15.32	87,473	+0.04(+0.24%)
Dec 07, 2016	15.14	15.28	15.04	15.28	14,095	+0.16(+1.09%)
Dec 06, 2016	15.13	15.13	14.97	15.12	17,648	-0.02(-0.13%)
Dec 05, 2016	15.14	15.17	15.07	15.14	58,634	+0.09(+0.57%)
Dec 02, 2016	15.01	15.10	15.01	15.05	30,212	+0.09(+0.62%)
Dec 01, 2016	15.66	15.66	14.88	14.96	33,764	-0.21(-1.40%)
Nov 30, 2016	15.15	15.24	15.12	15.17	32,573	+0.34(+2.32%)
Nov 29, 2016	14.76	14.84	14.65	14.83	27,438	-0.10(-0.69%)
Nov 28, 2016	15.32	15.32	14.91	14.93	22,932	-0.15(-1.02%)
Nov 25, 2016	15.15	15.15	15.04	15.09	24,469	-0.07(-0.46%)
Nov 23, 2016		15.16	15.16	15.16	0	+0.04(+0.24%)
Nov 22, 2016	15.34	15.34	15.05	15.12	18,747	-0.06(-0.39%)
Nov 21, 2016	15.07	15.18	15.02	15.18	21,089	+0.36(+2.40%)
Nov 18, 2016	14.82	14.84	14.69	14.82	14,501	+0.09(+0.63%)
Nov 17, 2016	14.71	14.75	14.69	14.73	9,980	+0.10(+0.68%)
Nov 16, 2016	14.70	14.74	14.57	14.63	4,972	-0.13(-0.90%)
Nov 15, 2016	14.63	14.76	14.63	14.76	14,929	+0.34(+2.33%)
Nov 14, 2016	14.35	14.43	14.33	14.43	3,299	+0.03(+0.21%)
Nov 11, 2016	14.34	14.43	14.31	14.40	12,683	-0.21(-1.43%)
Nov 10, 2016	14.60	14.72	14.59	14.61	7,367	-0.10(-0.67%)
Nov 09, 2016	14.53	14.75	14.47	14.70	12,991	+0.27(+1.87%)
Nov 08, 2016	14.20	14.52	14.20	14.43	5,717	+0.14(+0.98%)
Nov 07, 2016	14.31	14.32	14.26	14.29	11,778	+0.12(+0.87%)
Nov 04, 2016	14.14	14.19	14.11	14.17	24,391	+0.04(+0.28%)
Nov 03, 2016	14.15	14.15	14.13	14.13	1,768	-0.03(-0.23%)
Nov 02, 2016	14.25	14.25	14.16	14.16	3,082	-0.21(-1.43%)
Nov 01, 2016	14.55	14.55	14.34	14.37	3,729	-0.17(-1.19%)
Oct 31, 2016	14.51	14.60	14.51	14.54	2,404	-0.06(-0.39%)
Oct 28, 2016	14.87	14.87	14.60	14.60	2,373	-0.20(-1.35%)
Oct 27, 2016	14.80	14.80	14.80	14.80	396	+0.03(+0.18%)
Oct 26, 2016	14.63	14.78	14.63	14.77	2,877	-0.03(-0.23%)
Oct 25, 2016	14.85	14.85	14.81	14.81	1,921	-0.13(-0.87%)
Oct 24, 2016	15.10	15.10	14.94	14.94	1,103	-0.09(-0.63%)
Oct 21, 2016	14.97	15.04	14.97	15.03	5,309	-0.01(-0.06%)
Oct 20, 2016	15.05	15.07	14.98	15.04	3,114	-0.07(-0.44%)
Oct 19, 2016	15.09	15.13	15.09	15.11	8,193	+0.18(+1.19%)
Oct 18, 2016	14.94	14.94	14.85	14.93	4,248	+0.12(+0.80%)
Oct 17, 2016	14.77	14.81	14.77	14.81	1,563	-0.02(-0.16%)
Oct 14, 2016	14.84	14.84	14.82	14.83	1,499	+0.11(+0.76%)
Oct 13, 2016	14.72	14.72	14.72	14.72	878	-0.05(-0.35%)
Oct 12, 2016	14.73	14.77	14.73	14.77	476	+0.05(+0.33%)
Oct 11, 2016	14.92	14.92	14.72	14.72	2,244	-0.30(-2.02%)
Oct 10, 2016	14.98	15.03	14.98	15.03	2,543	+0.21(+1.42%)
Oct 07, 2016	14.90	14.90	14.82	14.82	2,175	-0.13(-0.88%)
Oct 06, 2016	14.92	14.95	14.89	14.95	5,426	-0.00(-0.03%)
Oct 05, 2016	15.07	15.07	14.95	14.95	3,863	+0.04(+0.30%)
Oct 04, 2016	15.05	15.05	14.83	14.91	14,870	-0.17(-1.14%)
Oct 03, 2016	15.22	15.22	15.08	15.08	1,780	-0.20(-1.29%)
Sep 30, 2016	15.17	15.28	15.17	15.28	7,011	+0.19(+1.27%)
Sep 29, 2016	15.17	15.32	15.08	15.09	53,461	-0.12(-0.77%)
Sep 28, 2016	15.02	15.21	14.79	15.20	10,435	+0.36(+2.43%)
Sep 27, 2016	14.95	14.95	14.77	14.84	12,182	-0.10(-0.69%)
Sep 26, 2016	15.03	15.03	14.95	14.95	4,063	-0.04(-0.27%)
Sep 23, 2016	15.03	15.03	14.98	14.99	1,519	-0.23(-1.52%)
Sep 22, 2016	15.15	15.22	15.13	15.22	3,825	+0.31(+2.08%)
Sep 21, 2016	14.88	14.94	14.84	14.91	2,718	+0.15(+1.05%)
Sep 19, 2016	14.63	14.80	14.63	14.75	139	+0.18(+1.23%)
Sep 16, 2016	14.48	14.57	14.48	14.57	1,847	-0.01(-0.05%)
Sep 15, 2016	14.66	14.66	14.48	14.58	5,252	+0.09(+0.62%)
Sep 14, 2016	14.54	14.54	14.45	14.49	6,332	-0.04(-0.27%)
Sep 13, 2016	14.67	14.67	14.53	14.53	4,137	-0.48(-3.18%)
Sep 12, 2016	14.83	15.01	14.83	15.01	2,481	+0.06(+0.40%)
Sep 09, 2016	15.09	15.09	14.94	14.95	4,523	-0.42(-2.76%)
Sep 08, 2016	15.26	15.37	15.26	15.37	767	+0.27(+1.76%)
Sep 07, 2016	15.08	15.11	15.06	15.11	2,391	+0.18(+1.23%)
Sep 06, 2016	14.92	14.92	14.82	14.92	3,417	+0.30(+2.04%)
Sep 02, 2016	14.58	14.62	14.62	14.62	1,072	+0.18(+1.23%)
Sep 01, 2016	14.35	14.45	14.31	14.45	31,931	+0.05(+0.32%)
Aug 31, 2016	14.49	14.50	14.38	14.40	7,423	-0.16(-1.08%)
Aug 30, 2016	14.71	14.71	14.47	14.56	20,802	+0.03(+0.18%)
Aug 29, 2016	14.56	14.56	14.53	14.53	1,435	-0.02(-0.14%)
Aug 26, 2016	14.71	14.71	14.48	14.55	12,108	-0.00(-0.01%)
Aug 25, 2016	14.53	14.60	14.52	14.55	4,480	+0.00(+0.00%)
Aug 24, 2016	14.67	14.69	14.55	14.55	4,840	-0.19(-1.27%)
Aug 23, 2016	14.62	14.74	14.62	14.74	15,279	+0.11(+0.76%)
Aug 22, 2016	14.67	14.67	14.52	14.63	4,742	-0.13(-0.88%)
Aug 19, 2016	14.94	14.94	14.70	14.76	16,846	-0.12(-0.79%)
Aug 18, 2016	14.70	14.88	14.70	14.88	25,627	+0.29(+2.02%)
Aug 17, 2016	14.46	14.58	14.46	14.58	6,997	+0.00(+0.01%)
Aug 16, 2016	14.55	14.63	14.55	14.58	5,871	-0.00(-0.00%)
Aug 15, 2016	14.66	14.66	14.54	14.58	3,875	+0.07(+0.49%)
Aug 12, 2016	14.41	14.58	14.41	14.51	102,959	+0.07(+0.45%)
Aug 11, 2016	14.33	14.45	14.32	14.45	8,327	+0.19(+1.33%)
Aug 10, 2016	14.26	14.26	14.26	14.26	830	-0.03(-0.18%)
Aug 09, 2016	14.40	14.40	14.22	14.28	10,715	-0.04(-0.27%)
Aug 08, 2016	14.28	14.38	14.28	14.32	32,717	+0.12(+0.83%)
Aug 05, 2016	14.11	14.25	14.06	14.20	15,832	-0.02(-0.17%)
Aug 04, 2016	14.11	14.23	14.11	14.23	1,539	+0.22(+1.57%)
Aug 03, 2016	13.81	14.04	13.81	14.01	25,969	+0.23(+1.70%)
Aug 02, 2016	13.80	13.86	13.68	13.78	6,230	+0.04(+0.30%)
Aug 01, 2016	14.03	14.03	13.73	13.73	5,263	-0.30(-2.14%)
Jul 29, 2016	13.86	14.03	13.83	14.03	5,977	+0.13(+0.94%)
Jul 28, 2016	13.88	13.92	13.80	13.90	30,961	+0.12(+0.85%)
Jul 27, 2016	13.98	14.03	13.79	13.79	2,743	-0.24(-1.74%)
Jul 26, 2016	14.05	14.05	13.97	14.03	3,073	+0.00(+0.02%)
Jul 25, 2016	14.19	14.19	14.03	14.03	3,463	-0.25(-1.73%)
Jul 22, 2016	14.28	14.29	14.22	14.28	8,326	+0.01(+0.09%)
Jul 21, 2016	14.42	14.42	14.22	14.26	28,080	-0.14(-1.00%)
Jul 20, 2016	14.37	14.41	14.33	14.41	2,242	+0.03(+0.23%)
Jul 19, 2016	14.37	14.37	14.33	14.37	2,978	-0.06(-0.41%)
Jul 18, 2016	14.45	14.45	14.29	14.43	32,340	+0.12(+0.82%)
Jul 15, 2016	14.49	14.49	14.23	14.32	9,897	-0.02(-0.12%)
Jul 14, 2016	14.31	14.40	14.29	14.33	9,664	+0.11(+0.74%)
Jul 13, 2016	14.23	14.26	14.15	14.23	2,996	-0.02(-0.11%)
Jul 12, 2016	14.21	14.32	14.20	14.24	7,855	+0.33(+2.35%)
Jul 11, 2016	14.07	14.07	13.92	13.92	30,267	+0.01(+0.10%)
Jul 08, 2016	13.90	13.90	13.86	13.90	2,353	+0.12(+0.84%)
Jul 07, 2016	14.05	14.13	13.79	13.79	3,310	-0.10(-0.75%)
Jul 06, 2016	13.75	13.90	13.74	13.89	8,322	+0.11(+0.83%)
Jul 05, 2016	13.98	13.98	13.75	13.78	2,005	-0.26(-1.88%)