Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	15.42	15.55	15.42	15.41	68,805	+0.02(+0.13%)
Jun 29, 2017	15.49	15.57	15.20	15.39	131,759	-0.08(-0.52%)
Jun 28, 2017	15.11	15.52	15.10	15.47	109,618	+0.51(+3.41%)
Jun 27, 2017	15.21	15.21	14.87	14.96	123,863	-0.26(-1.71%)
Jun 26, 2017	14.75	15.36	14.75	15.22	180,554	+0.55(+3.75%)
Jun 23, 2017	14.38	14.73	14.18	14.67	682,877	+0.25(+1.73%)
Jun 22, 2017	14.26	14.52	14.16	14.42	94,622	+0.09(+0.63%)
Jun 21, 2017	14.41	14.50	14.31	14.33	96,206	-0.04(-0.28%)
Jun 20, 2017	14.48	14.56	14.36	14.37	141,308	-0.18(-1.24%)
Jun 19, 2017	14.65	14.68	14.49	14.55	66,690	-0.07(-0.48%)
Jun 16, 2017	14.75	14.89	14.48	14.62	159,557	-0.22(-1.48%)
Jun 15, 2017	14.92	15.03	14.76	14.84	97,334	-0.25(-1.66%)
Jun 14, 2017	15.26	15.36	15.01	15.09	145,529	-0.14(-0.92%)
Jun 13, 2017	15.42	15.43	15.10	15.23	108,247	-0.15(-0.98%)
Jun 12, 2017	15.05	15.67	15.05	15.38	166,241	+0.14(+0.92%)
Jun 09, 2017	15.22	15.53	15.17	15.24	153,816	+0.02(+0.13%)
Jun 08, 2017	15.20	15.40	15.06	15.22	122,317	-0.03(-0.20%)
Jun 07, 2017	15.22	15.39	15.07	15.25	181,579	-0.01(-0.07%)
Jun 06, 2017	15.44	15.51	15.25	15.26	170,192	-0.36(-2.30%)
Jun 05, 2017	15.87	16.07	15.61	15.62	137,491	-0.24(-1.51%)
Jun 02, 2017	15.78	16.04	15.64	15.86	333,213	+0.08(+0.51%)
Jun 01, 2017	15.60	15.84	15.46	15.78	122,159	+0.32(+2.07%)
May 31, 2017	15.67	15.85	15.14	15.46	200,274	-0.13(-0.83%)
May 30, 2017	15.58	15.76	15.53	15.59	116,005	-0.09(-0.57%)
May 26, 2017	15.79	15.91	15.43	15.68	153,431	-0.07(-0.44%)
May 25, 2017	16.10	16.10	15.54	15.75	262,472	-0.32(-1.99%)
May 24, 2017	16.41	16.45	16.03	16.07	111,585	-0.26(-1.59%)
May 23, 2017	16.40	16.45	16.21	16.33	108,301	-0.05(-0.31%)
May 22, 2017	16.17	16.41	16.16	16.38	161,672	+0.09(+0.55%)
May 19, 2017	16.38	16.61	16.13	16.29	175,970	+0.04(+0.25%)
May 18, 2017	16.47	16.65	16.03	16.25	204,259	-0.36(-2.17%)
May 17, 2017	17.30	17.38	16.59	16.61	214,006	-0.89(-5.09%)
May 16, 2017	17.60	17.72	17.44	17.50	259,048	-0.02(-0.11%)
May 15, 2017	17.35	17.63	17.34	17.52	242,776	+0.15(+0.86%)
May 12, 2017	17.63	17.70	17.27	17.37	197,085	-0.29(-1.64%)
May 11, 2017	17.89	17.97	17.54	17.66	188,323	-0.33(-1.83%)
May 10, 2017	18.13	18.51	17.98	17.99	276,014	-0.21(-1.15%)
May 09, 2017	18.02	18.46	18.02	18.20	324,446	+0.08(+0.44%)
May 08, 2017	18.12	18.21	17.60	18.12	261,737	-0.15(-0.82%)
May 05, 2017	18.57	18.57	17.69	18.27	318,923	-0.18(-0.98%)
May 04, 2017	20.79	20.82	18.02	18.45	420,438	-1.54(-7.70%)
May 03, 2017	20.00	20.15	19.90	19.99	282,834	-0.07(-0.35%)
May 02, 2017	19.92	20.20	19.90	20.06	261,795	+0.22(+1.11%)
May 01, 2017	19.73	19.95	19.54	19.84	139,958	+0.23(+1.17%)
Apr 28, 2017	19.52	19.80	19.41	19.61	184,324	+0.07(+0.36%)
Apr 27, 2017	19.18	19.72	19.06	19.54	199,902	+0.41(+2.14%)
Apr 26, 2017	19.21	19.40	19.10	19.13	268,739	-0.05(-0.26%)
Apr 25, 2017	19.11	19.40	19.07	19.18	210,512	+0.24(+1.27%)
Apr 24, 2017	18.71	19.03	18.59	18.94	244,149	+0.56(+3.05%)
Apr 21, 2017	18.41	18.54	18.17	18.38	155,511	+0.03(+0.16%)
Apr 20, 2017	17.94	18.43	17.94	18.35	231,909	+0.52(+2.92%)
Apr 19, 2017	17.40	17.95	17.40	17.83	149,947	+0.41(+2.35%)
Apr 18, 2017	17.32	17.59	17.19	17.42	201,075	+0.04(+0.23%)
Apr 17, 2017	17.23	17.41	17.07	17.38	212,079	+0.21(+1.22%)
Apr 13, 2017	17.29	17.44	17.14	17.17	179,263	-0.21(-1.21%)
Apr 12, 2017	17.45	17.52	17.20	17.38	187,587	-0.12(-0.69%)
Apr 11, 2017	17.35	17.61	17.27	17.50	131,825	+0.09(+0.52%)
Apr 10, 2017	17.45	17.58	17.31	17.41	257,550	-0.04(-0.23%)
Apr 07, 2017	17.35	17.60	17.33	17.45	148,658	+0.04(+0.23%)
Apr 06, 2017	17.36	17.47	17.21	17.41	206,947	+0.02(+0.12%)
Apr 05, 2017	17.34	17.84	17.33	17.39	275,078	+0.17(+0.99%)
Apr 04, 2017	17.85	17.93	17.18	17.22	233,339	-0.63(-3.53%)
Apr 03, 2017	18.14	18.30	17.72	17.85	238,190	-0.29(-1.60%)
Mar 31, 2017	18.42	18.57	18.12	18.14	221,470	-0.26(-1.41%)
Mar 30, 2017	18.34	18.69	18.34	18.40	209,991	+0.14(+0.77%)
Mar 29, 2017	18.02	18.57	17.97	18.26	210,975	+0.25(+1.39%)
Mar 28, 2017	17.89	18.07	17.79	18.01	216,844	+0.04(+0.22%)
Mar 27, 2017	18.01	18.12	17.77	17.97	236,176	-0.24(-1.32%)
Mar 24, 2017	18.16	18.48	18.04	18.21	150,243	+0.13(+0.72%)
Mar 23, 2017	18.18	18.32	18.00	18.08	161,862	-0.09(-0.50%)
Mar 22, 2017	18.19	18.40	17.92	18.17	145,252	+0.01(+0.06%)
Mar 21, 2017	18.91	18.98	18.14	18.16	140,159	-0.70(-3.71%)
Mar 20, 2017	18.87	19.05	18.68	18.86	227,713	-0.04(-0.21%)
Mar 17, 2017	19.09	19.32	18.75	18.90	226,776	-0.21(-1.10%)
Mar 16, 2017	19.45	19.50	19.05	19.11	184,552	-0.11(-0.57%)
Mar 15, 2017	19.08	19.28	18.78	19.22	153,533	+0.27(+1.42%)
Mar 14, 2017	18.93	19.01	18.72	18.95	54,887	-0.03(-0.16%)
Mar 13, 2017		19.13	18.79	18.98	139,218	+0.33(+1.77%)
Mar 10, 2017	18.39	18.74	18.22	18.65	124,191	+0.46(+2.53%)
Mar 09, 2017	18.55	18.65	18.18	18.19	115,733	-0.46(-2.47%)
Mar 08, 2017	18.83	18.91	18.58	18.65	131,763	-0.16(-0.85%)
Mar 07, 2017	18.61	18.95	18.61	18.81	76,677	+0.08(+0.43%)
Mar 06, 2017	18.80	19.12	18.65	18.73	195,480	-0.27(-1.42%)
Mar 03, 2017	18.90	19.44	18.82	19.00	148,072	+0.18(+0.96%)
Mar 02, 2017	18.15	18.93	17.67	18.82	122,032	+0.77(+4.27%)
Mar 01, 2017	17.20	18.11	17.05	18.05	109,213	+1.16(+6.87%)
Feb 28, 2017	16.88	17.03	16.67	16.89	169,752	+0.02(+0.12%)
Feb 27, 2017	16.87	17.01	16.83	16.87	61,950	-0.05(-0.30%)
Feb 24, 2017	16.87	17.04	16.45	16.92	37,222	-0.04(-0.24%)
Feb 23, 2017	17.15	17.15	16.92	16.96	52,252	-0.23(-1.34%)
Feb 22, 2017	17.01	17.21	16.91	17.19	45,982	+0.14(+0.82%)
Feb 21, 2017	17.49	17.54	17.02	17.05	93,219	-0.34(-1.96%)
Feb 17, 2017		17.39	17.39	17.39	0	+0.46(+2.72%)
Feb 16, 2017	17.00	17.07	16.69	16.93	93,392	-0.12(-0.70%)
Feb 15, 2017	16.85	17.08	16.75	17.05	36,447	+0.05(+0.29%)
Feb 14, 2017	17.15	17.33	16.87	17.00	84,736	-0.21(-1.22%)
Feb 13, 2017	17.25	17.31	17.10	17.21	68,611	+0.13(+0.76%)
Feb 10, 2017	16.84	17.11	16.78	17.08	86,731	+0.21(+1.24%)
Feb 09, 2017	16.50	16.90	16.47	16.87	84,831	+0.37(+2.24%)
Feb 08, 2017	16.40	16.61	16.28	16.50	114,922	+0.11(+0.67%)
Feb 07, 2017	16.47	16.67	16.28	16.39	53,579	-0.11(-0.67%)
Feb 06, 2017	16.58	16.63	16.41	16.50	49,450	-0.13(-0.78%)
Feb 03, 2017	16.63	16.65	16.50	16.63	105,499	+0.12(+0.73%)
Feb 02, 2017	16.65	16.67	16.43	16.51	218,233	-0.29(-1.73%)
Feb 01, 2017	16.65	17.24	16.47	16.80	135,602	+0.39(+2.38%)
Jan 31, 2017	16.21	16.48	16.14	16.41	59,930	+0.13(+0.80%)
Jan 30, 2017	16.68	16.82	16.26	16.28	98,789	-0.59(-3.50%)
Jan 27, 2017	16.76	16.99	16.62	16.87	125,155	+0.11(+0.66%)
Jan 26, 2017	16.87	16.88	16.71	16.76	141,609	-0.10(-0.59%)
Jan 25, 2017	17.01	17.09	16.80	16.86	113,307	-0.01(-0.06%)
Jan 24, 2017	16.73	16.91	16.62	16.87	184,124	+0.14(+0.84%)
Jan 23, 2017	16.71	16.95	16.62	16.73	86,787	-0.08(-0.48%)
Jan 20, 2017	17.09	17.12	16.70	16.81	98,537	-0.32(-1.87%)
Jan 19, 2017	17.31	17.38	16.82	17.13	127,105	-0.07(-0.41%)
Jan 18, 2017	16.79	17.25	16.66	17.20	184,360	+0.40(+2.38%)
Jan 17, 2017	17.26	17.33	16.75	16.80	78,122	-0.63(-3.61%)
Jan 13, 2017		17.43	17.43	17.43	0	+0.04(+0.23%)
Jan 12, 2017	17.82	17.85	17.17	17.39	96,972	-0.54(-3.01%)
Jan 11, 2017	17.69	17.95	17.68	17.93	73,542	-0.01(-0.06%)
Jan 10, 2017	17.67	18.04	17.66	17.94	113,012	+0.35(+1.99%)
Jan 09, 2017	17.66	17.84	17.48	17.59	56,970	-0.17(-0.96%)
Jan 06, 2017	17.94	17.94	17.73	17.76	66,899	-0.03(-0.17%)
Jan 05, 2017	17.84	18.06	17.59	17.79	81,752	-0.23(-1.28%)
Jan 04, 2017	17.60	18.08	17.60	18.02	103,885	+0.42(+2.39%)
Jan 03, 2017	17.64	18.03	17.37	17.60	121,261	-0.09(-0.51%)
Dec 30, 2016		17.69	17.69	17.69	0	+0.05(+0.28%)
Dec 29, 2016	17.69	17.87	17.55	17.64	68,793	-0.05(-0.28%)
Dec 28, 2016	17.88	18.08	17.52	17.69	71,193	-0.24(-1.34%)
Dec 27, 2016	17.76	18.09	17.67	17.93	101,966	+0.17(+0.96%)
Dec 23, 2016		17.76	17.76	17.76	0	+0.04(+0.23%)
Dec 22, 2016	18.31	18.38	17.63	17.72	130,115	-0.60(-3.28%)
Dec 21, 2016	18.21	18.59	18.19	18.32	305,547	+0.12(+0.66%)
Dec 20, 2016	17.87	18.28	17.87	18.20	257,281	+0.27(+1.51%)
Dec 19, 2016	17.79	17.98	17.61	17.93	106,675	+0.13(+0.73%)
Dec 16, 2016	17.89	17.94	17.68	17.80	213,451	+0.01(+0.06%)
Dec 15, 2016	17.73	18.12	17.73	17.79	111,358	+0.02(+0.11%)
Dec 14, 2016	18.20	18.20	17.75	17.77	133,438	-0.49(-2.68%)
Dec 13, 2016	18.18	18.59	18.05	18.26	126,956	+0.12(+0.66%)
Dec 12, 2016	17.85	18.24	17.77	18.14	149,383	+0.24(+1.34%)
Dec 09, 2016	18.25	18.25	17.73	17.90	119,043	-0.21(-1.16%)
Dec 08, 2016	17.75	18.16	17.56	18.11	211,471	+0.50(+2.84%)
Dec 07, 2016	16.99	17.69	16.89	17.61	115,426	+0.65(+3.83%)
Dec 06, 2016	16.50	17.00	16.42	16.96	104,583	+0.52(+3.16%)
Dec 05, 2016	16.05	16.46	16.05	16.44	136,116	+0.58(+3.66%)
Dec 02, 2016	16.06	16.06	15.82	15.86	118,914	-0.14(-0.88%)
Dec 01, 2016	15.86	16.14	15.85	16.00	254,394	+0.13(+0.82%)
Nov 30, 2016	16.22	16.28	15.86	15.87	195,823	-0.23(-1.43%)
Nov 29, 2016	16.02	16.14	15.71	16.10	162,091	+0.16(+1.00%)
Nov 28, 2016	16.00	16.12	15.79	15.94	108,697	-0.06(-0.38%)
Nov 25, 2016	15.94	16.04	15.82	16.00	99,876	+0.14(+0.88%)
Nov 23, 2016		15.86	15.86	15.86	0	-0.26(-1.61%)
Nov 22, 2016	16.00	16.18	15.90	16.12	211,322	+0.19(+1.19%)
Nov 21, 2016	16.00	16.29	15.90	15.93	113,242	-0.12(-0.75%)
Nov 18, 2016	16.35	16.37	15.99	16.05	156,209	-0.34(-2.07%)
Nov 17, 2016	16.12	16.63	16.06	16.39	162,116	+0.34(+2.12%)
Nov 16, 2016	16.02	16.07	15.80	16.05	177,404	+0.06(+0.38%)
Nov 15, 2016	15.91	16.17	15.86	15.99	98,040	+0.11(+0.69%)
Nov 14, 2016	15.84	16.33	15.77	15.88	215,720	+0.08(+0.51%)
Nov 11, 2016	15.26	15.95	15.18	15.80	268,242	+0.43(+2.80%)
Nov 10, 2016	15.11	15.49	14.96	15.37	191,649	+0.39(+2.60%)
Nov 09, 2016	14.64	15.06	14.27	14.98	151,727	+0.14(+0.94%)
Nov 08, 2016	14.71	14.90	14.67	14.84	101,127	+0.12(+0.82%)
Nov 07, 2016	14.79	15.00	14.59	14.72	160,442	+0.03(+0.20%)
Nov 04, 2016	14.50	14.91	14.45	14.69	179,942	+0.18(+1.24%)
Nov 03, 2016	14.43	14.59	14.30	14.51	282,859	+0.09(+0.62%)
Nov 02, 2016	14.49	14.66	14.28	14.42	211,050	-0.15(-1.03%)
Nov 01, 2016	14.88	14.99	14.30	14.57	225,075	-0.25(-1.69%)
Oct 31, 2016	14.55	14.91	14.30	14.82	353,316	+0.27(+1.86%)
Oct 28, 2016	13.95	14.82	13.75	14.55	534,186	+0.27(+1.89%)
Oct 27, 2016	17.38	17.56	13.42	14.28	1,622,072	-3.95(-21.67%)
Oct 26, 2016	17.95	18.45	17.83	18.23	181,804	+0.17(+0.94%)
Oct 25, 2016	18.27	18.41	17.90	18.06	96,361	-0.28(-1.53%)
Oct 24, 2016	18.14	18.47	17.99	18.34	91,705	+0.33(+1.83%)
Oct 21, 2016	17.93	18.13	17.93	18.01	80,726	-0.16(-0.88%)
Oct 20, 2016	18.22	18.27	18.00	18.17	150,120	-0.09(-0.49%)
Oct 19, 2016	17.64	18.36	17.55	18.26	215,188	+0.65(+3.69%)
Oct 18, 2016	18.28	18.33	17.55	17.61	181,047	-0.53(-2.92%)
Oct 17, 2016	17.79	18.24	17.79	18.14	120,357	+0.26(+1.45%)
Oct 14, 2016	17.87	18.11	17.79	17.88	142,744	+0.17(+0.96%)
Oct 13, 2016	18.03	18.16	17.67	17.71	136,317	-0.59(-3.22%)
Oct 12, 2016	18.10	18.39	18.06	18.30	111,764	+0.16(+0.88%)
Oct 11, 2016	18.37	18.37	18.12	18.14	182,803	-0.26(-1.41%)
Oct 10, 2016	18.12	18.50	18.09	18.40	114,801	+0.27(+1.49%)
Oct 07, 2016	18.10	18.25	17.96	18.13	135,384	-0.02(-0.11%)
Oct 06, 2016	18.26	18.30	17.96	18.15	181,088	-0.19(-1.04%)
Oct 05, 2016	18.37	18.47	18.27	18.34	191,394	+0.10(+0.55%)
Oct 04, 2016	18.33	18.48	18.15	18.24	199,920	-0.17(-0.92%)
Oct 03, 2016	18.43	18.62	18.30	18.41	211,119	+0.01(+0.05%)
Sep 30, 2016	18.21	18.52	18.07	18.40	304,173	+0.29(+1.60%)
Sep 29, 2016	18.53	18.61	18.10	18.11	150,170	-0.43(-2.32%)
Sep 28, 2016	18.34	18.63	18.31	18.54	199,784	+0.24(+1.31%)
Sep 27, 2016	18.57	18.73	18.28	18.30	373,234	-0.37(-1.98%)
Sep 26, 2016	18.62	19.00	18.56	18.67	174,225	-0.21(-1.11%)
Sep 23, 2016	18.28	19.01	18.08	18.88	415,005	-0.14(-0.74%)
Sep 22, 2016	18.98	19.20	18.91	19.02	365,419	+0.16(+0.85%)
Sep 21, 2016	18.51	18.87	18.50	18.86	186,084	+0.46(+2.50%)
Sep 20, 2016	18.54	18.56	18.34	18.40	169,698	-0.08(-0.43%)
Sep 19, 2016	18.50	18.77	18.36	18.48	231,770	+0.16(+0.87%)
Sep 16, 2016	18.30	18.39	18.14	18.32	287,854	-0.04(-0.22%)
Sep 15, 2016	17.77	18.39	17.65	18.36	159,650	+0.58(+3.26%)
Sep 14, 2016	17.60	17.96	17.41	17.78	150,115	+0.17(+0.97%)
Sep 13, 2016	17.80	17.88	17.54	17.61	172,482	-0.18(-1.01%)
Sep 12, 2016	17.33	17.79	17.27	17.79	111,823	+0.18(+1.02%)
Sep 09, 2016	18.14	18.22	17.60	17.61	122,919	-0.66(-3.61%)
Sep 08, 2016	18.24	18.44	18.14	18.27	187,234	+0.01(+0.05%)
Sep 07, 2016	18.03	18.38	17.99	18.26	104,241	+0.26(+1.44%)
Sep 06, 2016	17.86	18.07	17.82	18.00	190,778	+0.30(+1.69%)
Sep 02, 2016	17.87	17.70	17.70	17.70	129,600	+0.03(+0.17%)
Sep 01, 2016	17.38	17.67	17.23	17.67	190,903	+0.34(+1.96%)
Aug 31, 2016	18.38	18.48	17.14	17.33	462,089	-0.93(-5.09%)
Aug 30, 2016	17.80	18.26	17.80	18.26	276,742	+0.50(+2.82%)
Aug 29, 2016	17.89	17.91	17.68	17.76	137,497	-0.05(-0.28%)
Aug 26, 2016	17.30	18.02	17.30	17.81	232,378	+0.56(+3.25%)
Aug 25, 2016	17.29	17.35	17.18	17.25	292,842	-0.06(-0.35%)
Aug 24, 2016	17.19	17.43	17.15	17.31	236,208	+0.10(+0.58%)
Aug 23, 2016	17.04	17.30	17.04	17.21	183,052	+0.23(+1.35%)
Aug 22, 2016	16.96	17.01	16.75	16.98	126,825	+0.06(+0.35%)
Aug 19, 2016	16.95	17.10	16.83	16.92	157,642	-0.09(-0.53%)
Aug 18, 2016	17.00	17.26	16.98	17.01	116,515	-0.14(-0.82%)
Aug 17, 2016	17.13	17.21	17.00	17.15	128,743	+0.00(+0.00%)
Aug 16, 2016	17.29	17.31	17.11	17.15	133,095	-0.21(-1.21%)
Aug 15, 2016	17.22	17.55	17.11	17.36	130,462	+0.06(+0.35%)
Aug 12, 2016	17.43	17.46	17.17	17.30	141,235	-0.17(-0.97%)
Aug 11, 2016	17.47	17.57	17.33	17.47	213,499	+0.04(+0.23%)
Aug 10, 2016	17.73	17.83	17.38	17.43	129,535	-0.23(-1.30%)
Aug 09, 2016	17.72	17.81	17.35	17.66	130,340	-0.18(-1.01%)
Aug 08, 2016	17.75	17.84	17.52	17.84	228,779	+0.29(+1.65%)
Aug 05, 2016	17.30	17.71	17.22	17.55	240,169	+0.35(+2.03%)
Aug 04, 2016	17.46	17.57	17.13	17.20	214,371	-0.11(-0.64%)
Aug 03, 2016	17.75	17.89	16.81	17.31	392,350	-0.53(-2.97%)
Aug 02, 2016	18.27	18.27	17.59	17.84	499,567	+0.47(+2.71%)
Aug 01, 2016	16.65	17.38	16.40	17.37	349,744	+0.69(+4.14%)
Jul 29, 2016	16.56	16.77	16.52	16.68	211,255	-0.01(-0.06%)
Jul 28, 2016	17.09	17.09	16.56	16.69	144,032	-0.46(-2.68%)
Jul 27, 2016	17.27	17.38	16.99	17.15	321,196	-0.03(-0.17%)
Jul 26, 2016	16.68	17.32	16.55	17.18	381,556	+0.51(+3.06%)
Jul 25, 2016	16.35	16.69	16.34	16.67	372,169	+0.30(+1.83%)
Jul 22, 2016	16.38	16.53	16.13	16.37	300,673	+0.06(+0.37%)
Jul 21, 2016	16.02	16.43	16.02	16.31	207,854	+0.29(+1.81%)
Jul 20, 2016	16.03	16.20	15.95	16.02	197,163	-0.02(-0.12%)
Jul 19, 2016	15.88	16.36	15.83	16.04	271,043	+0.20(+1.26%)
Jul 18, 2016	15.67	15.85	15.65	15.84	218,335	+0.10(+0.64%)
Jul 15, 2016	15.81	15.99	15.62	15.74	207,205	+0.05(+0.32%)
Jul 14, 2016	15.69	15.79	15.32	15.69	322,522	+0.24(+1.55%)
Jul 13, 2016	15.62	15.66	15.11	15.45	415,885	-0.14(-0.90%)
Jul 12, 2016	15.70	15.79	15.58	15.59	352,311	-0.09(-0.57%)
Jul 11, 2016	15.86	16.08	15.59	15.68	239,519	-0.02(-0.13%)
Jul 08, 2016	15.41	15.74	15.13	15.70	101,442	+0.57(+3.77%)
Jul 07, 2016	15.28	15.55	15.07	15.13	90,212	-0.06(-0.39%)
Jul 06, 2016	15.13	15.21	14.98	15.19	92,143	+0.06(+0.40%)
Jul 05, 2016	15.21	15.42	14.84	15.13	274,480	-0.25(-1.63%)