Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	13.09	13.27	12.79	13.27	61,408	+0.26(+2.02%)
Jun 29, 2016	12.94	13.00	12.78	13.00	52,667	+0.20(+1.58%)
Jun 28, 2016	12.97	12.97	12.76	12.80	101,289	+0.02(+0.13%)
Jun 27, 2016	12.95	12.98	12.77	12.78	114,949	-0.35(-2.64%)
Jun 24, 2016	13.07	13.33	12.97	13.13	271,247	-0.34(-2.51%)
Jun 23, 2016	13.32	13.54	13.22	13.47	69,714	+0.30(+2.25%)
Jun 22, 2016	13.18	13.27	13.13	13.17	113,337	-0.06(-0.45%)
Jun 21, 2016	13.15	13.28	13.11	13.23	30,965	-0.01(-0.06%)
Jun 20, 2016	13.31	13.46	13.22	13.24	53,708	+0.02(+0.13%)
Jun 17, 2016	13.27	13.33	13.11	13.22	201,959	-0.04(-0.32%)
Jun 16, 2016	13.11	13.29	13.09	13.27	40,886	-0.02(-0.13%)
Jun 15, 2016	13.28	13.49	13.15	13.28	92,027	+0.08(+0.58%)
Jun 14, 2016	13.25	13.35	13.11	13.21	59,734	-0.10(-0.76%)
Jun 13, 2016	13.37	13.38	13.17	13.31	87,829	-0.09(-0.69%)
Jun 10, 2016	13.37	13.53	13.32	13.40	40,316	-0.09(-0.69%)
Jun 09, 2016	13.46	13.54	13.33	13.49	43,059	-0.03(-0.19%)
Jun 08, 2016	13.51	13.66	13.43	13.52	123,519	+0.01(+0.06%)
Jun 07, 2016	13.52	13.55	13.49	13.51	90,080	+0.03(+0.19%)
Jun 06, 2016	13.53	13.68	13.38	13.49	166,368	-0.03(-0.25%)
Jun 03, 2016	13.90	13.90	13.48	13.52	52,136	-0.41(-2.97%)
Jun 02, 2016	13.66	13.95	13.60	13.93	77,078	+0.41(+3.00%)
Jun 01, 2016	13.27	13.64	13.22	13.53	43,362	+0.14(+1.01%)
May 31, 2016	13.80	13.80	13.33	13.39	62,958	-0.36(-2.58%)
May 27, 2016	13.76	13.75	13.75	13.75	37,018	+0.01(+0.06%)
May 26, 2016	13.86	13.92	13.67	13.74	40,854	-0.10(-0.73%)
May 25, 2016	13.77	13.92	13.72	13.84	37,399	+0.05(+0.37%)
May 24, 2016	13.47	13.92	13.47	13.79	63,159	+0.41(+3.10%)
May 23, 2016	13.42	13.50	13.30	13.38	34,829	-0.03(-0.19%)
May 20, 2016	13.36	13.58	13.28	13.40	49,340	+0.14(+1.02%)
May 19, 2016	13.81	13.82	13.24	13.27	36,772	-0.65(-4.68%)
May 18, 2016	13.00	13.94	13.00	13.92	163,654	+0.83(+6.33%)
May 17, 2016	13.53	13.60	12.94	13.09	137,518	-0.42(-3.13%)
May 16, 2016	13.59	13.59	13.46	13.51	86,063	-0.03(-0.19%)
May 13, 2016	13.80	13.92	13.50	13.54	94,595	-0.28(-2.02%)
May 12, 2016	13.82	14.04	13.60	13.82	77,303	-0.04(-0.31%)
May 11, 2016	14.09	14.12	13.86	13.86	31,807	-0.25(-1.74%)
May 10, 2016	14.10	14.20	13.99	14.10	37,475	+0.08(+0.54%)
May 09, 2016	14.04	14.26	14.01	14.03	49,707	+0.07(+0.48%)
May 06, 2016	13.98	14.02	13.81	13.96	60,327	-0.02(-0.12%)
May 05, 2016	14.16	14.35	13.95	13.98	47,297	-0.05(-0.36%)
May 04, 2016	14.29	14.37	13.71	14.03	87,729	-0.30(-2.07%)
May 03, 2016	14.56	14.56	14.26	14.32	68,384	-0.30(-2.08%)
May 02, 2016	14.62	14.80	14.56	14.63	119,835	+0.08(+0.52%)
Apr 29, 2016	14.31	14.55	14.28	14.55	177,177	+0.25(+1.71%)
Apr 28, 2016	14.38	14.53	14.25	14.31	103,397	-0.13(-0.88%)
Apr 27, 2016	14.53	14.60	14.38	14.43	76,918	-0.10(-0.70%)
Apr 26, 2016	14.26	14.54	13.70	14.53	79,304	+0.37(+2.63%)
Apr 25, 2016	14.20	14.20	13.84	14.16	63,406	-0.11(-0.77%)
Apr 22, 2016	14.17	14.29	14.10	14.27	37,571	+0.15(+1.08%)
Apr 21, 2016	13.96	14.19	13.78	14.12	96,119	+0.12(+0.84%)
Apr 20, 2016	14.12	14.16	13.99	14.00	37,425	-0.08(-0.54%)
Apr 19, 2016	13.74	14.16	13.72	14.08	113,350	+0.02(+0.12%)
Apr 18, 2016	14.06	14.16	13.96	14.06	29,783	+0.08(+0.60%)
Apr 15, 2016	14.02	14.16	13.91	13.98	41,404	-0.08(-0.54%)
Apr 14, 2016	14.03	14.25	13.82	14.05	96,404	+0.04(+0.27%)
Apr 13, 2016	13.18	14.07	13.18	14.01	95,708	+0.89(+6.80%)
Apr 12, 2016	12.94	13.15	12.85	13.12	85,593	+0.16(+1.23%)
Apr 11, 2016	13.08	13.12	12.90	12.96	71,647	-0.09(-0.71%)
Apr 08, 2016	13.21	13.27	12.96	13.06	262,717	-0.03(-0.19%)
Apr 07, 2016	13.13	13.27	12.98	13.08	129,153	-0.14(-1.08%)
Apr 06, 2016	13.22	13.27	13.11	13.22	293,474	+0.07(+0.51%)
Apr 05, 2016	13.26	13.30	13.13	13.16	157,672	-0.29(-2.19%)
Apr 04, 2016	13.88	13.88	13.41	13.45	45,203	-0.37(-2.68%)
Apr 01, 2016	13.68	13.88	13.43	13.82	30,030	+0.06(+0.43%)
Mar 31, 2016	13.85	13.85	13.67	13.76	48,879	-0.09(-0.67%)
Mar 30, 2016	13.79	14.04	13.77	13.85	45,011	+0.07(+0.49%)
Mar 29, 2016	13.31	13.83	13.20	13.79	69,647	+0.56(+4.27%)
Mar 28, 2016	13.37	13.56	13.14	13.22	49,492	-0.07(-0.51%)
Mar 24, 2016	13.09	13.29	13.29	13.29	36,710	+0.16(+1.22%)
Mar 23, 2016	13.19	13.27	13.08	13.13	183,739	-0.10(-0.76%)
Mar 22, 2016	13.41	13.41	13.16	13.23	55,006	-0.27(-2.00%)
Mar 21, 2016	13.58	13.75	13.43	13.50	56,221	-0.13(-0.93%)
Mar 18, 2016	13.64	13.71	13.15	13.63	187,376	+0.12(+0.87%)
Mar 17, 2016	13.09	13.64	12.96	13.51	64,903	+0.37(+2.82%)
Mar 16, 2016	13.13	13.32	13.07	13.14	73,941	+0.00(+0.00%)
Mar 15, 2016	13.69	13.69	13.09	13.14	56,926	-0.64(-4.64%)
Mar 14, 2016	13.69	13.91	13.69	13.78	75,358	+0.07(+0.49%)
Mar 11, 2016	13.37	13.72	13.33	13.71	46,256	+0.42(+3.17%)
Mar 10, 2016	13.15	13.35	13.08	13.29	54,471	+0.18(+1.35%)
Mar 09, 2016	13.30	13.42	13.07	13.11	44,357	-0.17(-1.27%)
Mar 08, 2016	13.54	13.62	13.27	13.28	61,440	-0.37(-2.71%)
Mar 07, 2016	13.49	13.73	13.48	13.65	51,572	+0.20(+1.50%)
Mar 04, 2016	13.24	13.59	13.24	13.45	130,668	+0.17(+1.27%)
Mar 03, 2016	13.24	13.41	13.22	13.28	54,507	+0.04(+0.32%)
Mar 02, 2016	13.35	13.43	13.15	13.24	51,439	-0.15(-1.13%)
Mar 01, 2016	13.01	13.40	12.90	13.39	77,989	+0.41(+3.18%)
Feb 29, 2016	13.15	13.31	12.96	12.98	76,111	-0.19(-1.41%)
Feb 26, 2016	13.08	13.27	12.88	13.16	69,173	+0.20(+1.56%)
Feb 25, 2016	12.90	13.06	12.83	12.96	29,440	+0.10(+0.79%)
Feb 24, 2016	12.63	12.87	12.51	12.86	49,594	+0.09(+0.73%)
Feb 23, 2016	12.92	13.06	12.75	12.77	68,965	-0.13(-1.04%)
Feb 22, 2016	13.04	13.09	12.86	12.90	53,176	-0.03(-0.19%)
Feb 19, 2016	12.90	13.11	12.87	12.93	80,522	+0.03(+0.20%)
Feb 18, 2016	12.95	13.07	12.74	12.90	66,572	-0.03(-0.26%)
Feb 17, 2016	13.43	13.43	12.86	12.94	94,936	-0.41(-3.09%)
Feb 16, 2016	13.31	13.43	13.19	13.35	49,247	+0.17(+1.28%)
Feb 12, 2016	12.98	13.18	13.18	13.18	110,606	+0.33(+2.55%)
Feb 11, 2016	12.85	12.91	12.62	12.85	131,300	-0.20(-1.55%)
Feb 10, 2016	13.20	13.38	13.03	13.06	59,807	-0.08(-0.64%)
Feb 09, 2016	13.02	13.28	12.89	13.14	79,423	-0.02(-0.13%)
Feb 08, 2016	13.21	13.37	12.78	13.16	204,603	-0.16(-1.20%)
Feb 05, 2016	13.66	13.68	13.32	13.32	138,573	-0.38(-2.77%)
Feb 04, 2016	13.84	13.98	13.66	13.69	88,396	-0.17(-1.21%)
Feb 03, 2016	13.99	14.02	13.78	13.86	399,625	-0.07(-0.48%)
Feb 02, 2016	13.92	14.01	13.84	13.93	111,632	-0.08(-0.54%)
Feb 01, 2016	13.97	14.16	13.80	14.01	124,439	+0.01(+0.06%)
Jan 29, 2016	13.89	14.02	13.80	14.00	136,341	+0.12(+0.85%)
Jan 28, 2016	13.72	13.91	13.69	13.88	117,065	+0.19(+1.35%)
Jan 27, 2016	13.90	14.19	13.63	13.69	161,980	-0.34(-2.40%)
Jan 26, 2016	14.01	14.18	13.94	14.03	48,769	+0.09(+0.66%)
Jan 25, 2016	14.20	14.62	13.92	13.94	69,161	-0.35(-2.47%)
Jan 22, 2016	14.26	15.04	14.14	14.29	70,491	+0.17(+1.19%)
Jan 21, 2016	14.38	14.42	14.11	14.12	76,275	-0.25(-1.76%)
Jan 20, 2016	14.10	14.48	13.93	14.38	100,493	+0.10(+0.71%)
Jan 19, 2016	14.46	14.62	14.21	14.28	126,837	-0.08(-0.59%)
Jan 15, 2016	14.14	14.36	14.36	14.36	117,972	-0.14(-0.99%)
Jan 14, 2016	14.65	14.76	14.44	14.50	97,878	-0.02(-0.12%)
Jan 13, 2016	14.91	14.91	14.44	14.52	162,109	-0.36(-2.40%)
Jan 12, 2016	15.00	15.00	14.71	14.88	96,754	-0.05(-0.34%)
Jan 11, 2016	14.90	15.09	14.84	14.93	89,929	+0.08(+0.51%)
Jan 08, 2016	15.10	15.13	14.84	14.85	246,703	-0.23(-1.55%)
Jan 07, 2016	15.26	15.32	15.09	15.09	83,499	-0.43(-2.76%)
Jan 06, 2016	15.36	15.60	15.36	15.51	75,843	-0.10(-0.64%)
Jan 05, 2016	15.42	15.69	15.42	15.62	43,770	+0.20(+1.31%)
Jan 04, 2016	15.35	15.62	15.20	15.41	129,679	-0.25(-1.61%)
Dec 31, 2015	15.81	15.67	15.67	15.67	125,393	-0.18(-1.11%)
Dec 30, 2015	16.03	16.06	15.82	15.84	38,942	-0.29(-1.77%)
Dec 29, 2015	15.91	16.13	15.82	16.13	50,797	+0.24(+1.53%)
Dec 28, 2015	16.01	16.07	15.72	15.88	50,094	-0.18(-1.10%)
Dec 24, 2015	16.12	16.06	16.06	16.06	17,061	-0.03(-0.16%)
Dec 23, 2015	16.06	16.18	16.01	16.08	36,712	+0.05(+0.31%)
Dec 22, 2015	16.05	16.05	15.72	16.03	103,008	+0.03(+0.21%)
Dec 21, 2015	15.80	16.01	15.76	16.00	86,305	+0.20(+1.27%)
Dec 18, 2015	15.77	15.96	15.72	15.80	276,343	-0.03(-0.21%)
Dec 17, 2015	16.14	16.34	15.81	15.83	68,937	-0.22(-1.36%)
Dec 16, 2015	15.74	16.09	15.52	16.05	91,982	+0.36(+2.30%)
Dec 15, 2015	15.13	15.69	15.12	15.69	74,807	+0.75(+5.05%)
Dec 14, 2015	15.25	15.93	14.84	14.94	231,095	-0.29(-1.93%)
Dec 11, 2015	15.26	15.96	15.14	15.23	112,529	-0.27(-1.73%)
Dec 10, 2015	15.41	15.57	15.34	15.50	80,475	+0.07(+0.43%)
Dec 09, 2015	15.47	15.63	15.30	15.43	63,531	-0.10(-0.65%)
Dec 08, 2015	15.62	15.78	15.50	15.53	244,789	-0.23(-1.44%)
Dec 07, 2015	15.98	15.98	15.68	15.76	83,853	-0.26(-1.62%)
Dec 04, 2015	15.84	16.09	15.82	16.02	42,118	+0.18(+1.16%)
Dec 03, 2015	16.07	16.23	15.74	15.83	68,310	-0.22(-1.36%)
Dec 02, 2015	16.18	16.18	15.98	16.05	61,344	-0.13(-0.78%)
Dec 01, 2015	16.39	16.50	16.06	16.18	71,391	-0.18(-1.08%)
Nov 30, 2015	16.13	16.39	16.10	16.35	142,845	+0.25(+1.56%)
Nov 27, 2015	16.12	16.19	16.05	16.10	26,164	+0.02(+0.10%)
Nov 25, 2015	16.11	16.08	16.08	16.08	39,133	-0.05(-0.31%)
Nov 24, 2015	16.05	16.18	15.85	16.13	67,848	+0.01(+0.05%)
Nov 23, 2015	15.74	16.21	15.74	16.13	106,511	+0.31(+1.96%)
Nov 20, 2015	15.71	16.03	15.54	15.82	102,137	+0.17(+1.07%)
Nov 19, 2015	15.60	15.74	15.53	15.65	86,178	+0.10(+0.65%)
Nov 18, 2015	15.24	15.55	15.11	15.55	154,607	+0.31(+2.04%)
Nov 17, 2015	15.10	15.30	15.08	15.24	124,705	+0.16(+1.06%)
Nov 16, 2015	15.09	15.19	14.95	15.08	172,282	+0.03(+0.17%)
Nov 13, 2015	15.06	15.31	15.02	15.05	112,315	+0.03(+0.17%)
Nov 12, 2015	15.30	15.30	15.01	15.03	68,583	-0.27(-1.75%)
Nov 11, 2015	15.15	15.36	15.15	15.30	71,032	+0.07(+0.44%)
Nov 10, 2015	15.15	15.51	15.12	15.23	102,666	-0.10(-0.66%)
Nov 09, 2015	15.71	15.90	15.26	15.33	87,475	-0.38(-2.40%)
Nov 06, 2015	15.36	15.76	15.36	15.71	157,361	+0.35(+2.29%)
Nov 05, 2015	15.08	15.37	15.08	15.36	49,479	+0.27(+1.78%)
Nov 04, 2015	15.19	15.34	15.08	15.09	301,119	-0.10(-0.66%)
Nov 03, 2015	15.14	15.31	14.99	15.19	90,089	-0.01(-0.06%)
Nov 02, 2015	15.09	15.24	14.96	15.20	160,607	+0.23(+1.57%)
Oct 30, 2015	15.16	15.16	14.79	14.96	105,568	-0.25(-1.65%)
Oct 29, 2015	15.39	15.50	15.09	15.21	64,699	-0.17(-1.09%)
Oct 28, 2015	14.84	15.41	14.84	15.38	107,489	+0.53(+3.56%)
Oct 27, 2015	14.89	15.07	14.76	14.85	79,402	-0.06(-0.39%)
Oct 26, 2015	15.25	15.27	14.73	14.91	81,567	-0.33(-2.15%)
Oct 23, 2015	14.92	15.49	14.92	15.24	288,913	+0.57(+3.89%)
Oct 22, 2015	14.74	14.84	14.58	14.67	244,130	-0.05(-0.34%)
Oct 21, 2015	14.88	14.94	14.72	14.72	74,448	-0.12(-0.79%)
Oct 20, 2015	14.78	14.89	14.78	14.84	99,665	+0.00(+0.00%)
Oct 19, 2015	14.73	14.88	14.71	14.84	43,681	+0.01(+0.06%)
Oct 16, 2015	15.15	15.15	14.79	14.83	93,763	-0.26(-1.72%)
Oct 15, 2015	14.71	15.09	14.61	15.09	93,617	+0.37(+2.51%)
Oct 14, 2015	15.09	15.09	14.68	14.72	63,983	-0.32(-2.12%)
Oct 13, 2015	15.21	15.30	15.01	15.04	60,718	-0.17(-1.13%)
Oct 12, 2015	15.23	15.28	15.14	15.21	65,530	+0.01(+0.06%)
Oct 09, 2015	15.36	15.36	15.19	15.20	67,320	-0.11(-0.71%)
Oct 08, 2015	15.23	15.40	15.17	15.31	65,632	+0.03(+0.16%)
Oct 07, 2015	14.69	15.31	14.46	15.28	193,171	+0.10(+0.66%)
Oct 06, 2015	15.56	15.56	15.14	15.18	81,197	-0.38(-2.41%)
Oct 05, 2015	15.44	15.73	15.35	15.56	45,884	+0.16(+1.03%)
Oct 02, 2015	15.79	15.79	15.23	15.40	194,551	-0.53(-3.30%)
Oct 01, 2015	16.09	16.24	15.69	15.93	86,860	-0.18(-1.14%)
Sep 30, 2015	15.87	16.16	15.83	16.11	242,845	+0.33(+2.12%)
Sep 29, 2015	15.73	15.79	15.63	15.78	168,274	+0.03(+0.16%)
Sep 28, 2015	15.47	15.78	15.38	15.75	128,275	+0.31(+2.00%)
Sep 25, 2015	15.83	15.83	15.43	15.44	133,303	-0.24(-1.54%)
Sep 24, 2015	15.61	15.77	15.50	15.68	60,432	+0.07(+0.43%)
Sep 23, 2015	15.44	15.71	15.37	15.62	62,329	+0.17(+1.08%)
Sep 22, 2015	15.37	15.53	15.36	15.45	57,795	-0.09(-0.59%)
Sep 21, 2015	15.64	15.74	15.48	15.54	122,216	+0.01(+0.05%)
Sep 18, 2015	15.53	15.68	15.44	15.53	255,893	-0.13(-0.80%)
Sep 17, 2015	15.79	15.94	15.63	15.66	116,991	-0.19(-1.21%)
Sep 16, 2015	15.91	15.91	15.81	15.85	86,384	-0.01(-0.05%)
Sep 15, 2015	15.83	15.93	15.72	15.86	80,370	+0.00(+0.00%)
Sep 14, 2015	15.82	15.90	15.78	15.86	87,545	+0.00(+0.00%)
Sep 11, 2015	15.64	15.92	15.63	15.86	145,455	+0.10(+0.64%)
Sep 10, 2015	15.68	15.98	15.66	15.76	79,702	+0.04(+0.27%)
Sep 09, 2015	15.89	16.03	15.62	15.72	93,193	-0.14(-0.89%)
Sep 08, 2015	15.98	16.14	15.82	15.86	59,836	+0.08(+0.48%)
Sep 04, 2015	15.57	15.78	15.78	15.78	89,611	+0.07(+0.42%)
Sep 03, 2015	15.88	16.03	15.70	15.72	32,296	-0.19(-1.21%)
Sep 02, 2015	15.80	15.97	15.58	15.91	50,852	+0.30(+1.93%)
Sep 01, 2015	15.74	15.78	15.54	15.61	96,536	-0.38(-2.35%)
Aug 31, 2015	15.78	16.01	15.77	15.98	77,242	+0.12(+0.74%)
Aug 28, 2015	16.18	16.28	15.73	15.87	64,587	-0.43(-2.61%)
Aug 27, 2015	16.08	16.29	15.38	16.29	94,213	+0.28(+1.72%)
Aug 26, 2015	16.00	16.03	15.45	16.02	57,874	+0.28(+1.80%)
Aug 25, 2015	16.09	16.09	15.51	15.73	118,841	+0.08(+0.53%)
Aug 24, 2015	15.79	16.34	15.09	15.65	136,499	-0.63(-3.85%)
Aug 21, 2015	16.37	16.61	16.24	16.28	177,666	-0.34(-2.06%)
Aug 20, 2015	16.76	17.00	16.57	16.62	137,386	-0.30(-1.78%)
Aug 19, 2015	16.68	17.09	16.67	16.92	62,803	+0.12(+0.70%)
Aug 18, 2015	17.03	17.14	16.44	16.80	91,708	-0.25(-1.47%)
Aug 17, 2015	16.88	17.22	16.84	17.05	70,403	+0.12(+0.69%)
Aug 14, 2015	16.76	16.94	16.76	16.94	51,701	+0.11(+0.64%)
Aug 13, 2015	16.87	17.04	16.74	16.83	36,124	-0.05(-0.30%)
Aug 12, 2015	16.90	17.26	16.71	16.88	62,699	-0.29(-1.70%)
Aug 11, 2015	17.35	17.51	17.05	17.17	74,575	-0.25(-1.44%)
Aug 10, 2015	17.57	17.67	17.35	17.42	115,982	-0.11(-0.62%)
Aug 07, 2015	17.69	17.93	17.43	17.53	47,116	-0.28(-1.55%)
Aug 06, 2015	17.93	18.03	17.76	17.80	67,786	-0.07(-0.37%)
Aug 05, 2015	17.73	18.08	17.73	17.87	38,482	+0.18(+0.99%)
Aug 04, 2015	17.71	17.98	17.68	17.70	60,013	+0.05(+0.28%)
Aug 03, 2015	17.90	18.10	17.54	17.65	85,775	-0.18(-1.03%)
Jul 31, 2015	17.90	18.30	17.71	17.83	138,150	-0.05(-0.28%)
Jul 30, 2015	17.59	17.90	17.55	17.88	41,585	+0.19(+1.09%)
Jul 29, 2015	17.71	17.94	17.64	17.69	60,369	-0.15(-0.84%)
Jul 28, 2015	17.86	17.92	17.52	17.84	71,103	+0.07(+0.38%)
Jul 27, 2015	17.78	18.04	17.66	17.77	137,359	-0.13(-0.75%)
Jul 24, 2015	18.01	18.31	17.72	17.90	124,115	-0.15(-0.83%)
Jul 23, 2015	18.53	18.74	18.05	18.05	54,830	-0.53(-2.87%)
Jul 22, 2015	18.20	18.82	18.20	18.59	71,531	+0.33(+1.78%)
Jul 21, 2015	18.46	18.64	18.21	18.26	120,722	-0.23(-1.26%)
Jul 20, 2015	18.53	18.53	18.45	18.50	96,034	-0.01(-0.04%)
Jul 17, 2015	18.55	18.55	18.38	18.51	69,112	+0.02(+0.09%)
Jul 16, 2015	18.58	18.79	18.39	18.49	149,273	-0.02(-0.14%)
Jul 15, 2015	18.36	18.56	18.36	18.51	61,463	+0.16(+0.86%)
Jul 14, 2015	18.26	18.42	18.14	18.36	82,398	+0.03(+0.18%)
Jul 13, 2015	18.33	18.56	18.24	18.32	137,278	-0.05(-0.25%)
Jul 10, 2015	18.28	18.60	18.26	18.37	412,823	+0.24(+1.33%)
Jul 09, 2015	18.25	18.30	18.05	18.13	116,333	+0.06(+0.32%)
Jul 08, 2015	17.94	18.13	17.94	18.07	39,557	+0.00(+0.00%)
Jul 07, 2015	18.14	18.14	17.89	18.07	120,633	-0.10(-0.55%)
Jul 06, 2015	18.05	18.22	17.97	18.17	102,880	+0.10(+0.55%)
Jul 02, 2015	18.25	18.07	18.07	18.07	96,167	-0.12(-0.64%)