Southern MO Bancorp (NQ: SMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	29.68	30.23	29.04	29.39	38,362	-0.58(-1.94%)
Apr 27, 2017	30.15	30.28	29.61	29.97	17,040	-0.06(-0.21%)
Apr 26, 2017	30.09	30.84	29.67	30.03	21,720	-0.15(-0.50%)
Apr 25, 2017	30.56	30.56	30.17	30.18	22,954	-0.34(-1.13%)
Apr 24, 2017	31.07	31.07	30.27	30.53	20,769	-0.10(-0.32%)
Apr 21, 2017	30.56	30.76	30.32	30.62	12,090	+0.00(+0.00%)
Apr 20, 2017	30.79	30.89	30.50	30.62	24,464	+0.45(+1.49%)
Apr 19, 2017	29.93	30.33	29.93	30.17	9,309	-0.11(-0.35%)
Apr 18, 2017	30.52	30.56	30.27	30.28	3,324	-0.13(-0.44%)
Apr 17, 2017	30.80	30.80	30.09	30.41	6,485	+0.09(+0.29%)
Apr 13, 2017	30.41	30.96	30.27	30.32	12,145	+0.04(+0.15%)
Apr 12, 2017	29.92	30.71	29.92	30.28	25,128	+0.28(+0.94%)
Apr 11, 2017	29.94	30.52	29.34	30.00	23,996	+0.05(+0.18%)
Apr 10, 2017	29.83	30.47	29.83	29.94	14,134	-0.43(-1.42%)
Apr 07, 2017	30.14	30.70	29.63	30.38	23,172	-0.14(-0.46%)
Apr 06, 2017	30.84	31.33	30.32	30.52	73,171	+0.09(+0.29%)
Apr 05, 2017	31.33	31.42	29.93	30.43	45,863	-0.86(-2.76%)
Apr 04, 2017	31.55	31.55	30.67	31.29	14,048	-0.03(-0.08%)
Apr 03, 2017	31.76	31.78	31.25	31.32	18,854	-0.03(-0.08%)
Mar 31, 2017	30.98	31.59	30.98	31.35	35,570	+0.39(+1.25%)
Mar 30, 2017	29.91	31.02	29.80	30.96	12,286	+0.05(+0.17%)
Mar 29, 2017	30.01	31.77	28.65	30.91	75,511	+0.98(+3.27%)
Mar 28, 2017	29.33	30.27	28.86	29.93	64,375	+0.51(+1.74%)
Mar 27, 2017	28.93	29.51	28.93	29.41	5,560	+0.26(+0.88%)
Mar 24, 2017	28.98	29.55	28.96	29.16	8,594	+0.16(+0.55%)
Mar 23, 2017	28.56	29.30	28.35	29.00	9,343	+0.53(+1.86%)
Mar 22, 2017	27.90	28.67	27.84	28.47	21,889	+0.64(+2.28%)
Mar 21, 2017	29.00	29.00	27.81	27.84	9,403	-1.13(-3.90%)
Mar 20, 2017	29.09	29.12	28.81	28.96	8,058	-0.15(-0.52%)
Mar 17, 2017	28.92	29.33	28.55	29.11	23,747	+0.11(+0.40%)
Mar 16, 2017	28.33	29.41	28.33	29.00	7,054	-0.24(-0.82%)
Mar 15, 2017	28.55	29.32	28.14	29.24	4,947	+0.12(+0.42%)
Mar 14, 2017	28.46	29.28	28.46	29.11	4,389	-0.22(-0.75%)
Mar 13, 2017	29.03	29.75	28.05	29.34	16,851	+0.35(+1.22%)
Mar 10, 2017	29.48	29.52	28.63	28.98	18,710	-0.53(-1.79%)
Mar 09, 2017	29.74	29.75	29.34	29.51	15,234	-0.26(-0.89%)
Mar 08, 2017	30.01	30.01	29.72	29.78	15,294	-0.23(-0.76%)
Mar 07, 2017	29.91	30.03	29.83	30.01	16,513	+0.11(+0.35%)
Mar 06, 2017	30.13	30.13	29.65	29.90	15,237	-0.49(-1.60%)
Mar 03, 2017	30.42	30.75	30.02	30.39	29,910	-0.18(-0.58%)
Mar 02, 2017	30.90	30.98	30.22	30.56	5,314	-0.50(-1.62%)
Mar 01, 2017	30.91	31.14	30.69	31.07	16,106	+0.16(+0.51%)
Feb 28, 2017	31.56	31.56	30.42	30.91	19,039	-0.65(-2.07%)
Feb 27, 2017	31.90	31.90	31.52	31.56	12,292	-0.35(-1.11%)
Feb 24, 2017	31.97	32.08	31.55	31.91	17,190	-0.50(-1.55%)
Feb 23, 2017	31.87	32.55	31.83	32.42	5,323	+0.38(+1.18%)
Feb 22, 2017	31.87	32.04	31.87	32.04	4,436	+0.04(+0.14%)
Feb 21, 2017	31.13	32.04	31.13	31.99	7,369	+0.03(+0.08%)
Feb 17, 2017		31.97	31.97	31.97	0	+0.48(+1.51%)
Feb 16, 2017	31.09	31.55	30.62	31.49	11,353	+0.18(+0.56%)
Feb 15, 2017	30.53	31.33	30.53	31.31	22,787	+0.02(+0.06%)
Feb 14, 2017	30.80	31.33	30.80	31.29	12,864	+0.10(+0.31%)
Feb 13, 2017	31.24	31.30	30.63	31.20	11,652	-0.04(-0.11%)
Feb 10, 2017	30.93	31.24	30.70	31.23	9,625	+0.39(+1.26%)
Feb 09, 2017	30.80	31.01	30.80	30.85	2,936	+0.07(+0.23%)
Feb 08, 2017	30.77	31.15	30.01	30.78	15,227	-0.29(-0.93%)
Feb 07, 2017	31.14	31.15	30.89	31.07	5,042	-0.09(-0.28%)
Feb 06, 2017	31.06	31.24	30.63	31.15	15,559	+0.01(+0.03%)
Feb 03, 2017	30.70	31.15	30.23	31.14	16,967	+0.37(+1.20%)
Feb 02, 2017	30.63	30.98	30.47	30.78	4,302	+0.81(+2.70%)
Feb 01, 2017	29.55	30.46	29.39	29.97	21,109	+0.34(+1.16%)
Jan 31, 2017	29.55	30.36	29.50	29.62	12,026	+0.02(+0.06%)
Jan 30, 2017	29.73	30.35	29.48	29.60	15,710	-0.42(-1.41%)
Jan 27, 2017	30.30	30.30	29.39	30.03	23,514	+0.21(+0.71%)
Jan 26, 2017	29.95	29.95	29.54	29.82	14,771	-0.28(-0.94%)
Jan 25, 2017	30.10	30.10	30.10	30.10	1,436	-0.62(-2.01%)
Jan 24, 2017	29.61	30.96	29.61	30.71	8,333	+0.51(+1.69%)
Jan 23, 2017	30.01	31.61	29.13	30.20	8,225	+0.19(+0.65%)
Jan 20, 2017	30.13	30.13	29.62	30.01	3,952	-0.26(-0.87%)
Jan 19, 2017	30.55	30.93	30.13	30.27	8,138	-0.18(-0.61%)
Jan 18, 2017	30.52	31.05	30.15	30.46	10,610	-0.19(-0.63%)
Jan 17, 2017	30.33	31.11	30.29	30.65	16,764	+0.19(+0.64%)
Jan 13, 2017		30.46	30.46	30.46	0	-0.08(-0.26%)
Jan 12, 2017	29.75	30.75	29.64	30.54	12,177	+0.83(+2.78%)
Jan 11, 2017	29.02	29.83	28.95	29.71	23,107	+0.47(+1.59%)
Jan 10, 2017	29.44	29.44	28.78	29.24	20,996	-0.30(-1.01%)
Jan 09, 2017	29.93	30.00	29.46	29.54	17,781	-0.53(-1.76%)
Jan 06, 2017	30.12	30.36	29.61	30.07	13,081	-0.06(-0.20%)
Jan 05, 2017	30.61	30.65	29.92	30.13	13,279	-0.70(-2.26%)
Jan 04, 2017	30.58	31.29	30.54	30.83	12,910	+0.37(+1.21%)
Jan 03, 2017	31.22	31.22	30.33	30.46	20,215	-0.68(-2.18%)
Dec 30, 2016		31.14	31.14	31.14	0	-0.84(-2.64%)
Dec 29, 2016	31.43	32.53	30.36	31.98	26,037	+0.64(+2.05%)
Dec 28, 2016	31.59	31.95	31.25	31.34	16,887	-0.33(-1.06%)
Dec 27, 2016	31.86	32.12	31.37	31.67	12,977	-0.27(-0.85%)
Dec 23, 2016		31.95	31.95	31.95	0	-0.23(-0.71%)
Dec 22, 2016	32.16	32.29	31.67	32.17	16,504	-0.03(-0.08%)
Dec 21, 2016	31.68	32.56	29.49	32.20	31,808	+0.57(+1.81%)
Dec 20, 2016	29.92	31.86	29.83	31.63	14,355	+1.65(+5.49%)
Dec 19, 2016	30.05	30.05	29.18	29.98	30,300	+0.11(+0.38%)
Dec 16, 2016	29.24	30.09	28.65	29.87	137,212	+0.85(+2.94%)
Dec 15, 2016	28.38	29.80	28.24	29.02	28,843	+0.56(+1.98%)
Dec 14, 2016	28.16	28.56	28.11	28.45	10,200	+0.40(+1.41%)
Dec 13, 2016	28.17	28.19	27.60	28.06	21,351	-0.21(-0.75%)
Dec 12, 2016	28.77	29.03	27.75	28.27	48,301	-0.38(-1.32%)
Dec 09, 2016	28.60	28.67	27.37	28.65	36,446	+0.23(+0.81%)
Dec 08, 2016	27.23	29.04	26.74	28.42	30,268	+0.76(+2.74%)
Dec 07, 2016	27.90	28.95	27.18	27.66	19,834	-0.40(-1.41%)
Dec 06, 2016	27.33	28.48	26.83	28.06	29,158	+0.96(+3.54%)
Dec 05, 2016	25.74	27.81	25.43	27.10	48,054	+1.43(+5.55%)
Dec 02, 2016	25.63	25.94	25.57	25.67	15,383	+0.04(+0.14%)
Dec 01, 2016	25.88	25.90	25.47	25.64	10,369	+0.20(+0.80%)
Nov 30, 2016	25.38	25.83	25.12	25.43	19,011	+0.28(+1.12%)
Nov 29, 2016	25.33	25.52	24.91	25.15	11,719	-0.11(-0.42%)
Nov 28, 2016	25.74	25.86	25.23	25.26	11,478	-0.50(-1.95%)
Nov 25, 2016	25.91	25.91	25.13	25.76	2,552	-0.03(-0.10%)
Nov 23, 2016		25.79	25.79	25.79	0	-0.23(-0.88%)
Nov 22, 2016	25.19	26.54	24.77	26.01	21,160	+0.73(+2.89%)
Nov 21, 2016	25.09	25.59	24.66	25.28	20,802	+0.12(+0.49%)
Nov 18, 2016	24.61	25.41	24.61	25.16	8,784	+0.60(+2.46%)
Nov 17, 2016	24.29	24.82	23.76	24.56	16,817	+0.33(+1.36%)
Nov 16, 2016	23.82	24.68	23.74	24.23	12,991	+0.30(+1.25%)
Nov 15, 2016	24.54	24.54	23.32	23.93	13,058	-0.67(-2.72%)
Nov 14, 2016	24.26	25.81	23.95	24.60	24,730	+0.62(+2.57%)
Nov 11, 2016	22.61	24.19	22.04	23.98	34,403	+1.36(+6.03%)
Nov 10, 2016	22.66	22.66	22.16	22.62	14,488	-0.15(-0.66%)
Nov 09, 2016	21.79	22.79	21.15	22.77	11,584	+0.97(+4.47%)
Nov 08, 2016	21.70	21.79	21.47	21.79	5,133	-0.06(-0.28%)
Nov 07, 2016	21.67	21.91	21.52	21.86	3,946	+0.42(+1.96%)
Nov 04, 2016	21.51	21.73	21.40	21.43	5,316	-0.22(-1.01%)
Nov 03, 2016	21.89	21.89	21.35	21.65	4,504	+0.35(+1.65%)
Nov 02, 2016	21.22	21.87	21.22	21.30	7,744	-0.36(-1.66%)
Nov 01, 2016	21.71	21.92	21.66	21.66	3,344	+0.11(+0.49%)
Oct 31, 2016	21.55	21.99	21.19	21.56	11,731	-0.05(-0.24%)
Oct 28, 2016	21.61	21.61	21.61	21.61	793	-0.02(-0.08%)
Oct 27, 2016	21.18	21.96	21.04	21.63	6,015	+0.29(+1.36%)
Oct 26, 2016	21.86	21.86	21.26	21.34	5,492	-0.60(-2.76%)
Oct 25, 2016	21.48	21.94	21.48	21.94	9,781	+0.12(+0.56%)
Oct 24, 2016	21.50	21.92	21.50	21.82	1,754	+0.17(+0.77%)
Oct 21, 2016	21.43	21.82	21.43	21.65	2,904	+0.04(+0.16%)
Oct 20, 2016	21.18	21.62	21.18	21.62	2,344	+0.06(+0.28%)
Oct 19, 2016	21.40	21.77	20.17	21.56	62,654	+0.02(+0.08%)
Oct 18, 2016	21.70	21.80	21.41	21.54	2,810	-0.16(-0.73%)
Oct 17, 2016	21.33	21.79	21.33	21.70	4,363	+0.12(+0.57%)
Oct 14, 2016	21.92	21.92	21.57	21.57	1,960	-0.08(-0.36%)
Oct 13, 2016	21.87	21.90	21.45	21.65	7,088	-0.09(-0.40%)
Oct 12, 2016	21.87	21.87	21.74	21.74	1,171	+0.11(+0.53%)
Oct 11, 2016	21.40	21.83	21.40	21.63	3,331	-0.11(-0.48%)
Oct 10, 2016	21.57	21.87	21.51	21.73	3,613	+0.25(+1.18%)
Oct 07, 2016	21.26	21.48	21.26	21.48	1,719	+0.08(+0.37%)
Oct 06, 2016	21.46	21.50	21.40	21.40	2,509	-0.29(-1.33%)
Oct 05, 2016	21.74	21.74	21.62	21.69	1,667	+0.04(+0.16%)
Oct 04, 2016	21.59	21.75	21.47	21.65	4,247	+0.16(+0.73%)
Oct 03, 2016	21.57	21.71	21.44	21.50	3,177	-0.33(-1.53%)
Sep 30, 2016	21.73	21.90	21.52	21.83	4,947	+0.08(+0.36%)
Sep 29, 2016	21.92	21.92	21.33	21.75	14,151	-0.17(-0.76%)
Sep 28, 2016	22.11	22.14	21.92	21.92	5,617	-0.04(-0.20%)
Sep 27, 2016	21.65	22.14	21.65	21.96	11,117	+0.18(+0.85%)
Sep 26, 2016	21.77	21.94	21.77	21.78	4,267	+0.04(+0.16%)
Sep 23, 2016	21.97	22.01	21.57	21.74	2,826	-0.32(-1.47%)
Sep 22, 2016	21.60	22.27	21.60	22.07	4,294	+0.52(+2.40%)
Sep 21, 2016	21.70	21.70	21.49	21.55	2,363	-0.11(-0.53%)
Sep 20, 2016	21.66	21.66	21.37	21.66	34,659	+0.25(+1.19%)
Sep 19, 2016	21.69	21.69	21.38	21.41	2,549	-0.18(-0.85%)
Sep 16, 2016	21.71	21.71	21.46	21.59	15,716	-0.05(-0.24%)
Sep 15, 2016	21.61	21.70	21.53	21.64	4,922	+0.06(+0.28%)
Sep 14, 2016	21.77	21.77	21.54	21.58	3,146	+0.04(+0.20%)
Sep 13, 2016	21.51	21.83	21.37	21.54	6,777	-0.20(-0.93%)
Sep 12, 2016	21.33	21.94	21.28	21.74	8,406	+0.20(+0.94%)
Sep 09, 2016	21.57	22.09	21.54	21.54	4,579	-0.51(-2.31%)
Sep 08, 2016	21.92	22.05	21.76	22.05	6,463	+0.13(+0.60%)
Sep 07, 2016	21.79	22.05	21.45	21.92	16,743	+0.12(+0.56%)
Sep 06, 2016	21.66	21.90	21.44	21.79	5,037	-0.04(-0.16%)
Sep 02, 2016	21.48	21.83	21.83	21.83	5,247	+0.45(+2.09%)
Sep 01, 2016	21.43	21.43	21.36	21.38	3,166	-0.11(-0.53%)
Aug 31, 2016	21.74	21.74	20.87	21.50	9,268	-0.13(-0.61%)
Aug 30, 2016	21.45	21.66	21.45	21.63	4,527	-0.03(-0.12%)
Aug 29, 2016	21.13	21.77	21.13	21.65	13,368	+0.50(+2.36%)
Aug 26, 2016	21.32	21.84	21.15	21.15	6,043	-0.11(-0.49%)
Aug 25, 2016	21.38	21.58	21.00	21.26	6,773	+0.11(+0.50%)
Aug 24, 2016	21.60	21.66	21.05	21.15	11,363	-0.32(-1.51%)
Aug 23, 2016	21.76	21.79	21.24	21.48	7,132	-0.12(-0.57%)
Aug 22, 2016	21.45	21.70	21.04	21.60	19,391	+0.07(+0.33%)
Aug 19, 2016	21.44	21.68	21.10	21.53	17,938	+0.15(+0.70%)
Aug 18, 2016	21.94	21.94	21.00	21.38	6,552	+0.08(+0.37%)
Aug 17, 2016	21.77	21.77	21.30	21.30	3,862	-0.16(-0.74%)
Aug 16, 2016	21.60	21.85	21.46	21.46	7,201	-0.21(-0.97%)
Aug 15, 2016	21.71	21.90	21.54	21.67	10,795	-0.04(-0.18%)
Aug 12, 2016	21.48	21.91	21.48	21.71	14,355	+0.03(+0.14%)
Aug 11, 2016	22.06	22.06	20.83	21.68	14,596	+0.36(+1.69%)
Aug 10, 2016	21.17	21.53	21.17	21.32	12,413	+0.03(+0.12%)
Aug 09, 2016	21.09	21.97	21.09	21.29	14,264	+0.17(+0.78%)
Aug 08, 2016	21.08	21.13	21.02	21.13	3,439	-0.04(-0.21%)
Aug 05, 2016	21.52	21.55	21.11	21.17	13,916	+0.05(+0.25%)
Aug 04, 2016	21.36	21.64	20.86	21.12	5,153	-0.17(-0.82%)
Aug 03, 2016	20.83	21.34	20.83	21.29	10,795	+0.48(+2.31%)
Aug 02, 2016	20.71	21.01	20.71	20.81	11,678	-0.13(-0.63%)
Aug 01, 2016	21.48	21.48	20.53	20.95	17,691	-0.37(-1.72%)
Jul 29, 2016	21.13	21.82	21.13	21.31	11,914	-0.17(-0.81%)
Jul 28, 2016	21.77	21.77	21.28	21.49	7,253	-0.22(-1.01%)
Jul 27, 2016	21.81	21.91	21.51	21.70	16,934	-0.21(-0.96%)
Jul 26, 2016	21.91	21.91	21.71	21.91	12,908	+0.38(+1.78%)
Jul 25, 2016	21.91	22.00	21.45	21.53	7,833	-0.47(-2.14%)
Jul 22, 2016	21.87	22.16	21.50	22.00	22,423	+0.10(+0.44%)
Jul 21, 2016	21.56	21.91	21.17	21.91	22,575	+0.04(+0.20%)
Jul 20, 2016	21.86	21.91	21.60	21.86	18,469	+0.08(+0.36%)
Jul 19, 2016	21.74	21.91	21.68	21.78	18,269	-0.13(-0.60%)
Jul 18, 2016	21.91	22.05	21.78	21.91	19,634	-0.02(-0.08%)
Jul 15, 2016	21.79	21.95	21.53	21.93	17,219	+0.14(+0.64%)
Jul 14, 2016	21.87	22.03	21.69	21.79	15,579	-0.05(-0.24%)
Jul 13, 2016	21.56	21.92	21.22	21.84	34,962	+0.12(+0.56%)
Jul 12, 2016	21.78	21.98	21.54	21.72	23,522	+0.03(+0.12%)
Jul 11, 2016	21.39	21.74	21.39	21.70	36,251	+0.01(+0.04%)
Jul 08, 2016	21.22	21.99	21.22	21.69	17,272	+0.45(+2.10%)
Jul 07, 2016	21.18	21.29	21.15	21.24	13,425	-0.04(-0.20%)
Jul 05, 2016	21.07	21.44	20.86	21.29	12,933	+0.01(+0.04%)
Jul 01, 2016	20.40	21.28	21.28	21.28	27,145	+0.73(+3.57%)
Jun 30, 2016	21.08	21.39	20.20	20.54	44,074	-0.76(-3.57%)
Jun 29, 2016	21.82	21.82	20.71	21.30	14,182	+0.14(+0.66%)
Jun 28, 2016	20.66	21.30	20.44	21.16	32,529	+0.26(+1.25%)
Jun 27, 2016	20.39	21.38	20.34	20.90	32,007	+0.61(+3.01%)
Jun 24, 2016	21.15	21.73	20.17	20.29	625,367	-1.19(-5.53%)
Jun 23, 2016	20.66	21.61	20.66	21.48	48,165	+0.48(+2.29%)
Jun 22, 2016	20.69	21.13	20.16	21.00	40,726	+0.39(+1.91%)
Jun 21, 2016	20.08	20.78	19.88	20.60	88,553	+0.49(+2.43%)
Jun 20, 2016	20.23	20.34	20.05	20.12	15,697	+0.05(+0.26%)
Jun 17, 2016	20.08	20.08	18.60	20.06	76,858	+0.02(+0.09%)
Jun 16, 2016	20.08	20.08	19.46	20.05	23,885	-0.04(-0.17%)
Jun 15, 2016	19.92	20.50	19.22	20.08	26,002	+0.18(+0.92%)
Jun 14, 2016	20.12	20.63	19.47	19.90	19,577	-0.25(-1.26%)
Jun 13, 2016	20.51	20.69	20.12	20.15	12,623	-0.30(-1.45%)
Jun 10, 2016	20.51	20.77	20.07	20.45	8,199	-0.01(-0.04%)
Jun 09, 2016	20.70	20.77	20.33	20.46	2,457	+0.06(+0.30%)
Jun 08, 2016	20.36	20.77	20.30	20.39	13,209	+0.10(+0.47%)
Jun 07, 2016	20.51	20.52	20.30	20.30	9,159	-0.10(-0.47%)
Jun 06, 2016	20.49	20.91	20.34	20.39	6,993	+0.06(+0.28%)
Jun 03, 2016	20.56	20.57	20.26	20.34	14,062	-0.52(-2.49%)
Jun 02, 2016	21.36	21.36	20.86	20.86	5,253	-0.09(-0.42%)
Jun 01, 2016	20.89	21.04	20.87	20.95	4,320	-0.12(-0.58%)
May 31, 2016	21.30	21.37	20.85	21.07	9,733	-0.28(-1.31%)
May 27, 2016	21.23	21.35	21.35	21.35	5,039	+0.07(+0.33%)
May 26, 2016	21.25	21.57	21.22	21.28	5,766	-0.06(-0.29%)
May 25, 2016	21.56	21.56	20.99	21.34	12,490	-0.18(-0.85%)
May 24, 2016	21.36	21.58	21.31	21.52	9,979	+0.00(+0.00%)
May 23, 2016	21.35	21.60	21.35	21.52	7,540	+0.04(+0.20%)
May 20, 2016	21.20	21.60	21.20	21.48	11,412	+0.34(+1.61%)
May 19, 2016	21.16	21.51	21.08	21.14	8,509	-0.23(-1.06%)
May 18, 2016	21.22	21.57	20.85	21.36	16,800	+0.13(+0.62%)
May 17, 2016	21.49	21.61	21.22	21.23	11,380	-0.29(-1.34%)
May 16, 2016	21.61	21.61	21.45	21.52	7,167	-0.05(-0.24%)
May 13, 2016	21.05	21.65	21.05	21.57	13,597	+0.07(+0.32%)
May 12, 2016	21.47	21.61	21.47	21.50	6,021	-0.10(-0.48%)
May 11, 2016	21.55	21.63	21.24	21.61	7,365	+0.12(+0.57%)
May 10, 2016	21.53	21.54	21.34	21.49	11,404	-0.02(-0.08%)
May 09, 2016	21.53	21.53	21.45	21.50	9,472	+0.00(+0.00%)
May 06, 2016	21.36	21.57	21.23	21.50	12,591	+0.06(+0.26%)
May 05, 2016	21.53	21.57	21.33	21.45	19,264	-0.03(-0.14%)
May 04, 2016	21.53	21.56	21.29	21.48	10,095	-0.05(-0.24%)
May 03, 2016	21.50	21.57	21.29	21.53	12,194	+0.06(+0.28%)