Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	13.14	13.43	13.10	13.11	39,635	-0.16(-1.21%)
Apr 29, 2015	13.62	13.62	13.20	13.27	10,564	-0.26(-1.92%)
Apr 28, 2015	13.49	13.66	13.11	13.53	31,207	+0.43(+3.32%)
Apr 27, 2015	13.10	13.28	13.09	13.10	22,494	-0.02(-0.12%)
Apr 24, 2015	13.08	13.13	13.07	13.11	12,354	-0.03(-0.23%)
Apr 23, 2015	13.07	13.17	13.07	13.14	7,363	-0.02(-0.12%)
Apr 22, 2015	13.13	13.21	13.03	13.16	19,332	+0.01(+0.06%)
Apr 21, 2015	13.17	13.33	13.15	13.15	11,624	-0.05(-0.40%)
Apr 20, 2015	13.15	13.29	13.15	13.20	15,294	+0.11(+0.82%)
Apr 17, 2015	13.41	13.46	13.07	13.10	20,809	-0.42(-3.11%)
Apr 16, 2015	13.04	13.62	13.01	13.52	10,568	-0.17(-1.23%)
Apr 15, 2015	13.45	13.73	13.45	13.68	17,802	+0.16(+1.18%)
Apr 14, 2015	13.43	13.54	13.32	13.52	6,733	+0.06(+0.45%)
Apr 13, 2015	13.46	13.52	13.37	13.46	14,893	-0.06(-0.45%)
Apr 10, 2015	13.39	13.54	13.38	13.52	6,418	+0.18(+1.37%)
Apr 09, 2015	13.27	13.36	13.23	13.34	20,178	-0.02(-0.17%)
Apr 08, 2015	13.10	13.36	13.06	13.36	12,670	+0.21(+1.63%)
Apr 07, 2015	13.02	13.23	13.00	13.15	29,045	+0.10(+0.76%)
Apr 06, 2015	13.09	13.14	12.98	13.05	29,743	-0.11(-0.81%)
Apr 02, 2015	12.98	13.16	13.16	13.16	19,916	+0.12(+0.94%)
Apr 01, 2015	12.91	13.06	12.91	13.04	24,013	+0.05(+0.35%)
Mar 31, 2015	12.95	12.99	12.90	12.99	26,703	-0.02(-0.12%)
Mar 30, 2015	13.01	13.07	12.97	13.01	30,668	-0.02(-0.12%)
Mar 27, 2015	12.97	13.06	12.89	13.02	20,526	+0.06(+0.47%)
Mar 26, 2015	13.05	13.05	12.94	12.96	10,656	-0.01(-0.06%)
Mar 25, 2015	13.05	13.07	12.97	12.97	71,589	-0.15(-1.11%)
Mar 24, 2015	13.07	13.23	13.02	13.11	63,837	+0.02(+0.12%)
Mar 23, 2015	13.09	13.20	13.01	13.10	44,834	+0.01(+0.06%)
Mar 20, 2015	13.04	13.21	13.00	13.09	66,772	+0.07(+0.53%)
Mar 19, 2015	12.99	13.11	12.99	13.02	50,481	-0.05(-0.35%)
Mar 18, 2015	13.19	13.36	12.99	13.07	41,524	-0.17(-1.27%)
Mar 17, 2015	13.29	13.38	13.12	13.23	48,631	-0.11(-0.86%)
Mar 16, 2015	13.43	13.65	13.20	13.35	35,353	-0.03(-0.23%)
Mar 13, 2015	13.39	13.39	13.24	13.38	19,828	+0.06(+0.46%)
Mar 12, 2015	13.10	13.33	12.97	13.32	23,278	+0.33(+2.53%)
Mar 11, 2015	13.04	13.07	12.97	12.99	20,999	+0.01(+0.06%)
Mar 10, 2015	13.10	13.17	12.97	12.98	19,588	-0.16(-1.22%)
Mar 09, 2015	12.97	13.33	12.97	13.14	16,244	+0.21(+1.59%)
Mar 06, 2015	12.88	13.04	12.88	12.94	29,483	-0.06(-0.47%)
Mar 05, 2015	12.97	13.04	12.85	13.00	17,215	+0.03(+0.24%)
Mar 04, 2015	12.97	12.98	12.91	12.97	40,132	+0.03(+0.24%)
Mar 03, 2015	12.93	13.01	12.93	12.94	10,425	-0.04(-0.29%)
Mar 02, 2015	13.04	13.05	12.91	12.97	12,113	+0.07(+0.53%)
Feb 27, 2015	12.97	13.05	12.90	12.91	25,513	-0.06(-0.47%)
Feb 26, 2015	12.94	13.02	12.86	12.97	7,942	-0.01(-0.06%)
Feb 25, 2015	12.96	13.09	12.96	12.97	22,591	+0.15(+1.16%)
Feb 24, 2015	12.85	12.98	12.80	12.83	17,769	-0.01(-0.06%)
Feb 23, 2015	12.85	12.92	12.80	12.83	11,922	-0.02(-0.12%)
Feb 20, 2015	12.89	12.96	12.78	12.85	22,031	+0.02(+0.12%)
Feb 19, 2015	12.86	12.95	12.83	12.83	17,440	-0.04(-0.29%)
Feb 18, 2015	12.89	12.91	12.79	12.87	10,309	+0.02(+0.18%)
Feb 17, 2015	12.85	12.99	12.84	12.85	34,871	+0.03(+0.24%)
Feb 13, 2015	12.85	12.82	12.82	12.82	22,625	-0.05(-0.35%)
Feb 12, 2015	12.85	12.92	12.83	12.86	21,871	+0.03(+0.24%)
Feb 11, 2015	12.85	12.98	12.81	12.83	30,005	-0.02(-0.12%)
Feb 10, 2015	12.83	12.92	12.78	12.85	12,757	+0.05(+0.41%)
Feb 09, 2015	12.85	12.85	12.75	12.80	15,964	-0.11(-0.88%)
Feb 06, 2015	12.81	12.96	12.81	12.91	43,377	+0.05(+0.41%)
Feb 05, 2015	12.86	12.92	12.83	12.86	22,536	+0.07(+0.53%)
Feb 04, 2015	12.85	12.89	12.76	12.79	26,800	-0.05(-0.41%)
Feb 03, 2015	12.84	12.94	12.80	12.84	31,945	-0.01(-0.06%)
Feb 02, 2015	12.92	13.08	12.30	12.85	82,301	+0.00(+0.00%)
Jan 30, 2015	13.26	13.43	12.83	12.85	42,006	-0.61(-4.55%)
Jan 29, 2015	13.01	13.51	12.85	13.46	17,563	+0.54(+4.15%)
Jan 28, 2015	12.86	13.11	12.85	12.92	28,094	-0.05(-0.35%)
Jan 27, 2015	13.23	13.51	12.85	12.97	32,988	-0.42(-3.16%)
Jan 26, 2015	13.29	13.51	13.28	13.39	17,658	+0.02(+0.17%)
Jan 23, 2015	13.53	13.57	13.35	13.37	12,286	-0.20(-1.45%)
Jan 22, 2015	13.38	13.57	13.01	13.57	34,259	+0.38(+2.87%)
Jan 21, 2015	13.11	13.64	13.06	13.19	31,425	+0.13(+0.98%)
Jan 20, 2015	13.17	13.36	12.88	13.06	20,360	-0.08(-0.58%)
Jan 16, 2015	12.92	13.36	12.92	13.14	21,111	+0.15(+1.16%)
Jan 15, 2015	13.29	13.29	12.86	12.98	28,596	-0.25(-1.88%)
Jan 14, 2015	13.24	13.34	13.23	13.23	8,591	-0.20(-1.52%)
Jan 13, 2015	13.45	13.76	13.27	13.44	16,414	+0.12(+0.91%)
Jan 12, 2015	13.44	13.51	13.23	13.32	34,090	-0.10(-0.73%)
Jan 09, 2015	13.97	13.97	13.25	13.42	26,630	-0.60(-4.31%)
Jan 08, 2015	13.64	14.03	13.64	14.02	14,891	+0.39(+2.83%)
Jan 07, 2015	13.48	13.67	13.26	13.63	10,079	+0.29(+2.15%)
Jan 06, 2015	13.53	13.79	13.26	13.35	28,686	-0.24(-1.78%)
Jan 05, 2015	13.80	13.97	13.57	13.59	8,780	-0.24(-1.75%)
Jan 02, 2015	14.10	14.16	13.54	13.83	50,421	-0.15(-1.08%)
Dec 31, 2014	14.17	13.98	13.98	13.98	13,760	-0.18(-1.28%)
Dec 30, 2014	14.16	14.17	14.04	14.16	6,628	-0.01(-0.05%)
Dec 29, 2014	14.17	14.17	14.08	14.17	29,622	+0.00(+0.00%)
Dec 26, 2014	14.17	14.17	14.10	14.17	13,771	+0.01(+0.05%)
Dec 24, 2014	14.17	14.16	14.16	14.16	9,658	-0.01(-0.05%)
Dec 23, 2014	14.16	14.17	13.94	14.17	29,352	+0.00(+0.00%)
Dec 22, 2014	14.03	14.17	14.03	14.17	17,806	+0.05(+0.37%)
Dec 19, 2014	14.12	14.17	13.89	14.12	71,603	-0.05(-0.37%)
Dec 18, 2014	14.17	14.17	13.97	14.17	16,691	+0.00(+0.00%)
Dec 17, 2014	13.52	14.17	13.52	14.17	41,472	+0.48(+3.53%)
Dec 16, 2014	13.64	14.07	13.48	13.69	30,053	-0.02(-0.11%)
Dec 15, 2014	13.83	14.03	13.58	13.70	59,465	+0.02(+0.17%)
Dec 12, 2014	13.67	13.88	13.61	13.68	16,266	-0.17(-1.20%)
Dec 11, 2014	13.83	14.10	13.76	13.85	11,185	+0.08(+0.60%)
Dec 10, 2014	14.14	14.17	13.74	13.76	20,811	-0.40(-2.83%)
Dec 09, 2014	13.67	14.17	13.65	14.16	22,194	+0.32(+2.29%)
Dec 08, 2014	14.03	14.17	13.79	13.85	24,062	-0.20(-1.45%)
Dec 05, 2014	13.60	14.25	13.45	14.05	19,664	+0.44(+3.22%)
Dec 04, 2014	13.40	13.68	13.23	13.61	18,789	+0.05(+0.39%)
Dec 03, 2014	13.18	13.62	13.18	13.56	23,500	+0.15(+1.13%)
Dec 02, 2014	13.22	13.45	12.98	13.41	10,198	+0.26(+1.95%)
Dec 01, 2014	13.38	13.38	12.89	13.15	27,903	-0.20(-1.47%)
Nov 28, 2014	13.67	13.84	13.14	13.35	20,631	-0.43(-3.13%)
Nov 26, 2014	13.66	13.78	13.78	13.78	15,083	+0.13(+0.97%)
Nov 25, 2014	13.57	13.70	13.50	13.65	10,700	+0.07(+0.55%)
Nov 24, 2014	13.35	13.57	13.32	13.57	8,310	+0.27(+2.03%)
Nov 21, 2014	13.46	13.51	13.28	13.30	19,916	+0.00(+0.00%)
Nov 20, 2014	13.22	13.52	13.13	13.30	12,389	-0.03(-0.22%)
Nov 19, 2014	13.50	13.50	13.11	13.33	25,325	-0.30(-2.20%)
Nov 18, 2014	13.71	13.83	13.56	13.63	19,880	-0.04(-0.27%)
Nov 17, 2014	13.98	14.27	13.65	13.67	35,183	-0.34(-2.41%)
Nov 14, 2014	13.83	14.09	13.75	14.01	27,417	+0.16(+1.14%)
Nov 13, 2014	13.55	13.86	13.37	13.85	36,244	+0.31(+2.27%)
Nov 12, 2014	13.41	13.56	13.41	13.54	101,870	+0.09(+0.67%)
Nov 11, 2014	13.59	13.59	13.40	13.45	43,233	-0.19(-1.43%)
Nov 10, 2014	13.67	13.84	13.50	13.65	39,001	-0.05(-0.38%)
Nov 07, 2014	13.60	13.72	13.35	13.70	12,688	+0.11(+0.83%)
Nov 06, 2014	13.55	13.63	13.31	13.59	28,629	+0.01(+0.11%)
Nov 05, 2014	13.63	13.80	13.33	13.57	38,295	-0.01(-0.06%)
Nov 04, 2014	13.23	13.62	13.11	13.58	33,905	+0.25(+1.91%)
Nov 03, 2014	13.51	13.56	13.17	13.32	33,345	-0.24(-1.77%)
Oct 31, 2014	13.50	13.63	13.35	13.56	42,170	+0.16(+1.17%)
Oct 30, 2014	13.01	13.41	13.01	13.41	36,936	+0.31(+2.34%)
Oct 29, 2014	13.05	13.10	12.92	13.10	28,282	+0.20(+1.57%)
Oct 28, 2014	12.61	12.92	12.59	12.90	54,364	+0.40(+3.18%)
Oct 27, 2014	12.84	12.67	12.49	12.50	45,978	-0.17(-1.36%)
Oct 24, 2014	12.76	12.78	12.59	12.67	19,243	-0.07(-0.53%)
Oct 23, 2014	12.80	12.96	12.56	12.74	23,729	+0.00(+0.00%)
Oct 22, 2014	12.91	12.97	12.51	12.74	24,821	-0.23(-1.79%)
Oct 21, 2014	12.95	13.02	12.59	12.97	39,929	+0.02(+0.12%)
Oct 20, 2014	12.81	13.02	12.81	12.96	19,343	+0.14(+1.11%)
Oct 17, 2014	13.26	13.26	12.81	12.81	24,111	-0.20(-1.55%)
Oct 16, 2014	12.79	13.35	12.73	13.02	30,589	+0.02(+0.12%)
Oct 15, 2014	12.63	13.03	12.49	13.00	48,542	+0.14(+1.11%)
Oct 14, 2014	12.46	13.02	12.43	12.86	45,087	+0.27(+2.14%)
Oct 13, 2014	12.10	12.73	12.10	12.59	23,521	+0.42(+3.45%)
Oct 10, 2014	11.98	12.38	11.98	12.17	20,929	+0.10(+0.87%)
Oct 09, 2014	12.23	12.32	11.98	12.07	28,508	-0.34(-2.78%)
Oct 08, 2014	12.01	12.43	11.91	12.41	34,870	+0.41(+3.43%)
Oct 07, 2014	12.07	12.23	11.85	12.00	22,749	-0.10(-0.87%)
Oct 06, 2014	12.06	12.16	11.92	12.10	27,238	+0.04(+0.37%)
Oct 03, 2014	12.16	12.17	11.98	12.06	23,463	+0.05(+0.44%)
Oct 02, 2014	11.92	12.05	11.78	12.01	18,052	+0.23(+1.97%)
Oct 01, 2014	11.79	11.92	11.65	11.77	32,870	+0.02(+0.13%)
Sep 30, 2014	11.95	11.97	11.76	11.76	55,252	-0.18(-1.51%)
Sep 29, 2014	11.92	11.99	11.78	11.94	23,150	-0.05(-0.44%)
Sep 26, 2014	11.97	12.03	11.91	11.99	12,376	+0.04(+0.31%)
Sep 25, 2014	12.16	12.19	11.92	11.95	28,079	-0.21(-1.72%)
Sep 24, 2014	12.01	12.19	12.01	12.16	11,963	+0.22(+1.82%)
Sep 23, 2014	12.12	12.12	11.95	11.95	27,982	-0.16(-1.30%)
Sep 22, 2014	12.30	12.44	12.10	12.10	26,612	-0.26(-2.12%)
Sep 19, 2014	12.46	12.51	12.33	12.37	45,698	-0.07(-0.60%)
Sep 18, 2014	12.38	12.51	12.38	12.44	10,306	+0.01(+0.06%)
Sep 17, 2014	12.31	12.51	12.31	12.43	21,292	+0.03(+0.24%)
Sep 16, 2014	12.40	12.50	12.30	12.40	14,488	+0.01(+0.06%)
Sep 15, 2014	12.52	12.52	12.36	12.39	15,708	-0.04(-0.30%)
Sep 12, 2014	12.50	12.51	12.33	12.43	17,628	-0.03(-0.24%)
Sep 11, 2014	12.30	12.46	12.30	12.46	13,970	+0.07(+0.54%)
Sep 10, 2014	12.42	12.45	12.41	12.39	42,924	+0.01(+0.12%)
Sep 09, 2014	12.38	12.45	12.30	12.38	31,874	-0.04(-0.36%)
Sep 08, 2014	12.46	12.56	12.35	12.42	19,671	-0.01(-0.06%)
Sep 05, 2014	12.40	12.55	12.40	12.43	16,469	-0.02(-0.18%)
Sep 04, 2014	12.44	12.54	12.44	12.45	5,992	-0.07(-0.54%)
Sep 03, 2014	12.78	12.78	12.48	12.52	13,930	-0.21(-1.65%)
Sep 02, 2014	12.74	12.74	12.53	12.73	28,075	+0.07(+0.59%)
Aug 29, 2014	12.57	12.66	12.66	12.66	24,301	+0.08(+0.66%)
Aug 28, 2014	12.64	12.67	12.43	12.57	25,313	-0.08(-0.65%)
Aug 27, 2014	12.69	12.71	12.62	12.66	7,787	-0.06(-0.50%)
Aug 26, 2014	12.82	12.82	12.57	12.72	22,001	+0.02(+0.17%)
Aug 25, 2014	12.73	12.88	12.51	12.70	14,293	-0.03(-0.23%)
Aug 22, 2014	12.60	12.82	12.57	12.73	24,884	+0.13(+1.00%)
Aug 21, 2014	12.51	12.68	12.51	12.60	45,722	+0.10(+0.83%)
Aug 20, 2014	12.52	12.56	12.43	12.50	16,141	-0.13(-1.00%)
Aug 19, 2014	12.72	12.77	12.54	12.62	37,868	-0.13(-0.99%)
Aug 18, 2014	12.78	12.78	12.48	12.75	67,586	+0.13(+1.06%)
Aug 15, 2014	12.68	12.68	12.50	12.62	32,008	+0.09(+0.71%)
Aug 14, 2014	12.56	12.56	12.48	12.53	6,025	-0.02(-0.18%)
Aug 13, 2014	12.39	12.59	12.34	12.55	23,725	+0.18(+1.44%)
Aug 12, 2014	12.36	12.48	12.23	12.37	9,217	-0.08(-0.66%)
Aug 11, 2014	12.44	12.52	12.13	12.45	7,568	+0.12(+0.96%)
Aug 08, 2014	12.25	12.25	12.24	12.34	11,493	+0.08(+0.67%)
Aug 07, 2014	12.39	12.48	12.22	12.25	10,870	-0.17(-1.37%)
Aug 06, 2014	12.16	12.49	12.16	12.42	30,459	+0.21(+1.70%)
Aug 05, 2014	12.28	12.44	12.16	12.22	17,689	-0.10(-0.78%)
Aug 04, 2014	12.39	12.41	12.21	12.31	13,066	+0.01(+0.12%)
Aug 01, 2014	12.32	12.34	12.20	12.30	22,586	+0.04(+0.30%)
Jul 31, 2014	12.26	12.51	12.25	12.26	30,934	-0.15(-1.20%)
Jul 30, 2014	12.51	12.57	12.33	12.41	18,498	-0.03(-0.24%)
Jul 29, 2014	12.54	12.59	12.27	12.44	17,232	-0.01(-0.06%)
Jul 28, 2014	12.31	12.61	12.31	12.45	17,393	+0.19(+1.51%)
Jul 25, 2014	12.39	12.42	12.23	12.26	19,675	-0.26(-2.07%)
Jul 24, 2014	12.62	12.62	12.50	12.52	14,573	-0.02(-0.18%)
Jul 23, 2014	12.50	12.59	12.50	12.54	21,428	-0.04(-0.29%)
Jul 22, 2014	12.32	12.67	12.32	12.58	20,870	+0.36(+2.91%)
Jul 21, 2014	12.03	12.33	12.01	12.22	22,342	+0.11(+0.92%)
Jul 18, 2014	11.93	12.30	11.93	12.11	44,312	+0.13(+1.05%)
Jul 17, 2014	12.16	12.49	11.94	11.99	35,632	-0.27(-2.24%)
Jul 16, 2014	12.62	12.62	12.25	12.26	16,162	-0.22(-1.78%)
Jul 15, 2014	12.85	12.87	12.48	12.48	26,667	-0.39(-3.00%)
Jul 14, 2014	12.85	12.96	12.79	12.87	106,256	+0.22(+1.70%)
Jul 11, 2014	12.71	12.79	12.65	12.65	6,221	-0.07(-0.58%)
Jul 10, 2014	12.37	12.78	12.34	12.73	47,298	+0.04(+0.35%)
Jul 09, 2014	12.74	13.00	12.63	12.68	7,893	-0.14(-1.10%)
Jul 08, 2014	12.88	12.96	12.59	12.82	28,090	-0.13(-1.03%)
Jul 07, 2014	13.03	13.05	12.93	12.96	28,108	-0.19(-1.47%)
Jul 03, 2014	12.85	13.15	13.15	13.15	16,717	+0.30(+2.37%)
Jul 02, 2014	12.92	12.92	12.59	12.85	22,076	-0.07(-0.57%)
Jul 01, 2014	12.57	13.10	12.57	12.92	42,806	+0.46(+3.69%)
Jun 30, 2014	12.76	12.86	12.46	12.46	19,753	-0.33(-2.55%)
Jun 27, 2014	12.28	12.82	12.28	12.79	156,571	+0.39(+3.11%)
Jun 26, 2014	12.27	12.50	12.25	12.40	11,944	+0.10(+0.78%)
Jun 25, 2014	12.15	12.41	12.13	12.31	18,447	+0.12(+0.97%)
Jun 24, 2014	12.06	12.43	12.06	12.19	51,054	+0.05(+0.43%)
Jun 23, 2014	12.37	12.51	12.13	12.13	12,149	-0.18(-1.45%)
Jun 20, 2014	12.51	12.52	12.28	12.31	107,948	-0.12(-0.95%)
Jun 19, 2014	12.37	12.60	12.31	12.43	43,090	+0.07(+0.60%)
Jun 18, 2014	12.56	12.56	12.31	12.36	35,752	+0.14(+1.15%)
Jun 17, 2014	12.10	12.41	12.08	12.22	25,449	+0.16(+1.35%)
Jun 16, 2014	12.13	12.51	12.05	12.05	62,464	-0.07(-0.55%)
Jun 13, 2014	12.30	12.57	12.04	12.12	32,610	-0.08(-0.67%)
Jun 12, 2014	12.03	12.43	12.03	12.20	8,602	-0.01(-0.12%)
Jun 11, 2014	12.50	12.57	12.20	12.22	96,122	-0.30(-2.37%)
Jun 10, 2014	12.68	12.89	12.22	12.51	22,168	-0.05(-0.41%)
Jun 06, 2014	12.36	12.61	12.30	12.56	57,946	+0.30(+2.48%)
Jun 05, 2014	11.90	12.28	11.77	12.26	30,519	+0.44(+3.70%)
Jun 04, 2014	11.98	11.99	11.77	11.82	22,381	-0.16(-1.30%)
Jun 03, 2014	12.01	12.22	11.94	11.98	41,643	-0.13(-1.04%)
Jun 02, 2014	12.49	12.51	12.00	12.11	17,871	-0.32(-2.57%)
May 30, 2014	12.52	12.54	12.39	12.42	14,394	-0.04(-0.36%)
May 29, 2014	12.47	12.54	12.41	12.47	5,550	+0.10(+0.78%)
May 28, 2014	12.39	12.45	12.28	12.37	17,112	-0.04(-0.33%)
May 27, 2014	12.20	12.42	12.03	12.41	33,717	+0.35(+2.86%)
May 23, 2014	11.91	12.07	12.07	12.07	25,187	+0.19(+1.61%)
May 22, 2014	11.67	11.92	11.67	11.88	7,275	+0.04(+0.37%)
May 21, 2014	11.85	11.91	11.77	11.83	36,493	+0.07(+0.63%)
May 20, 2014	11.93	11.96	11.67	11.76	58,951	-0.25(-2.08%)
May 19, 2014	11.83	12.02	11.74	12.01	14,974	+0.19(+1.62%)
May 16, 2014	11.71	12.11	11.69	11.82	25,021	+0.10(+0.81%)
May 15, 2014	11.68	11.81	11.64	11.72	41,600	+0.01(+0.13%)
May 14, 2014	12.07	12.50	11.68	11.71	54,636	-0.35(-2.92%)
May 13, 2014	12.38	12.38	12.05	12.06	10,507	-0.35(-2.78%)
May 12, 2014	12.07	12.51	12.07	12.41	39,142	+0.44(+3.68%)
May 09, 2014	11.65	12.12	11.65	11.96	24,047	+0.26(+2.26%)
May 08, 2014	11.85	11.99	11.68	11.70	32,226	-0.13(-1.12%)
May 07, 2014	11.81	11.98	11.73	11.83	40,625	+0.01(+0.12%)
May 06, 2014	11.83	11.85	11.76	11.82	75,233	-0.01(-0.06%)
May 05, 2014	11.83	12.25	11.79	11.83	26,043	-0.04(-0.37%)
May 02, 2014	11.97	12.09	11.80	11.87	26,158	-0.11(-0.92%)