Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	14.07	14.20	14.07	14.18	17,856	+0.11(+0.79%)
Apr 28, 2016	14.24	14.27	14.01	14.07	341,745	-0.19(-1.33%)
Apr 27, 2016	14.27	14.27	14.21	14.26	15,787	-0.01(-0.06%)
Apr 26, 2016	14.27	14.27	14.21	14.27	35,105	+0.02(+0.11%)
Apr 25, 2016	14.27	14.27	14.20	14.25	42,730	-0.03(-0.22%)
Apr 22, 2016	14.21	14.31	14.21	14.28	24,201	+0.11(+0.78%)
Apr 21, 2016	14.12	14.19	14.12	14.17	23,355	+0.01(+0.06%)
Apr 20, 2016	14.23	14.30	14.16	14.16	8,462	-0.03(-0.22%)
Apr 19, 2016	14.48	14.48	14.13	14.20	6,956	-0.07(-0.50%)
Apr 18, 2016	14.29	14.46	14.19	14.27	17,492	+0.09(+0.61%)
Apr 15, 2016	14.24	14.46	14.14	14.18	15,196	-0.13(-0.94%)
Apr 14, 2016	14.47	14.53	14.21	14.32	33,073	-0.19(-1.31%)
Apr 13, 2016	14.19	14.59	14.18	14.51	40,968	+0.37(+2.64%)
Apr 12, 2016	13.95	14.19	13.90	14.13	14,576	+0.18(+1.31%)
Apr 11, 2016	13.68	14.18	13.68	13.95	18,586	+0.29(+2.09%)
Apr 08, 2016	13.71	13.90	13.62	13.67	25,838	+0.06(+0.47%)
Apr 07, 2016	13.58	13.75	13.55	13.60	19,921	-0.01(-0.06%)
Apr 06, 2016	13.59	13.71	13.51	13.61	32,038	+0.06(+0.47%)
Apr 05, 2016	13.61	13.86	13.52	13.55	24,922	-0.10(-0.70%)
Apr 04, 2016	13.79	13.79	13.63	13.64	16,471	-0.13(-0.98%)
Apr 01, 2016	13.95	14.04	13.71	13.78	28,111	-0.17(-1.19%)
Mar 31, 2016	14.11	14.20	13.94	13.94	21,155	-0.17(-1.18%)
Mar 30, 2016	14.03	14.18	13.94	14.11	16,294	+0.15(+1.08%)
Mar 29, 2016	13.97	14.02	13.86	13.96	33,149	-0.02(-0.17%)
Mar 28, 2016	14.03	14.13	13.90	13.98	14,698	-0.03(-0.23%)
Mar 24, 2016	14.09	14.01	14.01	14.01	22,077	-0.05(-0.34%)
Mar 23, 2016	14.19	14.32	14.03	14.06	23,803	-0.13(-0.95%)
Mar 22, 2016	14.20	14.28	14.00	14.20	16,811	-0.05(-0.33%)
Mar 21, 2016	14.19	14.33	13.97	14.24	30,567	+0.07(+0.50%)
Mar 18, 2016	14.26	14.36	14.01	14.17	73,963	-0.08(-0.56%)
Mar 17, 2016	14.12	14.32	13.90	14.25	19,449	+0.13(+0.90%)
Mar 16, 2016	14.14	14.28	14.11	14.13	12,020	-0.11(-0.78%)
Mar 15, 2016	14.33	14.47	14.19	14.24	43,025	-0.03(-0.22%)
Mar 14, 2016	14.29	14.39	14.26	14.27	15,188	-0.07(-0.50%)
Mar 11, 2016	14.27	14.57	14.27	14.34	36,773	+0.06(+0.39%)
Mar 10, 2016	14.37	14.42	14.01	14.28	24,876	+0.01(+0.06%)
Mar 09, 2016	14.26	14.47	14.03	14.28	33,850	+0.12(+0.84%)
Mar 08, 2016	14.23	14.31	14.01	14.16	34,631	-0.10(-0.72%)
Mar 07, 2016	14.24	14.27	14.06	14.26	17,791	+0.03(+0.22%)
Mar 04, 2016	14.27	14.37	14.15	14.23	15,796	-0.04(-0.28%)
Mar 03, 2016	14.27	14.37	14.11	14.27	24,980	-0.03(-0.22%)
Mar 02, 2016	14.34	14.46	14.21	14.30	35,877	-0.14(-0.99%)
Mar 01, 2016	14.22	14.47	14.14	14.44	63,078	+0.39(+2.76%)
Feb 29, 2016	13.99	14.18	13.95	14.05	28,984	+0.08(+0.57%)
Feb 26, 2016	13.97	14.10	13.92	13.97	10,260	+0.04(+0.31%)
Feb 25, 2016	13.77	13.94	13.64	13.93	17,374	+0.18(+1.31%)
Feb 24, 2016	13.57	13.86	13.55	13.75	14,425	+0.16(+1.21%)
Feb 23, 2016	13.73	13.93	13.55	13.59	23,043	-0.09(-0.69%)
Feb 22, 2016	13.55	13.94	13.55	13.68	31,785	+0.13(+0.93%)
Feb 19, 2016	13.51	13.94	13.46	13.55	29,488	+0.06(+0.47%)
Feb 18, 2016	13.81	13.95	13.41	13.49	26,240	-0.34(-2.44%)
Feb 17, 2016	13.95	13.99	13.79	13.83	22,766	-0.11(-0.79%)
Feb 16, 2016	13.88	14.14	13.88	13.94	21,518	+0.16(+1.14%)
Feb 12, 2016	13.88	13.78	13.78	13.78	7,767	+0.13(+0.98%)
Feb 11, 2016	13.62	13.78	13.37	13.65	16,951	-0.15(-1.08%)
Feb 10, 2016	13.94	14.14	13.67	13.80	31,753	-0.05(-0.34%)
Feb 09, 2016	13.95	14.03	13.64	13.84	21,025	-0.21(-1.51%)
Feb 08, 2016	13.43	14.18	13.37	14.06	24,611	+0.58(+4.31%)
Feb 05, 2016	13.61	13.75	13.46	13.48	48,077	-0.18(-1.32%)
Feb 04, 2016	13.52	13.81	13.52	13.66	17,569	+0.08(+0.58%)
Feb 03, 2016	13.73	13.95	13.50	13.58	32,694	-0.02(-0.12%)
Feb 02, 2016	13.85	13.90	13.55	13.59	21,062	-0.32(-2.31%)
Feb 01, 2016	14.25	14.52	13.88	13.92	30,660	-0.37(-2.58%)
Jan 29, 2016	13.86	14.30	13.62	14.28	41,003	+0.50(+3.65%)
Jan 28, 2016	13.51	14.01	13.51	13.78	23,325	+0.45(+3.36%)
Jan 27, 2016	13.46	13.67	13.27	13.33	25,854	-0.13(-0.93%)
Jan 26, 2016	13.28	13.59	13.21	13.46	14,218	+0.29(+2.21%)
Jan 25, 2016	13.61	13.62	13.15	13.17	22,172	-0.31(-2.33%)
Jan 22, 2016	13.43	13.65	13.27	13.48	26,148	+0.16(+1.18%)
Jan 21, 2016	13.52	13.62	13.16	13.33	39,325	-0.13(-0.99%)
Jan 20, 2016	13.23	13.64	13.23	13.46	32,091	+0.19(+1.42%)
Jan 19, 2016	13.32	13.44	13.15	13.27	24,015	+0.09(+0.71%)
Jan 15, 2016	13.07	13.18	13.18	13.18	34,127	-0.18(-1.35%)
Jan 14, 2016	13.53	13.67	13.31	13.36	34,768	-0.05(-0.41%)
Jan 13, 2016	13.94	13.94	13.39	13.41	26,223	-0.46(-3.34%)
Jan 12, 2016	14.03	14.03	13.74	13.88	31,100	-0.02(-0.17%)
Jan 11, 2016	13.83	13.99	13.67	13.90	15,260	+0.19(+1.37%)
Jan 08, 2016	13.88	14.03	13.69	13.71	26,047	-0.13(-0.96%)
Jan 07, 2016	13.84	13.95	13.48	13.84	32,706	-0.21(-1.51%)
Jan 06, 2016	13.64	14.09	13.64	14.06	28,911	+0.25(+1.82%)
Jan 05, 2016	13.63	13.89	13.59	13.81	18,298	+0.26(+1.91%)
Jan 04, 2016	14.00	14.13	13.44	13.55	32,622	-0.61(-4.33%)
Dec 31, 2015	14.27	14.16	14.16	14.16	26,614	-0.11(-0.77%)
Dec 30, 2015	14.32	14.32	14.25	14.27	14,912	-0.04(-0.27%)
Dec 29, 2015	14.25	14.41	14.21	14.31	19,432	+0.16(+1.11%)
Dec 28, 2015	14.28	14.46	13.93	14.15	22,330	-0.13(-0.88%)
Dec 24, 2015	14.28	14.28	14.28	14.28	7,895	-0.03(-0.22%)
Dec 23, 2015	14.20	14.39	14.13	14.31	31,199	+0.17(+1.22%)
Dec 22, 2015	14.19	14.46	13.97	14.14	26,743	-0.02(-0.11%)
Dec 21, 2015	13.93	14.15	13.77	14.15	28,898	+0.35(+2.56%)
Dec 18, 2015	13.81	14.12	13.43	13.80	103,060	-0.04(-0.28%)
Dec 17, 2015	13.92	13.99	13.84	13.84	19,282	-0.01(-0.06%)
Dec 16, 2015	13.70	13.89	13.53	13.84	48,188	+0.25(+1.85%)
Dec 15, 2015	13.46	13.68	13.46	13.59	65,490	+0.29(+2.18%)
Dec 14, 2015	13.38	13.51	13.29	13.30	59,504	-0.02(-0.18%)
Dec 11, 2015	13.50	13.60	13.17	13.33	56,298	-0.31(-2.25%)
Dec 10, 2015	13.86	13.86	13.62	13.63	43,899	-0.19(-1.36%)
Dec 09, 2015	14.11	14.11	13.77	13.82	55,775	-0.31(-2.17%)
Dec 08, 2015	14.42	14.42	14.07	14.13	36,543	-0.40(-2.76%)
Dec 07, 2015	14.59	14.68	14.40	14.53	29,162	-0.09(-0.64%)
Dec 04, 2015	14.36	14.68	14.36	14.62	15,832	+0.25(+1.75%)
Dec 03, 2015	14.63	14.68	14.35	14.37	30,942	-0.27(-1.82%)
Dec 02, 2015	14.72	14.72	14.64	14.64	76,834	-0.09(-0.59%)
Dec 01, 2015	14.69	14.72	14.69	14.72	17,575	+0.05(+0.32%)
Nov 30, 2015	14.72	14.72	14.63	14.68	26,821	-0.05(-0.32%)
Nov 27, 2015	14.62	14.72	14.62	14.72	15,202	+0.13(+0.89%)
Nov 25, 2015	14.59	14.59	14.59	14.59	17,600	+0.00(+0.00%)
Nov 24, 2015	14.59	14.59	14.53	14.59	18,267	+0.00(+0.00%)
Nov 23, 2015	14.59	14.59	14.52	14.59	26,390	+0.01(+0.05%)
Nov 20, 2015	14.65	14.65	14.49	14.59	29,358	+0.00(+0.00%)
Nov 19, 2015	14.59	14.59	14.50	14.59	8,818	-0.01(-0.05%)
Nov 18, 2015	14.56	14.59	14.50	14.59	24,109	+0.06(+0.43%)
Nov 17, 2015	14.59	14.59	14.49	14.53	26,583	-0.05(-0.37%)
Nov 16, 2015	14.48	14.59	14.44	14.59	21,257	+0.15(+1.02%)
Nov 13, 2015	14.36	14.52	14.35	14.44	19,517	-0.01(-0.05%)
Nov 12, 2015	14.52	14.56	14.39	14.45	13,393	-0.12(-0.80%)
Nov 11, 2015	14.59	14.59	14.53	14.56	23,647	-0.03(-0.21%)
Nov 10, 2015	14.57	14.59	14.38	14.59	24,357	+0.04(+0.27%)
Nov 09, 2015	14.59	14.59	14.55	14.56	27,662	-0.04(-0.27%)
Nov 06, 2015	14.58	14.59	14.58	14.59	38,653	+0.00(+0.00%)
Nov 05, 2015	14.59	14.59	14.52	14.59	16,213	+0.00(+0.00%)
Nov 04, 2015	14.33	14.59	14.15	14.59	26,778	+0.07(+0.48%)
Nov 03, 2015	14.59	14.59	14.46	14.52	23,289	-0.05(-0.37%)
Nov 02, 2015	14.54	14.59	14.41	14.58	21,322	+0.12(+0.81%)
Oct 30, 2015	14.54	14.59	14.37	14.46	15,802	-0.12(-0.85%)
Oct 29, 2015	14.54	14.59	14.54	14.59	19,346	-0.01(-0.05%)
Oct 28, 2015	14.29	14.59	14.29	14.59	48,202	+0.31(+2.18%)
Oct 27, 2015	14.53	14.59	14.23	14.28	20,789	-0.28(-1.92%)
Oct 26, 2015	14.59	14.59	14.49	14.56	17,514	-0.03(-0.21%)
Oct 23, 2015	14.45	14.59	14.45	14.59	25,978	+0.16(+1.08%)
Oct 22, 2015	14.06	14.58	14.06	14.44	18,417	+0.44(+3.17%)
Oct 21, 2015	14.56	14.56	13.89	14.00	61,173	-0.56(-3.85%)
Oct 20, 2015	14.59	14.59	14.49	14.56	56,752	-0.01(-0.05%)
Oct 19, 2015	14.53	14.59	14.50	14.56	12,546	-0.02(-0.16%)
Oct 16, 2015	14.59	14.59	14.51	14.59	33,772	-0.01(-0.05%)
Oct 15, 2015	14.46	14.59	14.35	14.59	35,093	+0.23(+1.57%)
Oct 14, 2015	14.45	14.56	14.32	14.37	22,911	-0.16(-1.07%)
Oct 13, 2015	14.56	14.60	14.49	14.52	23,416	-0.08(-0.53%)
Oct 12, 2015	14.59	14.60	14.57	14.60	18,714	+0.06(+0.43%)
Oct 09, 2015	14.44	14.59	14.30	14.54	21,413	+0.20(+1.41%)
Oct 08, 2015	14.33	14.59	14.26	14.34	30,798	+0.04(+0.27%)
Oct 07, 2015	14.21	14.39	14.17	14.30	21,273	+0.20(+1.44%)
Oct 06, 2015	14.19	14.32	13.86	14.10	26,009	-0.05(-0.33%)
Oct 05, 2015	14.14	14.40	14.09	14.14	25,893	+0.15(+1.06%)
Oct 02, 2015	13.89	14.01	13.64	14.00	17,473	+0.03(+0.22%)
Oct 01, 2015	14.22	14.22	13.88	13.96	18,586	-0.18(-1.27%)
Sep 30, 2015	14.20	14.34	14.03	14.14	25,780	+0.08(+0.55%)
Sep 29, 2015	14.14	14.20	13.89	14.07	14,528	-0.04(-0.28%)
Sep 28, 2015	14.00	14.24	13.99	14.10	18,273	+0.05(+0.39%)
Sep 25, 2015	14.38	14.53	13.93	14.05	55,145	-0.26(-1.85%)
Sep 24, 2015	14.11	14.33	13.59	14.31	20,076	+0.12(+0.82%)
Sep 23, 2015	14.24	14.30	13.93	14.20	18,945	+0.01(+0.05%)
Sep 22, 2015	14.14	14.39	13.67	14.19	17,943	-0.07(-0.49%)
Sep 21, 2015	14.00	14.31	14.00	14.26	9,098	+0.30(+2.12%)
Sep 18, 2015	13.84	14.02	13.71	13.96	38,900	-0.08(-0.55%)
Sep 17, 2015	14.05	14.22	13.47	14.04	19,459	-0.03(-0.22%)
Sep 16, 2015	14.10	14.14	14.02	14.07	17,302	+0.01(+0.06%)
Sep 15, 2015	13.81	14.17	13.78	14.07	41,989	+0.36(+2.61%)
Sep 14, 2015	13.56	13.76	13.32	13.71	9,664	+0.17(+1.27%)
Sep 11, 2015	13.26	13.55	13.26	13.54	16,482	+0.18(+1.34%)
Sep 10, 2015	13.31	13.46	13.04	13.36	15,677	+0.09(+0.70%)
Sep 09, 2015	13.38	13.41	13.26	13.26	14,621	-0.08(-0.58%)
Sep 08, 2015	13.26	13.38	13.26	13.34	15,297	+0.20(+1.54%)
Sep 04, 2015	13.04	13.14	13.14	13.14	9,378	-0.04(-0.30%)
Sep 03, 2015	13.28	13.28	13.18	13.18	13,048	-0.09(-0.65%)
Sep 02, 2015	13.28	13.28	13.18	13.26	13,388	+0.03(+0.24%)
Sep 01, 2015	13.08	13.27	13.08	13.23	31,131	-0.04(-0.29%)
Aug 31, 2015	13.14	13.29	13.14	13.27	24,448	+0.05(+0.41%)
Aug 28, 2015	12.84	13.27	12.84	13.22	11,380	+0.35(+2.69%)
Aug 27, 2015	12.99	13.08	12.80	12.87	16,922	-0.08(-0.65%)
Aug 26, 2015	12.89	13.02	12.72	12.96	17,266	+0.29(+2.25%)
Aug 25, 2015	13.09	13.09	12.63	12.67	24,109	-0.05(-0.42%)
Aug 24, 2015	12.92	13.16	12.72	12.72	45,080	-0.44(-3.34%)
Aug 21, 2015	13.12	13.32	13.10	13.16	18,654	-0.08(-0.64%)
Aug 20, 2015	13.36	13.39	13.25	13.25	20,088	-0.15(-1.09%)
Aug 19, 2015	13.33	13.57	13.29	13.39	16,480	+0.02(+0.12%)
Aug 18, 2015	13.63	13.63	13.32	13.38	14,977	-0.30(-2.20%)
Aug 17, 2015	13.28	13.73	13.19	13.68	20,746	+0.30(+2.25%)
Aug 14, 2015	13.29	13.42	13.21	13.38	17,568	+0.09(+0.70%)
Aug 13, 2015	13.30	13.48	13.19	13.29	21,467	+0.06(+0.47%)
Aug 12, 2015	13.32	13.87	13.22	13.22	17,738	-0.18(-1.32%)
Aug 11, 2015	13.46	13.46	13.37	13.40	20,144	-0.07(-0.51%)
Aug 10, 2015	13.54	13.54	13.45	13.47	23,646	+0.01(+0.06%)
Aug 07, 2015	13.48	13.60	13.45	13.46	9,984	-0.09(-0.68%)
Aug 06, 2015	13.59	13.71	13.53	13.56	19,473	-0.13(-0.96%)
Aug 05, 2015	13.59	13.74	13.59	13.69	10,777	+0.16(+1.20%)
Aug 04, 2015	13.43	13.58	13.41	13.53	8,820	+0.13(+0.98%)
Aug 03, 2015	13.47	13.47	13.33	13.39	15,220	+0.00(+0.00%)
Jul 31, 2015	13.33	13.48	13.33	13.39	26,022	+0.06(+0.46%)
Jul 30, 2015	13.49	13.49	13.26	13.33	24,941	-0.17(-1.26%)
Jul 29, 2015	13.61	13.62	13.49	13.50	8,546	+0.00(+0.00%)
Jul 28, 2015	13.64	13.64	13.50	13.50	14,631	-0.05(-0.34%)
Jul 27, 2015	13.60	13.73	13.49	13.55	19,971	+0.00(+0.00%)
Jul 24, 2015	13.63	13.86	13.51	13.55	24,767	-0.13(-0.96%)
Jul 23, 2015	14.19	14.22	13.67	13.68	20,950	-0.44(-3.11%)
Jul 22, 2015	14.21	14.35	14.10	14.12	8,833	-0.03(-0.22%)
Jul 21, 2015	14.44	14.45	14.15	14.15	14,119	-0.24(-1.66%)
Jul 20, 2015	14.45	14.45	14.37	14.39	11,077	-0.04(-0.27%)
Jul 17, 2015	14.45	14.45	14.38	14.43	33,800	+0.01(+0.05%)
Jul 16, 2015	14.45	14.45	14.42	14.42	17,824	+0.00(+0.00%)
Jul 15, 2015	14.40	14.45	14.37	14.42	16,307	-0.03(-0.21%)
Jul 14, 2015	14.33	14.45	14.33	14.45	45,800	+0.01(+0.05%)
Jul 13, 2015	14.41	14.45	14.41	14.44	39,726	+0.04(+0.27%)
Jul 10, 2015	14.29	14.45	14.07	14.40	36,123	+0.24(+1.69%)
Jul 09, 2015	14.34	14.36	14.03	14.17	29,964	-0.01(-0.06%)
Jul 08, 2015	14.13	14.23	14.03	14.17	13,147	-0.04(-0.27%)
Jul 07, 2015	14.14	14.34	13.97	14.21	24,430	-0.05(-0.32%)
Jul 06, 2015	14.14	14.36	14.03	14.26	16,121	+0.03(+0.22%)
Jul 02, 2015	14.33	14.23	14.23	14.23	15,570	-0.09(-0.65%)
Jul 01, 2015	14.22	14.37	14.13	14.32	31,029	+0.14(+0.98%)
Jun 30, 2015	14.28	14.36	13.97	14.18	18,195	+0.05(+0.33%)
Jun 29, 2015	14.29	14.39	14.08	14.13	23,351	-0.32(-2.19%)
Jun 26, 2015	14.44	14.45	14.30	14.45	155,695	+0.08(+0.59%)
Jun 25, 2015	14.36	14.44	14.21	14.37	12,811	+0.01(+0.05%)
Jun 24, 2015	14.43	14.43	14.27	14.36	26,729	-0.05(-0.32%)
Jun 23, 2015	14.21	14.41	14.21	14.40	12,435	+0.12(+0.86%)
Jun 22, 2015	14.45	14.45	14.21	14.28	29,218	-0.16(-1.12%)
Jun 19, 2015	14.05	14.45	14.05	14.44	74,905	+0.27(+1.90%)
Jun 18, 2015	13.88	14.25	13.82	14.17	35,973	+0.39(+2.80%)
Jun 17, 2015	13.96	14.06	13.77	13.79	18,322	-0.14(-1.00%)
Jun 16, 2015	13.67	13.99	13.43	13.93	26,894	+0.18(+1.35%)
Jun 15, 2015	13.48	13.76	13.22	13.74	33,745	+0.30(+2.24%)
Jun 12, 2015	13.49	13.59	13.33	13.44	13,254	-0.14(-1.02%)
Jun 11, 2015	13.67	13.77	13.16	13.58	11,558	-0.05(-0.34%)
Jun 10, 2015	13.33	13.75	13.19	13.63	32,796	+0.37(+2.79%)
Jun 09, 2015	13.11	13.30	13.11	13.26	18,645	+0.13(+1.00%)
Jun 08, 2015	13.13	13.17	13.10	13.12	17,076	-0.05(-0.41%)
Jun 05, 2015	13.16	13.18	13.09	13.18	15,111	+0.06(+0.47%)
Jun 04, 2015	12.98	13.14	12.92	13.12	25,143	+0.03(+0.24%)
Jun 03, 2015	13.02	13.09	12.88	13.09	19,256	+0.12(+0.89%)
Jun 02, 2015	12.83	13.03	12.83	12.97	28,944	+0.14(+1.08%)
Jun 01, 2015	12.93	12.96	12.81	12.83	32,212	+0.02(+0.18%)
May 29, 2015	12.96	12.99	12.77	12.81	24,728	-0.16(-1.25%)
May 28, 2015	13.03	13.08	12.96	12.97	37,092	+0.00(+0.03%)
May 27, 2015	12.95	13.01	12.84	12.97	11,213	+0.09(+0.71%)
May 26, 2015	12.99	13.12	12.82	12.88	29,284	-0.18(-1.40%)
May 22, 2015	13.17	13.06	13.06	13.06	13,888	-0.11(-0.87%)
May 21, 2015	13.25	13.29	13.15	13.17	11,377	-0.08(-0.58%)
May 20, 2015	13.41	13.41	13.15	13.25	21,518	-0.08(-0.63%)
May 19, 2015	13.14	13.39	13.14	13.33	15,995	+0.02(+0.17%)
May 18, 2015	13.11	13.38	13.05	13.31	29,939	+0.30(+2.29%)
May 15, 2015	13.15	13.15	13.00	13.01	15,147	-0.11(-0.81%)
May 14, 2015	13.05	13.13	13.01	13.12	14,942	+0.12(+0.94%)
May 13, 2015	13.02	13.07	12.97	13.00	14,350	-0.02(-0.12%)
May 12, 2015	13.08	13.08	12.91	13.01	21,928	-0.05(-0.35%)
May 11, 2015	13.03	13.07	13.02	13.06	18,170	+0.04(+0.29%)
May 08, 2015	13.16	13.16	12.87	13.02	27,613	+0.05(+0.35%)
May 07, 2015	13.04	13.10	12.97	12.97	12,574	-0.04(-0.29%)
May 06, 2015	12.89	13.06	12.89	13.01	25,339	+0.13(+1.01%)
May 05, 2015	13.10	13.10	12.86	12.88	36,743	-0.24(-1.80%)
May 04, 2015	13.17	13.26	13.10	13.12	15,872	+0.00(+0.00%)