Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		20.43	20.43	20.43	0	-0.21(-1.03%)
Dec 29, 2016	20.75	20.83	20.53	20.64	192,262	-0.11(-0.54%)
Dec 28, 2016	21.19	21.20	20.69	20.75	151,596	-0.45(-2.14%)
Dec 27, 2016	20.82	21.21	20.81	21.20	257,209	+0.49(+2.37%)
Dec 23, 2016		20.71	20.71	20.71	0	+0.06(+0.27%)
Dec 22, 2016	20.63	20.81	20.56	20.66	168,899	-0.05(-0.22%)
Dec 21, 2016	20.49	20.76	20.35	20.70	216,939	+0.26(+1.27%)
Dec 20, 2016	20.25	20.47	20.20	20.44	299,437	+0.36(+1.80%)
Dec 19, 2016	19.92	20.20	19.83	20.08	114,484	+0.19(+0.93%)
Dec 16, 2016	19.92	20.02	19.69	19.90	222,513	+0.03(+0.14%)
Dec 15, 2016	19.58	19.94	19.45	19.87	178,005	+0.41(+2.09%)
Dec 14, 2016	19.49	19.73	19.42	19.46	155,764	-0.18(-0.90%)
Dec 13, 2016	19.81	20.03	19.43	19.64	127,480	-0.10(-0.52%)
Dec 12, 2016	20.18	20.41	19.62	19.74	180,737	-0.54(-2.65%)
Dec 09, 2016	20.42	20.47	20.15	20.28	375,402	-0.07(-0.36%)
Dec 08, 2016	20.03	20.44	19.95	20.35	373,921	+0.37(+1.85%)
Dec 07, 2016	19.67	20.03	19.61	19.98	258,073	+0.40(+2.03%)
Dec 06, 2016	19.57	19.79	19.44	19.58	320,160	+0.14(+0.71%)
Dec 05, 2016	19.22	19.55	19.17	19.44	345,710	+0.38(+1.99%)
Dec 02, 2016	19.07	19.16	18.91	19.06	258,997	+0.00(+0.00%)
Dec 01, 2016	19.12	19.54	18.97	19.06	465,012	+0.03(+0.15%)
Nov 30, 2016	18.52	19.14	18.52	19.04	544,048	+0.53(+2.85%)
Nov 29, 2016	18.47	18.62	18.35	18.51	469,392	+0.15(+0.81%)
Nov 28, 2016	18.31	18.41	18.22	18.36	210,576	-0.04(-0.20%)
Nov 25, 2016	18.25	18.40	18.07	18.40	104,339	+0.19(+1.07%)
Nov 23, 2016		18.20	18.20	18.20	0	+0.44(+2.45%)
Nov 22, 2016	17.42	17.77	17.37	17.77	239,001	+0.41(+2.35%)
Nov 21, 2016	17.43	17.47	17.19	17.36	132,124	-0.06(-0.32%)
Nov 18, 2016	17.31	17.43	17.05	17.42	357,759	+0.16(+0.91%)
Nov 17, 2016	17.18	17.38	16.99	17.26	443,411	+0.17(+0.98%)
Nov 16, 2016	16.99	17.25	16.92	17.09	386,067	+0.02(+0.11%)
Nov 15, 2016	17.17	17.27	16.85	17.07	295,952	-0.08(-0.49%)
Nov 14, 2016	17.09	17.45	16.89	17.16	327,203	+0.21(+1.26%)
Nov 11, 2016	16.42	17.06	16.38	16.94	377,733	+0.53(+3.21%)
Nov 10, 2016	16.55	16.70	16.53	16.42	321,307	-0.02(-0.11%)
Nov 09, 2016	16.15	16.62	16.05	16.43	269,631	+0.43(+2.66%)
Nov 08, 2016	15.89	16.07	15.83	16.01	85,399	+0.12(+0.76%)
Nov 07, 2016	15.79	15.94	15.57	15.89	172,366	+0.02(+0.12%)
Nov 04, 2016	15.97	15.97	15.76	15.87	92,745	-0.09(-0.58%)
Nov 03, 2016	15.81	15.97	15.78	15.96	88,564	+0.24(+1.53%)
Nov 02, 2016	16.03	16.04	15.72	15.72	114,455	-0.39(-2.41%)
Nov 01, 2016	15.99	16.24	15.99	16.11	140,971	-0.01(-0.06%)
Oct 31, 2016	16.09	16.23	16.09	16.12	112,131	+0.10(+0.64%)
Oct 28, 2016	16.14	16.25	15.71	16.02	228,008	-0.13(-0.80%)
Oct 27, 2016	16.53	16.62	16.06	16.15	220,353	+0.05(+0.29%)
Oct 26, 2016	16.31	16.38	16.06	16.10	160,574	-0.19(-1.14%)
Oct 25, 2016	16.22	16.31	16.18	16.29	128,383	+0.03(+0.17%)
Oct 24, 2016	16.11	16.27	15.88	16.26	161,293	+0.32(+2.03%)
Oct 21, 2016	15.61	15.96	15.60	15.93	98,215	+0.18(+1.12%)
Oct 20, 2016	15.66	15.77	15.64	15.76	98,807	+0.10(+0.65%)
Oct 19, 2016	15.56	15.73	15.43	15.66	76,661	+0.13(+0.83%)
Oct 18, 2016	15.37	15.55	15.25	15.53	98,320	+0.27(+1.76%)
Oct 17, 2016	15.18	15.27	15.08	15.26	76,189	+0.07(+0.49%)
Oct 14, 2016	15.19	15.22	14.90	15.18	69,037	+0.09(+0.61%)
Oct 13, 2016	15.27	15.27	14.90	15.09	80,678	-0.28(-1.81%)
Oct 12, 2016	15.24	15.41	15.20	15.37	50,723	+0.09(+0.61%)
Oct 11, 2016	15.41	15.48	15.14	15.28	67,473	-0.11(-0.72%)
Oct 10, 2016	15.37	15.41	15.30	15.39	44,426	+0.16(+1.03%)
Oct 07, 2016	15.22	15.25	15.06	15.23	64,100	+0.00(+0.00%)
Oct 06, 2016	15.10	15.26	15.10	15.23	57,943	+0.01(+0.06%)
Oct 05, 2016	14.95	15.31	14.95	15.22	85,376	+0.26(+1.73%)
Oct 04, 2016	14.82	15.10	14.76	14.96	75,146	+0.13(+0.87%)
Oct 03, 2016	14.78	14.86	14.67	14.83	79,755	-0.06(-0.43%)
Sep 30, 2016	14.81	14.99	14.79	14.90	143,949	+0.14(+0.94%)
Sep 29, 2016	15.06	15.06	14.68	14.76	106,651	-0.29(-1.91%)
Sep 28, 2016	14.93	15.06	14.82	15.05	58,456	+0.15(+0.99%)
Sep 27, 2016	14.83	14.93	14.71	14.90	81,293	+0.05(+0.31%)
Sep 26, 2016	15.18	15.18	14.82	14.85	99,894	-0.34(-2.25%)
Sep 23, 2016	15.19	15.73	15.11	15.19	57,597	-0.07(-0.49%)
Sep 22, 2016	15.12	15.28	15.08	15.27	77,744	+0.18(+1.17%)
Sep 21, 2016	15.07	15.11	14.93	15.09	100,598	+0.06(+0.43%)
Sep 20, 2016	15.09	15.19	15.02	15.03	64,310	-0.01(-0.06%)
Sep 19, 2016	15.27	15.46	15.04	15.04	80,461	-0.10(-0.67%)
Sep 16, 2016	15.36	15.53	15.14	15.14	350,550	-0.19(-1.21%)
Sep 15, 2016	15.18	15.54	15.18	15.32	151,011	-0.03(-0.18%)
Sep 14, 2016	15.42	15.59	15.31	15.35	104,306	-0.09(-0.60%)
Sep 13, 2016	15.59	15.59	15.28	15.44	81,964	-0.22(-1.42%)
Sep 12, 2016	15.50	15.67	15.31	15.67	99,891	+0.19(+1.20%)
Sep 09, 2016	15.75	15.84	15.48	15.48	111,146	-0.34(-2.17%)
Sep 08, 2016	15.75	15.85	15.70	15.82	86,633	+0.05(+0.29%)
Sep 07, 2016	15.68	15.83	15.46	15.78	106,671	+0.04(+0.24%)
Sep 06, 2016	16.17	16.25	15.57	15.74	198,751	-0.66(-4.01%)
Sep 02, 2016	16.06	16.40	16.40	16.40	247,001	+0.46(+2.91%)
Sep 01, 2016	15.60	16.22	15.51	15.93	666,609	+0.70(+4.62%)
Aug 31, 2016	15.42	15.46	15.23	15.23	375,426	-0.25(-1.61%)
Aug 30, 2016	15.08	15.51	15.08	15.48	121,575	+0.43(+2.83%)
Aug 29, 2016	15.04	15.19	15.04	15.06	117,599	-0.06(-0.37%)
Aug 26, 2016	15.14	15.18	15.02	15.11	110,606	-0.04(-0.24%)
Aug 25, 2016	15.05	15.17	15.05	15.15	135,327	+0.10(+0.68%)
Aug 24, 2016	14.94	15.18	14.94	15.05	187,235	+0.07(+0.49%)
Aug 23, 2016	15.14	15.18	14.96	14.97	110,420	-0.07(-0.49%)
Aug 22, 2016	15.06	15.10	14.91	15.05	69,726	-0.03(-0.18%)
Aug 19, 2016	15.03	15.15	14.93	15.07	147,570	+0.01(+0.06%)
Aug 18, 2016	14.97	15.06	14.89	15.06	58,431	+0.06(+0.43%)
Aug 17, 2016	14.91	15.05	14.81	15.00	73,938	+0.06(+0.37%)
Aug 16, 2016	14.91	14.95	14.80	14.94	77,905	+0.00(+0.00%)
Aug 15, 2016	14.86	14.97	14.83	14.94	55,159	+0.07(+0.50%)
Aug 12, 2016	14.82	14.90	14.75	14.87	65,069	-0.01(-0.06%)
Aug 11, 2016	14.92	14.96	14.84	14.88	41,742	-0.05(-0.31%)
Aug 10, 2016	15.00	15.00	14.88	14.93	53,569	-0.09(-0.62%)
Aug 09, 2016	14.98	15.05	14.93	15.02	59,351	+0.04(+0.25%)
Aug 08, 2016	15.03	15.06	14.78	14.98	107,244	-0.09(-0.61%)
Aug 05, 2016	15.09	15.14	15.03	15.07	197,397	+0.10(+0.68%)
Aug 04, 2016	14.91	15.03	14.91	14.97	43,094	+0.01(+0.06%)
Aug 03, 2016	14.83	14.99	14.81	14.96	135,713	+0.19(+1.32%)
Aug 02, 2016	14.81	14.86	14.75	14.77	170,901	-0.06(-0.37%)
Aug 01, 2016	14.84	14.96	14.75	14.82	155,498	+0.04(+0.25%)
Jul 29, 2016	15.05	15.10	14.79	14.79	196,593	-0.25(-1.66%)
Jul 28, 2016	15.02	15.38	14.85	15.04	106,629	-0.26(-1.69%)
Jul 27, 2016	15.20	15.45	15.20	15.30	79,294	-0.05(-0.30%)
Jul 26, 2016	15.32	15.39	15.12	15.34	103,307	-0.02(-0.12%)
Jul 25, 2016	15.46	15.47	15.32	15.36	87,145	-0.15(-0.96%)
Jul 22, 2016	15.36	15.56	15.34	15.51	181,010	+0.25(+1.64%)
Jul 21, 2016	15.34	15.43	15.22	15.26	231,068	-0.11(-0.72%)
Jul 20, 2016	15.51	15.51	15.34	15.37	57,094	-0.06(-0.36%)
Jul 19, 2016	15.38	15.55	15.38	15.43	62,065	-0.02(-0.12%)
Jul 18, 2016	15.56	15.64	15.42	15.44	76,361	-0.09(-0.60%)
Jul 15, 2016	15.73	15.73	15.45	15.54	191,881	-0.05(-0.30%)
Jul 14, 2016	15.66	15.73	15.57	15.58	124,251	+0.06(+0.42%)
Jul 13, 2016	15.50	15.64	15.41	15.52	127,177	+0.03(+0.18%)
Jul 12, 2016	15.26	15.60	15.21	15.49	238,747	+0.30(+1.95%)
Jul 11, 2016	15.10	15.28	15.10	15.19	158,423	+0.08(+0.55%)
Jul 08, 2016	14.96	15.20	14.89	15.11	158,189	+0.22(+1.49%)
Jul 07, 2016	14.77	14.93	14.77	14.89	198,649	+0.20(+1.39%)
Jul 05, 2016	14.50	14.74	14.35	14.68	233,214	-0.19(-1.31%)
Jul 01, 2016	14.94	14.88	14.88	14.88	140,295	-0.16(-1.05%)
Jun 30, 2016	14.81	15.06	14.74	15.04	198,641	+0.22(+1.50%)
Jun 29, 2016	14.57	14.83	14.45	14.81	230,231	+0.41(+2.83%)
Jun 28, 2016	14.27	14.54	14.12	14.41	208,029	+0.28(+1.97%)
Jun 27, 2016	14.31	14.31	14.08	14.13	291,268	-0.24(-1.68%)
Jun 24, 2016	14.79	14.79	14.27	14.37	1,143,568	-0.71(-4.73%)
Jun 23, 2016	14.95	15.25	14.87	15.08	155,970	+0.27(+1.81%)
Jun 22, 2016	14.85	14.96	14.79	14.81	124,422	+0.02(+0.13%)
Jun 21, 2016	14.81	14.90	14.77	14.80	119,796	+0.01(+0.06%)
Jun 20, 2016	14.83	15.06	14.78	14.79	131,721	+0.07(+0.50%)
Jun 17, 2016	15.01	15.01	14.64	14.71	206,278	-0.24(-1.61%)
Jun 16, 2016	15.01	15.18	14.87	14.95	102,208	-0.11(-0.74%)
Jun 15, 2016	15.17	15.33	15.00	15.06	83,916	-0.04(-0.25%)
Jun 14, 2016	15.10	15.26	15.00	15.10	94,508	-0.14(-0.91%)
Jun 13, 2016	15.42	15.55	15.16	15.24	94,860	-0.19(-1.20%)
Jun 10, 2016	15.43	15.60	15.32	15.43	88,295	-0.15(-0.95%)
Jun 09, 2016	15.57	15.68	15.31	15.57	74,815	-0.10(-0.65%)
Jun 08, 2016	15.59	15.71	15.52	15.68	65,101	+0.12(+0.77%)
Jun 07, 2016	15.60	15.68	15.51	15.56	92,122	+0.00(+0.00%)
Jun 06, 2016	15.32	15.65	15.21	15.56	76,641	+0.23(+1.51%)
Jun 03, 2016	15.44	15.44	15.12	15.32	127,476	-0.31(-2.01%)
Jun 02, 2016	15.51	15.65	15.51	15.64	88,347	+0.06(+0.36%)
Jun 01, 2016	15.56	15.67	15.44	15.58	114,117	-0.01(-0.06%)
May 31, 2016	15.59	15.69	15.51	15.59	136,449	+0.04(+0.24%)
May 27, 2016	15.56	15.56	15.56	15.56	170,968	-0.05(-0.30%)
May 26, 2016	15.55	15.68	15.53	15.60	62,115	+0.00(+0.00%)
May 25, 2016	15.73	15.78	15.52	15.60	181,611	-0.07(-0.47%)
May 24, 2016	15.43	15.92	15.43	15.68	207,488	+0.14(+0.89%)
May 23, 2016	15.47	15.68	15.31	15.54	169,670	+0.07(+0.48%)
May 20, 2016	15.47	15.60	15.41	15.46	98,216	+0.07(+0.48%)
May 19, 2016	15.61	15.64	15.21	15.39	71,419	-0.28(-1.77%)
May 18, 2016	15.24	15.69	15.18	15.67	146,910	+0.49(+3.23%)
May 17, 2016	15.16	15.20	15.06	15.18	193,084	-0.02(-0.12%)
May 16, 2016	14.99	15.27	14.98	15.19	61,939	+0.24(+1.61%)
May 13, 2016	15.13	15.24	14.89	14.95	113,468	-0.18(-1.16%)
May 12, 2016	15.19	15.29	15.00	15.13	120,808	-0.02(-0.12%)
May 11, 2016	14.77	15.23	14.73	15.15	322,688	+0.70(+4.87%)
May 10, 2016	14.43	14.56	14.42	14.44	99,328	+0.08(+0.58%)
May 09, 2016	14.44	14.63	14.35	14.36	124,942	-0.12(-0.83%)
May 06, 2016	14.35	14.61	14.31	14.48	106,079	-0.06(-0.38%)
May 05, 2016	14.56	14.70	14.47	14.54	83,867	-0.11(-0.76%)
May 04, 2016	14.70	14.88	14.43	14.65	110,624	-0.15(-1.00%)
May 03, 2016	14.87	15.11	14.87	14.80	89,167	-0.23(-1.54%)
May 02, 2016	15.10	15.10	14.90	15.03	86,800	+0.01(+0.06%)
Apr 29, 2016	14.54	15.10	14.46	15.02	130,937	+0.06(+0.37%)
Apr 28, 2016	15.06	15.21	14.91	14.96	72,471	-0.22(-1.46%)
Apr 27, 2016	15.23	15.29	15.01	15.18	86,585	-0.03(-0.18%)
Apr 26, 2016	15.07	15.38	14.92	15.21	89,161	+0.16(+1.05%)
Apr 25, 2016	15.23	15.23	14.81	15.06	139,416	-0.26(-1.69%)
Apr 22, 2016	15.16	15.59	15.05	15.31	159,352	+0.12(+0.79%)
Apr 21, 2016	15.28	15.28	14.97	15.19	108,245	-0.04(-0.24%)
Apr 20, 2016	15.09	15.33	15.02	15.23	100,425	-0.02(-0.12%)
Apr 19, 2016	15.06	15.37	15.06	15.25	102,094	+0.23(+1.54%)
Apr 18, 2016	14.84	15.06	14.76	15.02	95,269	+0.16(+1.06%)
Apr 15, 2016	14.85	15.02	14.68	14.86	146,116	-0.03(-0.19%)
Apr 14, 2016	14.68	14.95	14.65	14.89	144,370	+0.18(+1.20%)
Apr 13, 2016	14.81	15.04	14.57	14.71	217,185	-0.06(-0.44%)
Apr 12, 2016	14.73	14.92	14.48	14.78	76,271	+0.00(+0.00%)
Apr 11, 2016	14.78	14.92	14.62	14.78	82,765	-0.01(-0.06%)
Apr 08, 2016	14.86	14.90	14.69	14.79	57,134	+0.07(+0.50%)
Apr 07, 2016	14.93	14.93	14.66	14.71	67,623	-0.25(-1.67%)
Apr 06, 2016	14.59	14.97	14.49	14.96	71,396	+0.36(+2.47%)
Apr 05, 2016	14.69	14.79	14.59	14.60	52,316	-0.30(-1.99%)
Apr 04, 2016	14.79	14.97	14.74	14.90	39,015	+0.09(+0.63%)
Apr 01, 2016	14.56	14.86	14.52	14.81	76,234	+0.19(+1.27%)
Mar 31, 2016	14.82	14.99	14.62	14.62	67,388	-0.19(-1.31%)
Mar 30, 2016	14.86	14.96	14.77	14.81	62,042	+0.01(+0.06%)
Mar 29, 2016	14.81	15.02	14.71	14.81	171,835	+0.29(+1.98%)
Mar 28, 2016	14.60	14.77	14.46	14.52	30,652	-0.01(-0.06%)
Mar 24, 2016	14.49	14.53	14.53	14.53	99,254	-0.08(-0.57%)
Mar 23, 2016	14.71	14.71	14.56	14.61	57,792	-0.11(-0.75%)
Mar 22, 2016	14.17	14.90	14.17	14.72	158,589	+0.53(+3.72%)
Mar 21, 2016	14.33	14.45	14.14	14.19	40,059	-0.19(-1.35%)
Mar 18, 2016	14.42	14.51	14.25	14.39	123,256	+0.09(+0.65%)
Mar 17, 2016	14.00	14.35	13.91	14.30	34,742	+0.26(+1.85%)
Mar 16, 2016	14.09	14.18	13.89	14.04	54,979	+0.06(+0.40%)
Mar 15, 2016	14.12	14.12	13.53	13.98	50,261	-0.19(-1.31%)
Mar 14, 2016	14.30	14.33	14.06	14.17	34,231	-0.16(-1.10%)
Mar 11, 2016	14.12	14.32	14.11	14.32	43,514	+0.25(+1.78%)
Mar 10, 2016	14.01	14.18	13.66	14.07	35,503	+0.09(+0.66%)
Mar 09, 2016	14.08	14.12	13.87	13.98	36,168	-0.06(-0.40%)
Mar 08, 2016	14.18	14.21	14.00	14.04	52,368	-0.23(-1.62%)
Mar 07, 2016	14.20	14.35	14.16	14.27	49,306	+0.03(+0.20%)
Mar 04, 2016	14.35	14.35	14.15	14.24	37,238	-0.09(-0.65%)
Mar 03, 2016	14.24	14.33	14.13	14.33	57,165	+0.22(+1.57%)
Mar 02, 2016	14.02	14.14	13.96	14.11	44,648	+0.05(+0.33%)
Mar 01, 2016	13.81	14.13	13.80	14.06	117,277	+0.34(+2.50%)
Feb 29, 2016	13.59	13.82	13.54	13.72	90,210	+0.13(+0.95%)
Feb 26, 2016	13.55	13.75	13.51	13.59	50,773	+0.10(+0.76%)
Feb 25, 2016	13.30	13.52	13.29	13.49	63,934	+0.20(+1.53%)
Feb 24, 2016	12.95	13.38	12.93	13.29	66,376	+0.19(+1.41%)
Feb 23, 2016	13.38	13.56	13.09	13.10	63,801	-0.37(-2.75%)
Feb 22, 2016	13.54	13.68	13.43	13.47	74,516	+0.02(+0.14%)
Feb 19, 2016	13.54	14.11	13.44	13.45	67,878	-0.11(-0.82%)
Feb 18, 2016	13.84	13.84	13.37	13.56	72,634	-0.19(-1.41%)
Feb 17, 2016	13.70	13.81	13.55	13.76	99,440	+0.16(+1.16%)
Feb 16, 2016	13.42	13.68	13.26	13.60	84,860	+0.34(+2.58%)
Feb 12, 2016	12.92	13.26	13.26	13.26	121,178	+0.41(+3.17%)
Feb 11, 2016	13.05	13.16	12.78	12.85	137,745	-0.46(-3.48%)
Feb 10, 2016	13.53	13.75	13.30	13.31	50,830	-0.10(-0.76%)
Feb 09, 2016	13.31	13.54	13.31	13.42	87,577	-0.09(-0.69%)
Feb 08, 2016	13.15	13.54	13.15	13.51	103,504	+0.31(+2.39%)
Feb 05, 2016	13.43	13.49	13.11	13.19	109,156	-0.24(-1.79%)
Feb 04, 2016	13.31	13.68	13.23	13.43	80,174	+0.11(+0.83%)
Feb 03, 2016	13.56	13.56	13.18	13.32	103,091	-0.17(-1.23%)
Feb 02, 2016	13.65	13.75	13.46	13.49	93,523	-0.22(-1.62%)
Feb 01, 2016	13.65	13.84	12.96	13.71	120,839	-0.01(-0.07%)
Jan 29, 2016	13.43	13.86	13.21	13.72	156,452	+0.75(+5.78%)
Jan 28, 2016	13.00	13.13	12.80	12.97	103,510	+0.06(+0.50%)
Jan 27, 2016	12.89	13.09	12.76	12.91	96,506	-0.02(-0.14%)
Jan 26, 2016	12.62	13.00	12.47	12.93	133,024	+0.32(+2.57%)
Jan 25, 2016	12.94	12.94	12.41	12.60	131,870	-0.39(-2.99%)
Jan 22, 2016	13.04	13.11	12.92	12.99	119,225	+0.06(+0.50%)
Jan 21, 2016	12.85	13.07	12.57	12.93	201,550	+0.00(+0.00%)
Jan 20, 2016	12.87	13.02	12.61	12.93	245,124	-0.16(-1.20%)
Jan 19, 2016	13.25	13.32	13.01	13.08	121,942	-0.04(-0.28%)
Jan 15, 2016	13.08	13.12	13.12	13.12	178,528	-0.18(-1.32%)
Jan 14, 2016	13.42	13.49	13.24	13.30	92,295	-0.01(-0.07%)
Jan 13, 2016	13.84	13.84	13.23	13.31	192,728	-0.45(-3.30%)
Jan 12, 2016	13.82	13.93	13.50	13.76	89,497	+0.06(+0.41%)
Jan 11, 2016	13.53	13.75	13.48	13.70	108,533	+0.19(+1.37%)
Jan 08, 2016	13.64	13.97	13.43	13.52	249,978	-0.06(-0.41%)
Jan 07, 2016	13.55	13.66	13.40	13.57	100,596	-0.19(-1.41%)
Jan 06, 2016	13.47	13.83	13.39	13.77	104,127	+0.19(+1.43%)
Jan 05, 2016	13.62	13.69	13.50	13.57	107,180	-0.03(-0.20%)