Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.94	22.15	21.21	21.24	112,365	-0.64(-2.93%)
Apr 27, 2017	22.09	22.24	21.83	21.88	191,265	-0.15(-0.69%)
Apr 26, 2017	20.30	22.83	20.30	22.03	495,257	+2.26(+11.44%)
Apr 25, 2017	19.78	20.14	19.75	19.77	72,740	+0.04(+0.18%)
Apr 24, 2017	19.74	20.41	19.59	19.73	64,054	+0.57(+2.97%)
Apr 21, 2017	18.97	19.30	18.94	19.16	74,798	+0.03(+0.15%)
Apr 20, 2017	18.59	19.18	18.59	19.13	84,201	+0.50(+2.67%)
Apr 19, 2017	18.49	18.72	18.48	18.64	54,611	+0.25(+1.33%)
Apr 18, 2017	18.07	18.41	18.05	18.39	68,971	+0.16(+0.87%)
Apr 17, 2017	17.87	18.24	17.48	18.23	85,276	+0.45(+2.51%)
Apr 13, 2017	18.38	18.51	17.79	17.79	75,924	-0.73(-3.93%)
Apr 12, 2017	18.84	18.86	18.36	18.51	135,950	-0.43(-2.28%)
Apr 11, 2017	18.46	18.96	18.46	18.95	54,972	+0.32(+1.70%)
Apr 10, 2017	19.00	19.17	18.49	18.63	64,544	-0.19(-1.00%)
Apr 07, 2017	18.69	18.93	18.67	18.82	44,165	+0.00(+0.00%)
Apr 06, 2017	18.63	18.95	18.56	18.82	64,479	+0.17(+0.93%)
Apr 05, 2017	19.39	19.55	18.63	18.64	64,411	-0.66(-3.43%)
Apr 04, 2017	19.11	19.39	19.11	19.31	56,000	+0.04(+0.22%)
Apr 03, 2017	19.57	19.57	18.83	19.26	117,783	-0.09(-0.48%)
Mar 31, 2017	19.57	19.67	19.24	19.36	109,212	-0.20(-1.03%)
Mar 30, 2017	18.87	19.64	18.87	19.56	53,936	+0.57(+3.00%)
Mar 29, 2017	19.00	19.07	18.90	18.99	46,721	-0.11(-0.57%)
Mar 28, 2017	18.69	19.19	18.69	19.10	59,332	+0.32(+1.69%)
Mar 27, 2017	18.27	18.90	18.20	18.78	59,725	+0.04(+0.19%)
Mar 24, 2017	18.86	19.00	18.67	18.74	48,238	-0.02(-0.12%)
Mar 23, 2017	18.20	18.88	18.20	18.77	83,256	+0.60(+3.29%)
Mar 22, 2017	18.33	18.55	17.94	18.17	73,643	-0.13(-0.71%)
Mar 21, 2017	19.60	19.60	18.27	18.30	66,965	-1.17(-6.00%)
Mar 20, 2017	19.76	20.11	19.43	19.47	39,775	-0.32(-1.64%)
Mar 17, 2017	19.52	19.84	19.30	19.79	132,381	+0.07(+0.37%)
Mar 16, 2017	19.70	19.74	19.52	19.72	39,573	+0.12(+0.59%)
Mar 15, 2017	19.67	19.73	19.51	19.60	77,770	+0.08(+0.41%)
Mar 14, 2017	19.36	19.61	19.24	19.52	36,961	+0.03(+0.15%)
Mar 13, 2017	19.34	19.67	19.34	19.49	55,517	+0.07(+0.37%)
Mar 10, 2017	19.62	19.62	19.27	19.42	69,862	-0.04(-0.22%)
Mar 09, 2017	19.66	19.85	19.41	19.47	30,609	-0.14(-0.70%)
Mar 08, 2017	20.15	20.15	19.59	19.60	72,204	-0.29(-1.45%)
Mar 07, 2017	19.73	20.15	19.73	19.89	75,022	+0.10(+0.51%)
Mar 06, 2017	20.14	20.14	19.70	19.79	75,129	-0.51(-2.50%)
Mar 03, 2017	20.54	21.08	20.17	20.30	79,064	-0.12(-0.60%)
Mar 02, 2017	21.00	21.06	20.40	20.42	40,101	-0.59(-2.79%)
Mar 01, 2017	20.57	21.04	19.93	21.01	124,196	+1.01(+5.05%)
Feb 28, 2017	20.22	20.29	19.84	20.00	100,857	-0.35(-1.72%)
Feb 27, 2017	20.53	20.64	20.21	20.35	54,270	-0.09(-0.42%)
Feb 24, 2017	20.22	20.44	20.21	20.43	51,174	-0.07(-0.35%)
Feb 23, 2017	20.50	20.66	20.19	20.51	56,836	-0.04(-0.21%)
Feb 22, 2017	20.51	20.58	20.41	20.55	48,445	-0.01(-0.04%)
Feb 21, 2017	20.58	20.68	20.40	20.56	47,039	-0.15(-0.73%)
Feb 17, 2017		20.71	20.71	20.71	0	+0.19(+0.91%)
Feb 16, 2017	20.43	20.55	20.26	20.52	56,761	+0.09(+0.42%)
Feb 15, 2017	20.38	20.51	20.31	20.43	33,305	+0.01(+0.07%)
Feb 14, 2017	20.45	20.45	19.87	20.42	70,072	+0.01(+0.04%)
Feb 13, 2017	20.20	20.44	20.20	20.41	57,700	+0.32(+1.60%)
Feb 10, 2017	19.93	20.13	19.62	20.09	81,882	+0.28(+1.41%)
Feb 09, 2017	19.40	19.90	19.37	19.81	46,362	+0.34(+1.76%)
Feb 08, 2017	19.57	19.62	19.23	19.47	125,430	-0.31(-1.59%)
Feb 07, 2017	19.81	20.26	19.68	19.78	150,838	-0.04(-0.18%)
Feb 06, 2017	20.01	20.38	19.73	19.82	64,692	-0.41(-2.02%)
Feb 03, 2017	19.85	20.36	19.82	20.23	73,138	+0.69(+3.52%)
Feb 02, 2017	19.78	19.99	19.48	19.54	55,888	-0.29(-1.48%)
Feb 01, 2017	20.56	21.08	19.68	19.83	115,394	+0.36(+1.87%)
Jan 31, 2017	19.65	19.77	18.77	19.47	111,966	-0.39(-1.95%)
Jan 30, 2017	20.33	20.33	19.83	19.85	60,480	-0.71(-3.45%)
Jan 27, 2017	20.75	20.83	20.54	20.56	38,205	-0.16(-0.79%)
Jan 26, 2017	20.92	20.96	20.65	20.73	32,407	-0.10(-0.48%)
Jan 25, 2017	20.91	20.94	20.57	20.83	43,766	+0.18(+0.87%)
Jan 24, 2017	20.23	20.71	20.07	20.65	59,107	+0.57(+2.85%)
Jan 23, 2017	19.91	20.18	19.91	20.08	60,040	+0.11(+0.54%)
Jan 20, 2017	20.10	20.22	19.90	19.97	123,953	-0.09(-0.43%)
Jan 19, 2017	20.18	20.19	19.96	20.05	51,199	-0.13(-0.64%)
Jan 18, 2017	20.28	20.45	20.06	20.18	67,995	+0.09(+0.46%)
Jan 17, 2017	20.51	20.52	20.04	20.09	309,964	-0.68(-3.27%)
Jan 13, 2017		20.77	20.77	20.77	0	+0.32(+1.58%)
Jan 12, 2017	20.68	20.86	20.28	20.45	53,255	-0.56(-2.66%)
Jan 11, 2017	21.01	21.06	20.41	21.01	51,007	+0.11(+0.51%)
Jan 10, 2017	20.53	21.06	20.53	20.90	82,233	+0.34(+1.64%)
Jan 09, 2017	20.64	20.84	20.38	20.56	90,842	-0.24(-1.17%)
Jan 06, 2017	20.86	20.92	20.59	20.81	44,375	+0.12(+0.59%)
Jan 05, 2017	21.25	21.25	20.64	20.68	79,915	-0.74(-3.44%)
Jan 04, 2017	21.30	22.87	21.08	21.42	81,957	+0.11(+0.54%)
Jan 03, 2017	21.34	21.58	20.97	21.31	103,189	+0.27(+1.29%)
Dec 30, 2016		21.04	21.04	21.04	0	-0.02(-0.10%)
Dec 29, 2016	21.23	21.40	20.91	21.06	53,102	-0.11(-0.51%)
Dec 28, 2016	20.97	21.19	20.83	21.16	58,715	-0.02(-0.10%)
Dec 27, 2016	20.99	21.29	20.97	21.19	41,034	+0.21(+1.02%)
Dec 23, 2016		20.97	20.97	20.97	0	+0.01(+0.07%)
Dec 22, 2016	20.96	21.16	20.74	20.96	47,471	+0.05(+0.24%)
Dec 21, 2016	20.95	21.09	20.82	20.91	51,759	-0.03(-0.14%)
Dec 20, 2016	20.75	21.07	20.61	20.94	63,791	+0.37(+1.81%)
Dec 19, 2016	20.33	20.63	20.07	20.56	63,417	+0.25(+1.23%)
Dec 16, 2016	20.43	20.71	20.21	20.31	259,251	-0.14(-0.67%)
Dec 15, 2016	20.16	20.55	20.02	20.45	127,450	+0.37(+1.85%)
Dec 14, 2016	20.33	20.43	19.98	20.08	76,302	-0.45(-2.20%)
Dec 13, 2016	20.73	20.75	20.31	20.53	97,219	-0.02(-0.10%)
Dec 12, 2016	20.84	20.96	20.37	20.55	70,369	-0.37(-1.78%)
Dec 09, 2016	20.76	20.94	20.41	20.92	101,670	+0.11(+0.52%)
Dec 08, 2016	19.88	20.84	19.76	20.81	117,388	+1.10(+5.55%)
Dec 07, 2016	19.39	19.90	19.12	19.72	97,784	+0.32(+1.66%)
Dec 06, 2016	19.03	19.55	18.93	19.40	91,672	+0.48(+2.56%)
Dec 05, 2016	18.95	19.05	18.83	18.91	129,067	+0.18(+0.95%)
Dec 02, 2016	18.83	19.11	18.55	18.73	64,883	-0.09(-0.49%)
Dec 01, 2016	18.69	18.90	18.64	18.83	63,091	+0.21(+1.11%)
Nov 30, 2016	18.95	18.96	18.58	18.62	80,720	-0.12(-0.65%)
Nov 29, 2016	18.74	19.05	18.31	18.74	81,510	+0.12(+0.65%)
Nov 28, 2016	18.85	18.89	18.61	18.62	65,270	-0.30(-1.58%)
Nov 25, 2016	18.95	19.03	18.75	18.92	31,622	-0.02(-0.11%)
Nov 23, 2016		18.94	18.94	18.94	0	-0.01(-0.04%)
Nov 22, 2016	18.63	18.98	18.59	18.95	100,577	+0.35(+1.87%)
Nov 21, 2016	19.04	19.16	18.33	18.60	128,114	-0.38(-2.02%)
Nov 18, 2016	19.02	19.12	18.82	18.98	174,117	+0.06(+0.30%)
Nov 17, 2016	18.88	19.20	18.35	18.93	106,473	+0.08(+0.42%)
Nov 16, 2016	18.63	18.89	18.05	18.85	90,783	+0.18(+0.95%)
Nov 15, 2016	18.16	18.70	17.98	18.67	111,166	+0.38(+2.10%)
Nov 14, 2016	18.72	18.86	18.00	18.29	130,497	-0.17(-0.92%)
Nov 11, 2016	17.73	18.49	17.36	18.46	278,368	+0.38(+2.09%)
Nov 10, 2016	17.45	18.46	17.12	18.08	192,935	+0.92(+5.39%)
Nov 09, 2016	16.34	17.40	16.26	17.16	205,479	+0.87(+5.37%)
Nov 08, 2016	16.08	16.32	15.67	16.28	80,503	+0.21(+1.33%)
Nov 07, 2016	15.85	16.09	15.53	16.07	84,229	+0.55(+3.58%)
Nov 04, 2016	15.56	15.65	15.50	15.51	81,245	+0.04(+0.23%)
Nov 03, 2016	15.42	15.50	15.15	15.48	65,678	+0.11(+0.74%)
Nov 02, 2016	15.58	15.59	15.29	15.36	67,245	-0.16(-1.05%)
Nov 01, 2016	15.34	15.67	15.31	15.53	96,324	+0.29(+1.91%)
Oct 31, 2016	15.17	15.72	15.11	15.24	155,105	+0.09(+0.56%)
Oct 28, 2016	15.42	15.42	14.92	15.15	92,243	-0.08(-0.51%)
Oct 27, 2016	15.41	15.41	14.99	15.23	135,571	-0.03(-0.19%)
Oct 26, 2016	16.12	16.12	14.90	15.26	176,538	-0.97(-6.00%)
Oct 25, 2016	16.22	16.30	16.01	16.23	69,258	-0.05(-0.31%)
Oct 24, 2016	16.37	16.37	16.12	16.28	45,147	+0.04(+0.22%)
Oct 21, 2016	16.08	16.29	15.88	16.25	37,199	+0.03(+0.18%)
Oct 20, 2016	16.24	16.25	16.09	16.22	26,397	-0.11(-0.65%)
Oct 19, 2016	16.32	16.47	16.07	16.32	58,973	+0.14(+0.88%)
Oct 18, 2016	16.39	16.39	16.17	16.18	54,917	+0.01(+0.09%)
Oct 17, 2016	16.22	16.32	16.14	16.17	47,971	-0.10(-0.61%)
Oct 14, 2016	16.38	16.47	16.13	16.27	38,926	+0.01(+0.09%)
Oct 13, 2016	16.43	16.43	16.19	16.25	40,219	-0.26(-1.59%)
Oct 12, 2016	16.36	16.75	16.36	16.52	37,560	+0.13(+0.78%)
Oct 11, 2016	16.54	16.58	16.25	16.39	91,014	-0.14(-0.86%)
Oct 10, 2016	16.49	16.67	16.43	16.53	45,338	+0.11(+0.69%)
Oct 07, 2016	16.50	16.53	16.36	16.42	44,829	-0.14(-0.82%)
Oct 06, 2016	16.53	16.62	16.32	16.55	45,857	+0.04(+0.22%)
Oct 05, 2016	16.45	16.67	16.42	16.52	48,463	+0.05(+0.30%)
Oct 04, 2016	16.56	16.76	16.18	16.47	59,091	-0.09(-0.56%)
Oct 03, 2016	16.74	16.74	16.50	16.56	31,785	-0.31(-1.86%)
Sep 30, 2016	16.65	16.90	16.64	16.87	97,795	+0.37(+2.24%)
Sep 29, 2016	16.57	16.68	16.49	16.50	61,368	-0.12(-0.73%)
Sep 28, 2016	16.57	16.69	16.37	16.62	58,790	+0.04(+0.21%)
Sep 27, 2016	16.34	16.62	16.34	16.59	64,180	+0.25(+1.52%)
Sep 26, 2016	16.57	16.57	16.31	16.34	57,405	-0.31(-1.88%)
Sep 23, 2016	16.77	16.77	16.52	16.65	47,195	-0.12(-0.72%)
Sep 22, 2016	16.55	16.78	16.51	16.77	41,129	+0.33(+1.99%)
Sep 21, 2016	16.41	16.45	16.30	16.44	42,211	+0.07(+0.43%)
Sep 20, 2016	16.44	16.44	16.34	16.37	32,776	+0.06(+0.35%)
Sep 19, 2016	16.27	16.49	16.25	16.32	50,337	+0.01(+0.09%)
Sep 16, 2016	16.22	16.32	16.03	16.30	189,809	+0.11(+0.66%)
Sep 15, 2016	16.02	16.22	16.00	16.20	43,246	+0.19(+1.20%)
Sep 14, 2016	16.15	16.15	15.98	16.00	47,462	-0.14(-0.88%)
Sep 13, 2016	16.24	16.26	16.02	16.15	71,204	-0.29(-1.77%)
Sep 12, 2016	16.35	16.44	16.23	16.44	71,568	-0.01(-0.04%)
Sep 09, 2016	16.74	16.78	16.43	16.44	159,930	-0.42(-2.49%)
Sep 08, 2016	16.64	16.87	16.60	16.86	81,244	+0.26(+1.59%)
Sep 07, 2016	16.23	16.64	16.20	16.60	142,510	+0.37(+2.28%)
Sep 06, 2016	16.45	16.45	16.06	16.23	57,836	-0.15(-0.91%)
Sep 02, 2016	16.38	16.38	16.38	16.38	48,016	+0.04(+0.22%)
Sep 01, 2016	16.38	16.38	15.90	16.34	65,432	-0.03(-0.17%)
Aug 31, 2016	16.42	16.53	15.85	16.37	134,394	-0.28(-1.65%)
Aug 30, 2016	16.41	16.79	16.33	16.65	101,925	+0.37(+2.25%)
Aug 29, 2016	16.10	16.34	16.10	16.28	53,960	+0.16(+0.96%)
Aug 26, 2016	16.13	16.17	15.98	16.13	55,343	+0.01(+0.09%)
Aug 25, 2016	15.90	16.12	15.90	16.11	46,388	+0.14(+0.88%)
Aug 24, 2016	15.84	15.98	15.72	15.97	54,591	+0.17(+1.07%)
Aug 23, 2016	15.89	15.96	15.78	15.80	45,052	+0.01(+0.09%)
Aug 22, 2016	15.77	15.84	15.69	15.79	32,148	-0.05(-0.31%)
Aug 19, 2016	15.81	16.24	15.72	15.84	58,600	-0.02(-0.13%)
Aug 18, 2016	15.62	15.89	15.57	15.86	64,491	+0.18(+1.17%)
Aug 17, 2016	15.70	15.80	15.19	15.67	48,979	+0.03(+0.18%)
Aug 16, 2016	15.69	15.79	15.62	15.65	50,823	-0.11(-0.67%)
Aug 15, 2016	15.69	15.86	15.69	15.75	65,358	+0.02(+0.13%)
Aug 12, 2016	15.76	15.80	15.58	15.73	61,089	-0.06(-0.40%)
Aug 11, 2016	15.91	15.93	15.78	15.79	99,656	-0.06(-0.40%)
Aug 10, 2016	16.05	16.11	15.82	15.86	68,978	-0.24(-1.49%)
Aug 09, 2016	15.98	16.10	15.85	16.10	103,435	+0.13(+0.80%)
Aug 08, 2016	15.93	15.98	15.79	15.97	58,269	+0.02(+0.13%)
Aug 05, 2016	15.60	15.98	15.55	15.95	154,441	+0.43(+2.77%)
Aug 04, 2016	15.60	15.82	15.43	15.52	118,330	-0.21(-1.35%)
Aug 03, 2016	15.42	15.74	15.28	15.73	62,814	+0.34(+2.20%)
Aug 02, 2016	15.81	15.81	15.38	15.39	78,617	-0.42(-2.68%)
Aug 01, 2016	15.72	15.95	15.67	15.81	54,892	+0.06(+0.40%)
Jul 29, 2016	15.89	16.09	15.72	15.75	98,877	-0.14(-0.89%)
Jul 28, 2016	15.92	15.92	15.58	15.89	90,713	-0.11(-0.71%)
Jul 27, 2016	15.17	16.01	15.12	16.01	201,608	+1.26(+8.52%)
Jul 26, 2016	14.75	15.00	14.61	14.75	44,198	+0.02(+0.14%)
Jul 25, 2016	14.81	14.88	14.70	14.73	42,358	-0.16(-1.04%)
Jul 22, 2016	14.68	15.04	14.67	14.88	64,816	+0.21(+1.44%)
Jul 21, 2016	14.80	14.81	14.64	14.67	71,614	-0.10(-0.67%)
Jul 20, 2016	14.92	14.92	14.69	14.77	58,993	-0.06(-0.43%)
Jul 19, 2016	14.88	15.05	14.81	14.83	48,482	-0.08(-0.57%)
Jul 18, 2016	14.88	15.07	14.88	14.92	33,920	-0.04(-0.28%)
Jul 15, 2016	15.02	15.07	14.78	14.96	65,148	+0.04(+0.28%)
Jul 14, 2016	14.97	15.07	14.90	14.92	61,841	+0.06(+0.38%)
Jul 13, 2016	14.99	15.06	14.83	14.86	101,692	-0.11(-0.75%)
Jul 12, 2016	14.76	15.09	14.76	14.97	108,163	+0.30(+2.02%)
Jul 11, 2016	14.49	14.71	14.49	14.68	50,931	+0.22(+1.51%)
Jul 08, 2016	14.30	14.53	14.19	14.46	80,617	+0.27(+1.89%)
Jul 07, 2016	14.32	14.47	13.57	14.19	103,660	+0.13(+0.90%)
Jul 05, 2016	13.86	14.09	13.73	14.06	127,409	+0.14(+1.01%)
Jul 01, 2016	13.94	13.92	13.92	13.92	66,571	-0.11(-0.80%)
Jun 30, 2016	13.81	14.04	13.73	14.04	85,634	+0.25(+1.84%)
Jun 29, 2016	13.65	13.83	13.51	13.78	95,831	+0.38(+2.85%)
Jun 28, 2016	13.59	13.79	13.38	13.40	207,481	-0.07(-0.52%)
Jun 27, 2016	13.75	13.75	13.43	13.47	140,148	-0.49(-3.54%)
Jun 24, 2016	14.00	14.24	13.77	13.96	285,644	-0.66(-4.54%)
Jun 23, 2016	14.43	14.64	14.42	14.63	105,151	+0.37(+2.63%)
Jun 22, 2016	14.29	14.35	14.23	14.25	71,100	-0.04(-0.25%)
Jun 21, 2016	14.23	14.36	14.14	14.29	91,778	-0.01(-0.05%)
Jun 20, 2016	14.19	14.56	14.19	14.30	116,912	+0.23(+1.66%)
Jun 17, 2016	14.18	14.26	14.02	14.06	166,223	-0.07(-0.50%)
Jun 16, 2016	14.13	14.18	13.99	14.13	66,110	-0.03(-0.20%)
Jun 15, 2016	14.34	14.38	14.03	14.16	56,008	-0.09(-0.64%)
Jun 14, 2016	14.51	14.51	14.21	14.25	57,316	-0.16(-1.13%)
Jun 13, 2016	14.33	14.76	14.67	14.42	74,712	-0.25(-1.73%)
Jun 10, 2016	14.64	14.77	14.58	14.67	47,622	-0.16(-1.05%)
Jun 09, 2016	14.76	14.87	14.54	14.83	78,552	-0.12(-0.80%)
Jun 08, 2016	14.70	14.98	14.69	14.95	84,138	+0.31(+2.12%)
Jun 07, 2016	14.64	14.79	14.61	14.64	82,783	-0.12(-0.81%)
Jun 06, 2016	14.61	14.86	14.61	14.75	77,237	+0.12(+0.81%)
Jun 03, 2016	14.78	14.79	14.27	14.64	113,636	-0.18(-1.23%)
Jun 02, 2016	14.86	14.89	14.61	14.82	74,829	-0.08(-0.52%)
Jun 01, 2016	14.55	14.92	14.49	14.89	90,078	+0.29(+1.97%)
May 31, 2016	14.80	14.80	14.53	14.61	66,462	-0.13(-0.90%)
May 27, 2016	14.61	14.74	14.74	14.74	59,548	+0.14(+0.96%)
May 26, 2016	14.71	14.73	14.56	14.60	60,432	-0.18(-1.23%)
May 25, 2016	14.54	14.84	14.54	14.78	131,719	+0.26(+1.78%)
May 24, 2016	14.24	14.58	14.11	14.52	114,701	+0.43(+3.03%)
May 23, 2016	14.05	14.17	13.89	14.10	94,797	+0.02(+0.15%)
May 20, 2016	13.98	14.12	13.98	14.08	105,897	+0.18(+1.31%)
May 19, 2016	14.03	14.05	13.80	13.89	75,547	-0.30(-2.12%)
May 18, 2016	13.55	14.20	13.55	14.19	90,729	+0.57(+4.22%)
May 17, 2016	13.84	13.94	13.52	13.62	167,655	-0.27(-1.92%)
May 16, 2016	13.75	13.95	13.75	13.89	123,399	+0.18(+1.33%)
May 13, 2016	13.69	13.83	13.63	13.70	133,958	-0.01(-0.10%)
May 12, 2016	13.76	13.85	13.63	13.72	342,396	-0.03(-0.20%)
May 11, 2016	13.78	13.86	13.73	13.75	136,347	-0.07(-0.51%)
May 10, 2016	13.76	13.96	13.76	13.82	133,441	+0.08(+0.56%)
May 09, 2016	13.70	13.82	13.70	13.74	163,913	+0.00(+0.00%)
May 06, 2016	13.66	13.77	13.66	13.74	210,794	+0.02(+0.15%)
May 05, 2016	13.80	13.84	13.69	13.72	186,595	-0.06(-0.41%)
May 04, 2016	13.80	13.88	13.68	13.77	191,477	-0.02(-0.15%)
May 03, 2016	13.92	14.03	13.70	13.80	290,623	-0.22(-1.55%)