Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	23.45	23.84	23.28	23.78	104,385	+0.41(+1.75%)
Apr 28, 2016	23.81	24.16	23.31	23.38	56,194	-0.29(-1.21%)
Apr 27, 2016	23.34	23.71	23.12	23.66	45,025	+0.13(+0.55%)
Apr 26, 2016	23.33	23.66	23.18	23.53	53,051	+0.28(+1.20%)
Apr 25, 2016	23.03	23.27	22.73	23.25	29,834	-0.03(-0.15%)
Apr 22, 2016	22.90	23.32	22.90	23.29	28,942	+0.32(+1.40%)
Apr 21, 2016	23.04	23.34	22.94	22.97	33,937	-0.39(-1.67%)
Apr 20, 2016	23.42	23.58	23.25	23.36	25,713	-0.03(-0.11%)
Apr 19, 2016	23.38	23.54	22.96	23.38	23,197	+0.18(+0.79%)
Apr 18, 2016	23.04	23.35	23.04	23.20	41,175	+0.11(+0.49%)
Apr 15, 2016	22.73	23.12	22.73	23.09	41,706	+0.24(+1.06%)
Apr 14, 2016	21.76	23.32	21.76	22.85	46,631	-0.15(-0.64%)
Apr 13, 2016	22.25	23.07	22.25	22.99	39,150	+0.68(+3.04%)
Apr 12, 2016	22.03	22.46	22.03	22.32	45,376	+0.33(+1.50%)
Apr 11, 2016	22.16	22.57	21.79	21.99	46,074	-0.17(-0.78%)
Apr 08, 2016	24.05	24.05	21.98	22.16	35,003	+0.27(+1.23%)
Apr 07, 2016	22.51	22.53	21.79	21.89	92,471	-0.70(-3.12%)
Apr 06, 2016	22.82	22.82	22.53	22.59	72,774	-0.32(-1.40%)
Apr 05, 2016	23.15	23.16	22.87	22.92	61,941	-0.50(-2.15%)
Apr 04, 2016	23.81	23.94	23.32	23.42	39,299	-0.45(-1.89%)
Apr 01, 2016	23.42	24.06	23.26	23.87	49,402	+0.37(+1.59%)
Mar 31, 2016	23.78	23.97	23.34	23.50	64,098	-0.23(-0.99%)
Mar 30, 2016	23.55	23.85	23.45	23.73	33,439	+0.11(+0.48%)
Mar 29, 2016	23.28	23.71	23.07	23.62	41,981	+0.23(+0.97%)
Mar 28, 2016	23.29	23.59	23.11	23.39	31,541	+0.03(+0.15%)
Mar 24, 2016	23.52	23.36	23.36	23.36	24,971	-0.30(-1.29%)
Mar 23, 2016	23.96	23.96	23.56	23.66	35,354	-0.29(-1.20%)
Mar 22, 2016	24.24	24.31	23.85	23.95	31,189	-0.31(-1.29%)
Mar 21, 2016	23.97	24.38	23.78	24.26	43,500	+0.30(+1.23%)
Mar 18, 2016	24.20	24.70	23.91	23.97	109,993	-0.11(-0.47%)
Mar 17, 2016	23.72	24.20	23.39	24.08	30,664	+0.29(+1.21%)
Mar 16, 2016	24.18	24.24	23.63	23.79	32,448	-0.22(-0.91%)
Mar 15, 2016	24.35	24.36	23.95	24.01	30,509	-0.37(-1.53%)
Mar 14, 2016	24.60	24.60	24.24	24.38	30,513	-0.19(-0.78%)
Mar 11, 2016	24.39	24.62	24.15	24.58	39,958	+0.34(+1.40%)
Mar 10, 2016	24.37	24.42	24.18	24.24	28,423	-0.13(-0.53%)
Mar 09, 2016	24.39	24.58	24.27	24.37	33,168	+0.01(+0.04%)
Mar 08, 2016	24.48	24.69	24.28	24.36	57,315	-0.33(-1.33%)
Mar 07, 2016	24.25	24.85	24.25	24.69	39,740	+0.32(+1.32%)
Mar 04, 2016	24.47	24.47	24.12	24.37	36,446	-0.02(-0.07%)
Mar 03, 2016	24.18	24.47	24.03	24.38	66,068	+0.13(+0.54%)
Mar 02, 2016	24.32	24.43	24.05	24.25	71,227	-0.13(-0.53%)
Mar 01, 2016	24.18	24.53	24.18	24.38	72,727	+0.36(+1.51%)
Feb 29, 2016	24.25	24.50	23.85	24.02	122,232	-0.13(-0.54%)
Feb 26, 2016	24.19	24.25	24.04	24.15	52,142	+0.12(+0.50%)
Feb 25, 2016	23.58	24.03	23.40	24.03	73,033	+0.42(+1.80%)
Feb 24, 2016	23.27	23.63	22.87	23.60	41,423	+0.20(+0.85%)
Feb 23, 2016	23.47	23.86	23.08	23.41	86,596	+0.05(+0.22%)
Feb 22, 2016	23.18	23.54	23.15	23.35	112,848	+0.25(+1.09%)
Feb 19, 2016	23.48	23.57	22.95	23.10	80,956	-0.45(-1.91%)
Feb 18, 2016	23.56	23.99	23.19	23.55	134,229	+0.23(+0.97%)
Feb 17, 2016	23.84	24.20	22.67	23.33	45,869	-0.28(-1.17%)
Feb 16, 2016	23.51	23.88	23.34	23.60	59,145	+0.30(+1.30%)
Feb 12, 2016	22.97	23.30	23.30	23.30	81,389	+0.63(+2.79%)
Feb 11, 2016	22.54	22.90	22.38	22.67	54,139	-0.20(-0.87%)
Feb 10, 2016	23.33	23.72	22.78	22.87	61,340	-0.28(-1.20%)
Feb 09, 2016	22.64	23.75	22.64	23.15	42,309	+0.36(+1.56%)
Feb 08, 2016	22.95	24.47	22.45	22.79	185,824	-0.24(-1.05%)
Feb 05, 2016	23.46	24.32	23.03	23.03	89,050	-0.53(-2.24%)
Feb 04, 2016	23.92	24.55	23.27	23.56	29,623	-0.38(-1.59%)
Feb 03, 2016	24.11	24.45	23.46	23.94	56,934	-0.06(-0.25%)
Feb 02, 2016	24.24	24.43	23.85	24.00	63,325	-0.48(-1.95%)
Feb 01, 2016	24.41	25.43	23.90	24.48	97,763	-0.11(-0.46%)
Jan 29, 2016	23.68	24.65	23.28	24.59	147,028	+1.22(+5.23%)
Jan 28, 2016	22.82	23.68	22.82	23.37	161,467	+0.54(+2.35%)
Jan 27, 2016	22.78	23.11	22.69	22.83	111,190	-0.03(-0.15%)
Jan 26, 2016	22.50	23.03	22.50	22.87	109,637	+0.36(+1.62%)
Jan 25, 2016	23.01	23.12	22.41	22.50	107,743	-0.50(-2.18%)
Jan 22, 2016	22.45	23.04	22.07	23.01	119,367	+0.68(+3.03%)
Jan 21, 2016	22.81	23.08	22.26	22.33	173,490	-0.49(-2.16%)
Jan 20, 2016	22.39	23.06	22.32	22.82	143,085	+0.20(+0.88%)
Jan 19, 2016	23.06	23.76	22.52	22.63	88,556	-0.26(-1.14%)
Jan 15, 2016	22.49	22.89	22.89	22.89	132,762	-0.09(-0.38%)
Jan 14, 2016	23.05	23.64	22.95	22.97	185,249	+0.10(+0.42%)
Jan 13, 2016	23.49	23.64	22.72	22.88	109,755	-0.59(-2.51%)
Jan 12, 2016	23.82	23.86	23.25	23.47	73,763	-0.29(-1.20%)
Jan 11, 2016	23.56	23.94	23.47	23.75	90,268	+0.24(+1.03%)
Jan 08, 2016	23.94	24.28	23.43	23.51	92,526	-0.31(-1.31%)
Jan 07, 2016	24.28	24.44	23.82	23.82	99,415	-0.81(-3.31%)
Jan 06, 2016	24.14	24.79	24.14	24.64	55,321	+0.24(+0.99%)
Jan 05, 2016	24.28	24.78	24.28	24.39	54,546	+0.11(+0.46%)
Jan 04, 2016	24.28	24.43	23.92	24.28	140,378	-0.28(-1.13%)
Dec 31, 2015	25.15	24.56	24.56	24.56	152,849	-0.59(-2.34%)
Dec 30, 2015	25.31	25.46	25.02	25.15	46,390	-0.26(-1.02%)
Dec 29, 2015	25.20	25.54	25.07	25.41	44,354	+0.23(+0.89%)
Dec 28, 2015	25.11	25.30	24.64	25.18	49,112	+0.02(+0.07%)
Dec 24, 2015	24.83	25.16	25.16	25.16	55,875	+0.52(+2.11%)
Dec 23, 2015	24.64	24.76	24.44	24.64	23,121	+0.11(+0.46%)
Dec 22, 2015	24.47	24.57	23.94	24.53	69,431	-0.06(-0.25%)
Dec 21, 2015	24.74	25.91	24.33	24.59	68,350	-0.02(-0.07%)
Dec 18, 2015	24.97	24.97	24.97	24.61	215,886	-0.21(-0.84%)
Dec 17, 2015	24.77	25.38	23.95	24.82	94,679	+0.05(+0.21%)
Dec 16, 2015	24.65	24.85	24.31	24.76	76,935	+0.27(+1.10%)
Dec 15, 2015	24.20	24.80	24.20	24.50	70,456	+0.45(+1.87%)
Dec 14, 2015	23.84	24.13	23.76	24.05	140,505	+0.15(+0.62%)
Dec 11, 2015	23.97	24.37	23.72	23.90	88,516	-0.36(-1.50%)
Dec 10, 2015	24.37	24.78	23.74	24.26	70,379	-0.12(-0.50%)
Dec 09, 2015	25.31	25.48	24.08	24.38	138,179	-0.92(-3.62%)
Dec 08, 2015	25.28	25.71	25.01	25.30	111,838	+0.09(+0.38%)
Dec 07, 2015	25.53	25.83	25.08	25.20	96,073	-0.45(-1.75%)
Dec 04, 2015	25.33	25.80	25.27	25.65	73,159	+0.33(+1.30%)
Dec 03, 2015	25.48	25.75	25.16	25.32	116,544	-0.10(-0.41%)
Dec 02, 2015	25.43	25.49	25.30	25.43	84,813	+0.00(+0.00%)
Dec 01, 2015	25.32	25.53	24.50	25.43	33,026	+0.12(+0.48%)
Nov 30, 2015	25.48	25.61	25.18	25.31	89,717	-0.20(-0.78%)
Nov 27, 2015	25.28	25.57	25.28	25.51	36,046	+0.13(+0.51%)
Nov 25, 2015	25.40	25.38	25.38	25.38	40,405	-0.03(-0.14%)
Nov 24, 2015	25.13	25.48	24.99	25.41	39,062	+0.17(+0.68%)
Nov 23, 2015	25.05	25.48	24.79	25.24	80,793	+0.17(+0.69%)
Nov 20, 2015	25.04	25.33	24.74	25.07	53,418	+0.19(+0.76%)
Nov 19, 2015	25.00	25.01	24.58	24.88	53,987	-0.12(-0.48%)
Nov 18, 2015	24.67	25.04	24.31	25.00	71,208	+0.34(+1.37%)
Nov 17, 2015	24.12	24.79	24.03	24.66	106,838	+0.55(+2.29%)
Nov 16, 2015	23.88	24.22	23.75	24.11	78,409	+0.20(+0.83%)
Nov 13, 2015	24.08	24.48	23.80	23.91	98,850	-0.38(-1.56%)
Nov 12, 2015	25.62	25.72	22.45	24.29	513,739	-1.86(-7.10%)
Nov 11, 2015	26.24	26.54	25.94	26.15	59,253	-0.01(-0.03%)
Nov 10, 2015	25.72	26.18	25.72	26.15	112,878	+0.22(+0.83%)
Nov 09, 2015	25.75	26.08	25.66	25.94	106,398	+0.21(+0.81%)
Nov 06, 2015	25.41	25.79	25.39	25.73	159,866	+0.31(+1.22%)
Nov 05, 2015	25.53	25.62	25.32	25.42	69,219	-0.11(-0.44%)
Nov 04, 2015	25.14	25.64	25.12	25.53	118,570	+0.44(+1.76%)
Nov 03, 2015	24.93	25.15	24.79	25.09	124,815	+0.09(+0.38%)
Nov 02, 2015	24.52	25.11	24.50	25.00	85,434	+0.50(+2.05%)
Oct 30, 2015	25.10	25.20	24.25	24.50	133,678	-0.65(-2.58%)
Oct 29, 2015	25.03	25.26	24.72	25.14	71,179	+0.09(+0.34%)
Oct 28, 2015	24.68	25.15	24.68	25.06	164,213	+0.46(+1.86%)
Oct 27, 2015	25.07	25.07	24.33	24.60	102,876	-0.34(-1.35%)
Oct 26, 2015	25.61	25.83	24.58	24.94	175,503	-0.73(-2.83%)
Oct 23, 2015	24.10	25.76	24.06	25.66	333,219	+1.88(+7.92%)
Oct 22, 2015	23.32	24.04	23.00	23.78	229,352	+0.79(+3.46%)
Oct 21, 2015	23.04	23.44	22.89	22.98	111,485	+0.02(+0.08%)
Oct 20, 2015	22.71	23.15	22.62	22.97	60,944	+0.27(+1.18%)
Oct 19, 2015	22.42	22.83	22.42	22.70	50,672	+0.20(+0.88%)
Oct 16, 2015	22.58	22.66	22.34	22.50	99,595	+0.04(+0.19%)
Oct 15, 2015	22.42	23.26	22.18	22.46	190,122	+0.16(+0.74%)
Oct 14, 2015	22.41	22.60	22.10	22.29	257,150	-0.03(-0.15%)
Oct 13, 2015	22.07	22.37	22.03	22.33	131,185	+0.29(+1.33%)
Oct 12, 2015	21.69	22.15	21.45	22.03	98,754	+0.35(+1.59%)
Oct 09, 2015	21.69	21.78	21.46	21.69	88,434	+0.16(+0.72%)
Oct 08, 2015	21.34	21.69	21.25	21.53	51,773	+0.13(+0.61%)
Oct 07, 2015	21.28	21.57	21.25	21.40	44,607	+0.15(+0.69%)
Oct 06, 2015	21.70	21.79	21.20	21.26	64,271	-0.40(-1.83%)
Oct 05, 2015	21.50	21.80	21.33	21.65	79,847	+0.31(+1.46%)
Oct 02, 2015	21.58	21.58	20.89	21.34	46,341	-0.45(-2.06%)
Oct 01, 2015	21.69	21.80	21.38	21.79	75,843	+0.05(+0.24%)
Sep 30, 2015	21.80	21.99	21.69	21.74	81,511	+0.07(+0.32%)
Sep 29, 2015	21.65	21.84	21.54	21.67	143,292	+0.09(+0.44%)
Sep 28, 2015	21.31	21.65	21.08	21.58	127,269	+0.19(+0.89%)
Sep 25, 2015	21.73	21.92	21.38	21.39	106,104	-0.17(-0.80%)
Sep 24, 2015	21.03	21.65	21.03	21.56	201,843	+0.40(+1.88%)
Sep 23, 2015	21.03	21.27	20.94	21.16	96,512	+0.16(+0.78%)
Sep 22, 2015	20.87	21.19	20.87	21.00	63,133	-0.01(-0.04%)
Sep 21, 2015	21.43	21.52	20.91	21.01	84,681	-0.23(-1.10%)
Sep 18, 2015	20.95	21.27	20.53	21.24	126,173	+0.03(+0.12%)
Sep 17, 2015	21.11	21.52	20.75	21.21	116,977	+0.03(+0.16%)
Sep 16, 2015	21.23	21.32	20.95	21.18	49,638	+0.04(+0.20%)
Sep 15, 2015	20.87	21.15	20.87	21.14	141,810	+0.22(+1.07%)
Sep 14, 2015	20.97	21.04	20.86	20.91	32,767	+0.03(+0.12%)
Sep 11, 2015	20.63	20.94	20.58	20.89	29,044	+0.13(+0.62%)
Sep 10, 2015	20.47	20.95	20.47	20.76	99,107	+0.17(+0.84%)
Sep 09, 2015	20.58	20.90	20.36	20.58	157,373	+0.14(+0.67%)
Sep 08, 2015	20.80	21.08	20.44	20.45	39,612	-0.09(-0.46%)
Sep 04, 2015	20.26	20.54	20.54	20.54	54,805	-0.04(-0.21%)
Sep 03, 2015	20.63	20.78	20.26	20.58	60,004	-0.05(-0.25%)
Sep 02, 2015	20.46	20.64	20.39	20.64	45,470	+0.29(+1.44%)
Sep 01, 2015	20.21	20.54	20.02	20.34	63,988	-0.25(-1.21%)
Aug 31, 2015	20.31	20.65	20.31	20.59	48,449	+0.06(+0.29%)
Aug 28, 2015	20.24	20.68	20.21	20.53	51,195	+0.21(+1.02%)
Aug 27, 2015	20.22	20.65	20.12	20.33	69,503	+0.13(+0.64%)
Aug 26, 2015	20.49	20.49	20.02	20.20	92,598	+0.12(+0.60%)
Aug 25, 2015	20.97	20.97	20.05	20.08	92,928	-0.32(-1.56%)
Aug 24, 2015	20.56	20.98	20.25	20.39	95,504	-0.92(-4.32%)
Aug 21, 2015	20.79	21.44	21.14	21.32	70,457	+0.17(+0.81%)
Aug 20, 2015	21.26	21.48	21.09	21.14	54,799	-0.25(-1.17%)
Aug 19, 2015	21.33	21.48	21.21	21.39	53,142	-0.03(-0.16%)
Aug 18, 2015	21.38	21.59	21.36	21.43	297,616	+0.06(+0.28%)
Aug 17, 2015	21.29	21.48	20.85	21.37	41,236	+0.00(+0.00%)
Aug 14, 2015	21.19	21.44	21.07	21.37	39,158	+0.14(+0.65%)
Aug 13, 2015	21.20	21.39	21.10	21.23	169,454	+0.03(+0.12%)
Aug 12, 2015	21.27	21.27	21.06	21.20	239,144	-0.11(-0.52%)
Aug 11, 2015	21.22	21.36	21.07	21.32	66,445	+0.03(+0.16%)
Aug 10, 2015	21.18	21.28	20.12	21.28	89,455	+0.31(+1.48%)
Aug 07, 2015	21.10	21.11	20.88	20.97	62,206	-0.16(-0.73%)
Aug 06, 2015	20.88	21.24	20.85	21.13	104,681	+0.25(+1.20%)
Aug 05, 2015	20.83	21.07	20.78	20.88	53,590	+0.06(+0.29%)
Aug 04, 2015	20.90	21.09	20.71	20.82	34,679	-0.08(-0.37%)
Aug 03, 2015	20.73	20.92	20.69	20.89	84,815	+0.11(+0.54%)
Jul 31, 2015	20.67	20.84	20.42	20.78	63,360	+0.12(+0.58%)
Jul 30, 2015	20.50	20.67	20.40	20.66	32,633	+0.03(+0.17%)
Jul 29, 2015	20.25	20.67	20.11	20.63	43,175	+0.30(+1.48%)
Jul 28, 2015	20.57	20.57	20.29	20.33	24,801	-0.15(-0.72%)
Jul 27, 2015	20.01	20.58	19.73	20.47	42,060	+0.41(+2.06%)
Jul 24, 2015	20.08	20.38	19.89	20.06	47,185	-0.03(-0.13%)
Jul 23, 2015	19.57	20.67	19.57	20.08	36,095	+0.18(+0.91%)
Jul 22, 2015	19.77	20.02	19.63	19.90	16,346	+0.14(+0.70%)
Jul 21, 2015	20.02	20.15	19.72	19.77	17,730	-0.21(-1.03%)
Jul 20, 2015	20.16	20.16	19.95	19.97	15,146	-0.16(-0.81%)
Jul 17, 2015	20.17	20.18	19.96	20.14	28,439	+0.03(+0.13%)
Jul 16, 2015	20.24	20.41	20.03	20.11	15,893	+0.01(+0.04%)
Jul 15, 2015	20.11	20.23	19.98	20.10	15,185	-0.01(-0.04%)
Jul 14, 2015	19.89	20.19	19.86	20.11	13,796	+0.15(+0.73%)
Jul 13, 2015	20.02	20.15	19.89	19.96	37,166	+0.02(+0.09%)
Jul 10, 2015	19.70	20.10	19.64	19.95	57,034	+0.41(+2.12%)
Jul 09, 2015	19.39	19.72	19.36	19.53	37,914	+0.32(+1.66%)
Jul 08, 2015	19.08	19.31	18.97	19.21	35,746	+0.02(+0.09%)
Jul 07, 2015	19.60	19.60	19.10	19.20	52,834	-0.33(-1.68%)
Jul 06, 2015	19.39	19.65	19.20	19.52	28,574	+0.02(+0.09%)
Jul 02, 2015	19.83	19.51	19.51	19.51	10,798	-0.33(-1.65%)
Jul 01, 2015	19.79	19.95	19.70	19.83	26,185	+0.22(+1.14%)
Jun 30, 2015	19.67	19.72	19.48	19.61	31,685	+0.15(+0.80%)
Jun 29, 2015	19.80	19.97	19.40	19.46	34,297	-0.52(-2.59%)
Jun 26, 2015	20.08	20.11	19.83	19.97	197,191	+0.00(+0.00%)
Jun 25, 2015	19.90	20.01	19.84	19.97	33,316	+0.19(+0.96%)
Jun 24, 2015	19.81	19.93	19.71	19.78	35,835	-0.06(-0.30%)
Jun 23, 2015	19.55	19.86	19.55	19.84	31,603	+0.28(+1.41%)
Jun 22, 2015	19.47	19.59	19.42	19.57	24,891	+0.16(+0.80%)
Jun 19, 2015	19.25	19.43	19.24	19.41	74,638	+0.08(+0.40%)
Jun 18, 2015	19.12	19.34	18.95	19.33	34,992	+0.34(+1.77%)
Jun 17, 2015	19.28	19.28	18.90	19.00	20,208	-0.22(-1.12%)
Jun 16, 2015	18.90	19.21	18.85	19.21	32,977	+0.21(+1.09%)
Jun 15, 2015	18.79	19.08	18.63	19.01	34,299	+0.04(+0.23%)
Jun 12, 2015	19.00	19.03	18.90	18.96	14,418	-0.15(-0.77%)
Jun 11, 2015	19.20	19.21	18.79	19.11	29,227	-0.13(-0.67%)
Jun 10, 2015	19.08	19.45	18.91	19.24	56,865	+0.32(+1.68%)
Jun 09, 2015	18.81	19.02	18.65	18.92	33,871	+0.08(+0.41%)
Jun 08, 2015	18.72	18.90	18.63	18.84	28,617	+0.14(+0.73%)
Jun 05, 2015	18.37	18.72	18.22	18.71	31,560	+0.40(+2.21%)
Jun 04, 2015	18.43	18.60	18.17	18.30	18,334	-0.28(-1.53%)
Jun 03, 2015	18.45	18.66	18.25	18.59	133,768	+0.16(+0.89%)
Jun 02, 2015	18.16	18.43	18.13	18.42	17,705	+0.21(+1.13%)
Jun 01, 2015	18.28	18.28	18.00	18.22	19,836	+0.08(+0.43%)
May 29, 2015	18.38	18.38	18.09	18.14	23,233	-0.32(-1.72%)
May 28, 2015	18.40	18.48	18.29	18.46	12,924	-0.03(-0.19%)
May 27, 2015	18.21	18.56	18.11	18.49	24,353	+0.22(+1.22%)
May 26, 2015	18.36	18.47	18.15	18.27	33,792	-0.17(-0.93%)
May 22, 2015	18.48	18.44	18.44	18.44	49,829	-0.18(-0.97%)
May 21, 2015	18.64	18.66	18.42	18.62	18,937	+0.05(+0.28%)
May 20, 2015	18.66	18.67	18.46	18.57	24,938	-0.01(-0.05%)
May 19, 2015	18.50	18.59	18.41	18.58	31,426	+0.18(+0.98%)
May 18, 2015	18.31	18.53	18.22	18.40	83,691	+0.19(+1.04%)
May 15, 2015	18.23	18.39	18.04	18.21	96,777	-0.01(-0.05%)
May 14, 2015	18.04	18.23	17.92	18.22	31,484	+0.22(+1.24%)
May 13, 2015	18.07	18.08	17.90	17.99	19,191	-0.13(-0.71%)
May 12, 2015	17.99	18.15	17.87	18.12	30,378	+0.11(+0.62%)
May 11, 2015	17.90	18.20	17.89	18.01	53,233	+0.11(+0.62%)
May 08, 2015	18.00	18.02	17.81	17.90	37,485	+0.09(+0.53%)
May 07, 2015	17.73	18.05	17.69	17.81	86,563	-0.03(-0.19%)
May 06, 2015	17.77	17.87	17.72	17.84	62,773	+0.05(+0.29%)
May 05, 2015	17.82	17.85	17.52	17.79	87,370	-0.03(-0.19%)
May 04, 2015	17.67	17.99	17.61	17.82	124,760	+0.10(+0.58%)