Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	25.84	26.15	25.52	25.54	520,014	-0.19(-0.75%)
Apr 27, 2018	25.65	27.02	25.49	25.74	387,105	+0.13(+0.51%)
Apr 26, 2018	25.83	25.94	24.74	25.61	223,968	-0.14(-0.54%)
Apr 25, 2018	25.82	26.00	25.56	25.75	490,887	-0.10(-0.39%)
Apr 24, 2018	25.84	26.05	25.61	25.85	230,388	+0.21(+0.83%)
Apr 23, 2018	25.52	25.77	25.42	25.64	233,214	+0.11(+0.43%)
Apr 20, 2018	25.11	25.57	25.11	25.52	396,279	+0.32(+1.28%)
Apr 19, 2018	24.67	25.28	24.67	25.20	217,722	+0.42(+1.68%)
Apr 18, 2018	24.78	25.14	24.78	24.79	250,390	+0.03(+0.11%)
Apr 17, 2018	25.15	25.20	24.59	24.76	281,202	-0.22(-0.89%)
Apr 16, 2018	24.88	25.07	24.76	24.98	170,522	+0.19(+0.78%)
Apr 13, 2018	25.28	25.48	24.74	24.79	247,938	-0.30(-1.18%)
Apr 12, 2018	24.83	25.25	24.83	25.08	144,459	+0.34(+1.38%)
Apr 11, 2018	24.64	24.83	24.55	24.74	181,819	-0.05(-0.19%)
Apr 10, 2018	24.59	24.88	24.30	24.79	145,182	+0.48(+1.98%)
Apr 09, 2018	24.56	24.94	24.29	24.30	318,372	-0.17(-0.68%)
Apr 06, 2018				24.47	289,458	-0.67(-2.68%)
Apr 05, 2018	24.96	25.52	24.77	25.15	306,421	+0.33(+1.34%)
Apr 04, 2018	24.02	24.90	24.02	24.81	452,636	+0.42(+1.71%)
Apr 03, 2018	24.13	24.47	24.10	24.40	181,899	+0.40(+1.66%)
Apr 02, 2018	24.45	24.53	23.68	24.00	337,746	-0.47(-1.93%)
Mar 29, 2018		24.47	24.47	24.47	0	-0.06(-0.23%)
Mar 28, 2018	24.19	24.68	23.79	24.53	342,216	+0.32(+1.34%)
Mar 27, 2018	24.84	24.84	23.97	24.20	269,999	-0.50(-2.02%)
Mar 26, 2018	24.46	24.77	24.17	24.70	274,573	+0.68(+2.85%)
Mar 23, 2018	24.87	25.00	24.00	24.02	371,783	-0.84(-3.38%)
Mar 22, 2018	25.31	25.46	24.82	24.86	300,057	-0.71(-2.78%)
Mar 21, 2018	25.62	25.81	25.34	25.57	188,371	+0.06(+0.25%)
Mar 20, 2018	26.05	26.05	25.46	25.51	291,928	-0.44(-1.71%)
Mar 19, 2018	25.87	26.02	25.49	25.95	415,130	+0.02(+0.07%)
Mar 16, 2018	25.78	26.15	25.65	25.93	1,396,968	+0.16(+0.61%)
Mar 15, 2018	25.57	25.79	25.27	25.77	325,548	+0.34(+1.34%)
Mar 14, 2018	25.83	25.89	25.25	25.43	354,311	-0.18(-0.72%)
Mar 13, 2018	25.88	25.88	25.55	25.62	252,807	-0.08(-0.32%)
Mar 12, 2018	26.26	26.29	25.67	25.70	403,982	-0.54(-2.04%)
Mar 09, 2018	25.85	26.26	25.63	26.24	486,767	+0.66(+2.57%)
Mar 08, 2018	25.58	25.65	25.30	25.58	605,457	-0.02(-0.07%)
Mar 07, 2018	25.31	25.64	25.25	25.60	495,357	+0.05(+0.18%)
Mar 06, 2018	25.12	25.57	24.86	25.55	430,373	+0.43(+1.69%)
Mar 05, 2018	24.53	25.20	24.29	25.13	368,071	+0.51(+2.07%)
Mar 02, 2018	23.97	24.67	23.84	24.62	298,357	+0.47(+1.95%)
Mar 01, 2018	24.23	24.53	23.15	24.15	381,393	-0.09(-0.38%)
Feb 28, 2018	24.81	25.08	24.23	24.24	508,180	-0.50(-2.02%)
Feb 27, 2018	25.21	25.58	24.74	24.74	480,225	-0.40(-1.58%)
Feb 26, 2018	25.26	25.37	24.78	25.14	456,701	-0.06(-0.26%)
Feb 23, 2018	25.21	25.29	24.75	25.20	530,525	+0.01(+0.04%)
Feb 22, 2018			25.05	25.19	1,054,404	-0.19(-0.76%)
Feb 21, 2018	25.16	25.59	25.02	25.39	888,271	+0.21(+0.84%)
Feb 20, 2018	24.96	25.59	24.81	25.17	8,696,540	-0.04(-0.15%)
Feb 16, 2018		25.21	25.21	25.21	0	+0.21(+0.85%)
Feb 15, 2018	24.87	25.27	24.69	25.00	2,216,504	+1.61(+6.88%)
Feb 14, 2018	22.66	23.41	22.66	23.39	177,598	+0.59(+2.60%)
Feb 13, 2018	22.59	22.89	22.56	22.80	137,506	+0.11(+0.49%)
Feb 12, 2018	22.85	23.11	22.47	22.69	150,296	-0.06(-0.28%)
Feb 09, 2018	22.71	22.89	22.15	22.75	221,433	+0.34(+1.53%)
Feb 08, 2018	23.25	23.74	22.40	22.41	210,177	-0.75(-3.23%)
Feb 07, 2018	23.48	23.48	23.48	23.16	256,219	+0.05(+0.20%)
Feb 06, 2018	22.23	23.15	22.23	23.11	421,718	+0.00(+0.00%)
Feb 05, 2018	23.32	23.82	22.87	23.11	214,760	-0.46(-1.96%)
Feb 02, 2018	24.01	24.22	23.49	23.57	286,669	-0.43(-1.77%)
Feb 01, 2018	23.83	24.03	23.58	24.00	230,606	+0.16(+0.66%)
Jan 31, 2018	24.27	24.69	23.84	23.84	289,908	-0.33(-1.38%)
Jan 30, 2018	24.03	24.03	24.03	24.18	266,584	-0.02(-0.08%)
Jan 29, 2018	24.00	24.33	23.80	24.19	342,432	+0.09(+0.38%)
Jan 26, 2018	24.53	24.53	23.11	24.10	458,423	-0.01(-0.04%)
Jan 25, 2018	24.47	24.47	24.01	24.11	122,868	-0.18(-0.76%)
Jan 24, 2018	24.51	24.81	24.30	24.30	105,595	-0.22(-0.90%)
Jan 23, 2018	24.74	24.85	24.50	24.52	177,569	-0.27(-1.08%)
Jan 22, 2018	24.82	24.86	24.60	24.79	103,739	-0.15(-0.59%)
Jan 19, 2018	24.29	24.96	24.29	24.93	202,738	+0.56(+2.31%)
Jan 18, 2018	24.60	24.60	24.30	24.37	193,265	-0.22(-0.90%)
Jan 17, 2018	24.47	24.87	24.19	24.59	173,061	+0.30(+1.22%)
Jan 16, 2018	24.93	25.03	24.29	24.30	240,718	-0.50(-2.01%)
Jan 12, 2018		24.79	24.79	24.79	0	-0.28(-1.11%)
Jan 11, 2018	24.89	25.19	24.10	25.07	827,797	+1.14(+4.75%)
Jan 10, 2018	23.70	24.18	23.58	23.93	355,142	+0.21(+0.90%)
Jan 09, 2018	23.71	23.94	23.63	23.72	303,315	+0.08(+0.35%)
Jan 08, 2018	23.28	23.92	23.16	23.64	277,130	+0.25(+1.07%)
Jan 05, 2018	23.25	23.42	23.17	23.39	167,026	+0.26(+1.12%)
Jan 04, 2018	23.11	23.36	23.06	23.13	177,351	+0.17(+0.72%)
Jan 03, 2018	22.95	23.03	22.51	22.96	173,782	-0.06(-0.24%)
Jan 02, 2018	23.48	23.48	22.79	23.02	246,152	-0.29(-1.23%)
Dec 29, 2017		23.31	23.31	23.31	0	-0.30(-1.25%)
Dec 28, 2017	23.64	23.66	23.44	23.60	106,571	+0.10(+0.43%)
Dec 27, 2017	23.52	23.69	23.44	23.50	143,416	+0.01(+0.04%)
Dec 26, 2017	23.63	23.72	23.40	23.49	156,057	-0.21(-0.90%)
Dec 22, 2017	24.03	24.03	23.66	23.70	130,454	-0.26(-1.08%)
Dec 21, 2017	23.98	24.08	23.86	23.96	107,373	+0.16(+0.66%)
Dec 20, 2017	24.09	24.11	23.67	23.81	152,468	-0.23(-0.96%)
Dec 19, 2017	24.08	24.30	24.02	24.04	256,121	-0.01(-0.04%)
Dec 18, 2017	24.16	24.25	23.85	24.05	263,830	+0.06(+0.23%)
Dec 15, 2017	24.05	24.12	23.31	23.99	780,314	+0.81(+3.51%)
Dec 14, 2017	23.62	23.64	23.07	23.18	315,470	-0.36(-1.53%)
Dec 13, 2017	23.63	23.92	23.36	23.54	184,022	-0.06(-0.23%)
Dec 12, 2017	23.51	23.77	23.40	23.59	87,476	+0.19(+0.83%)
Dec 11, 2017	23.74	23.87	23.32	23.40	156,558	-0.39(-1.63%)
Dec 08, 2017	24.11	24.18	23.63	23.79	113,804	-0.13(-0.54%)
Dec 07, 2017	23.89	24.22	23.74	23.92	225,933	-0.08(-0.35%)
Dec 06, 2017	23.92	24.14	23.80	24.00	127,064	+0.04(+0.15%)
Dec 05, 2017	24.52	24.55	23.96	23.96	131,367	-0.50(-2.04%)
Dec 04, 2017	24.59	24.59	24.37	24.46	203,900	+0.29(+1.19%)
Dec 01, 2017	24.11	24.26	23.50	24.18	274,991	+0.11(+0.46%)
Nov 30, 2017	24.50	25.08	24.02	24.06	550,656	-0.42(-1.70%)
Nov 29, 2017	23.90	24.49	23.73	24.48	729,095	+0.72(+3.03%)
Nov 28, 2017	23.11	24.10	23.08	23.76	570,805	+0.70(+3.05%)
Nov 27, 2017	23.11	23.39	23.06	23.06	330,758	-0.05(-0.20%)
Nov 24, 2017	23.52	23.52	23.02	23.10	111,232	-0.31(-1.34%)
Nov 22, 2017	23.62	23.83	23.41	23.42	194,038	-0.17(-0.71%)
Nov 21, 2017	23.57	23.64	23.36	23.58	180,649	+0.12(+0.51%)
Nov 20, 2017	23.17	23.48	23.05	23.46	161,565	+0.31(+1.36%)
Nov 17, 2017	22.74	23.17	22.58	23.15	140,575	+0.27(+1.17%)
Nov 16, 2017	22.83	23.07	22.64	22.88	156,271	+0.23(+1.02%)
Nov 15, 2017	22.46	22.78	22.16	22.65	125,765	-0.10(-0.45%)
Nov 14, 2017	22.56	22.88	22.56	22.75	147,162	+0.06(+0.24%)
Nov 13, 2017	22.15	22.74	20.73	22.70	182,422	+0.35(+1.57%)
Nov 10, 2017	22.22	22.58	22.15	22.34	311,279	+0.14(+0.62%)
Nov 09, 2017	22.14	22.48	22.01	22.21	247,779	-0.15(-0.66%)
Nov 08, 2017	22.31	22.47	22.01	22.35	241,220	-0.05(-0.21%)
Nov 07, 2017	22.82	23.07	22.24	22.40	204,538	-0.46(-2.02%)
Nov 06, 2017	22.48	23.00	22.48	22.86	173,210	+0.39(+1.73%)
Nov 03, 2017	23.05	23.23	22.45	22.47	396,766	-0.64(-2.76%)
Nov 02, 2017	22.83	23.46	22.82	23.11	404,461	+0.29(+1.26%)
Nov 01, 2017	23.12	23.28	22.58	22.83	226,984	-0.09(-0.40%)
Oct 31, 2017	22.89	23.16	22.70	22.92	208,154	+0.15(+0.65%)
Oct 30, 2017	23.44	23.45	22.62	22.77	135,174	-0.64(-2.73%)
Oct 27, 2017	23.07	23.56	22.64	23.41	273,046	+0.62(+2.74%)
Oct 26, 2017	22.80	23.03	22.65	22.78	140,645	+0.12(+0.55%)
Oct 25, 2017	22.84	22.84	22.44	22.66	165,776	-0.18(-0.77%)
Oct 24, 2017	22.88	23.09	22.80	22.83	172,956	+0.07(+0.33%)
Oct 23, 2017	23.05	23.09	22.70	22.76	126,447	-0.28(-1.20%)
Oct 20, 2017	22.98	23.14	22.87	23.04	119,218	+0.42(+1.84%)
Oct 19, 2017	22.55	22.76	22.19	22.62	177,410	-0.09(-0.41%)
Oct 18, 2017	22.45	22.77	22.41	22.71	106,598	+0.35(+1.57%)
Oct 17, 2017	22.51	22.74	22.28	22.36	173,880	-0.13(-0.58%)
Oct 16, 2017	22.16	22.59	22.16	22.49	107,523	+0.32(+1.46%)
Oct 13, 2017	22.44	22.44	22.11	22.17	138,396	-0.27(-1.19%)
Oct 12, 2017	22.59	22.60	22.37	22.44	78,793	-0.15(-0.66%)
Oct 11, 2017	22.59	22.64	22.49	22.59	140,977	-0.02(-0.08%)
Oct 10, 2017	22.59	22.62	22.50	22.60	160,630	+0.08(+0.37%)
Oct 09, 2017	22.50	22.57	22.40	22.52	107,519	+0.02(+0.08%)
Oct 06, 2017	22.50	22.63	22.42	22.50	122,200	-0.02(-0.08%)
Oct 05, 2017	22.37	22.59	22.30	22.52	125,384	+0.27(+1.20%)
Oct 04, 2017	22.19	22.42	21.46	22.25	198,533	-0.17(-0.74%)
Oct 03, 2017	22.46	22.46	21.97	22.42	163,434	+0.04(+0.17%)
Oct 02, 2017	22.10	22.38	21.84	22.38	163,385	+0.30(+1.34%)
Sep 29, 2017	22.19	22.52	22.06	22.09	209,820	-0.12(-0.54%)
Sep 28, 2017	21.91	22.26	21.64	22.21	189,496	+0.33(+1.52%)
Sep 27, 2017	21.75	22.28	21.25	21.87	369,583	+0.45(+2.11%)
Sep 26, 2017	21.54	21.66	21.36	21.42	168,107	-0.04(-0.17%)
Sep 25, 2017	21.31	21.47	21.14	21.46	157,325	+0.13(+0.61%)
Sep 22, 2017	21.12	21.39	20.95	21.33	147,681	+0.08(+0.39%)
Sep 21, 2017	20.96	21.25	20.94	21.24	193,219	+0.28(+1.32%)
Sep 20, 2017	20.58	21.00	20.48	20.97	169,547	+0.32(+1.57%)
Sep 19, 2017	20.42	20.69	20.36	20.64	165,558	+0.23(+1.13%)
Sep 18, 2017	20.08	20.65	20.05	20.41	246,460	+0.36(+1.80%)
Sep 15, 2017	20.11	20.19	19.93	20.05	965,575	-0.07(-0.37%)
Sep 14, 2017	20.47	20.55	20.08	20.13	125,113	-0.39(-1.89%)
Sep 13, 2017	20.51	20.75	20.44	20.51	202,208	+0.01(+0.04%)
Sep 12, 2017	20.23	20.73	20.23	20.50	189,879	+0.29(+1.42%)
Sep 11, 2017	19.63	20.33	19.63	20.22	193,906	+0.83(+4.29%)
Sep 08, 2017	19.22	19.63	19.03	19.39	349,962	+0.17(+0.87%)
Sep 07, 2017	20.27	20.27	19.16	19.22	480,288	-1.02(-5.02%)
Sep 06, 2017	20.34	20.57	20.17	20.24	241,441	-0.20(-1.00%)
Sep 05, 2017	21.06	21.10	20.40	20.44	152,670	-0.73(-3.45%)
Sep 01, 2017	21.13	21.26	21.06	21.17	91,797	+0.03(+0.13%)
Aug 31, 2017	21.20	21.20	20.92	21.14	115,264	+0.06(+0.31%)
Aug 30, 2017	21.00	21.20	20.91	21.08	104,791	+0.16(+0.75%)
Aug 29, 2017	20.85	21.06	20.71	20.92	85,615	-0.20(-0.96%)
Aug 28, 2017	21.48	21.48	20.94	21.12	97,155	-0.24(-1.12%)
Aug 25, 2017	21.22	21.47	21.11	21.36	115,059	+0.26(+1.23%)
Aug 24, 2017	20.99	21.12	20.76	21.11	112,861	+0.18(+0.84%)
Aug 23, 2017	20.61	21.09	20.61	20.93	88,739	+0.11(+0.53%)
Aug 22, 2017	20.66	20.89	20.63	20.82	112,644	+0.21(+1.03%)
Aug 21, 2017	20.63	20.70	20.49	20.61	136,232	-0.10(-0.49%)
Aug 18, 2017	20.76	20.92	20.63	20.71	200,470	-0.29(-1.37%)
Aug 17, 2017	21.19	21.34	20.92	21.00	358,758	-0.30(-1.43%)
Aug 16, 2017	21.43	21.52	21.15	21.30	88,333	+0.00(+0.00%)
Aug 15, 2017	21.50	21.60	21.30	21.30	148,406	-0.05(-0.22%)
Aug 14, 2017	20.62	21.36	20.62	21.35	252,810	+1.01(+4.95%)
Aug 11, 2017	20.71	20.80	20.28	20.34	303,426	-0.43(-2.09%)
Aug 10, 2017	21.60	21.60	20.75	20.77	187,434	-1.04(-4.79%)
Aug 09, 2017	21.95	22.21	21.70	21.82	172,174	-0.35(-1.58%)
Aug 08, 2017	22.16	22.41	22.08	22.17	138,284	-0.02(-0.08%)
Aug 07, 2017	22.26	22.48	22.15	22.19	186,584	-0.09(-0.42%)
Aug 04, 2017	22.13	22.50	22.09	22.28	462,508	+0.20(+0.92%)
Aug 03, 2017		22.09	21.18	22.08	232,220	+0.15(+0.67%)
Aug 02, 2017	21.86	22.02	21.80	21.93	182,373	+0.07(+0.34%)
Aug 01, 2017	21.83	21.92	21.66	21.85	246,555	+0.25(+1.16%)
Jul 31, 2017	21.86	21.90	21.58	21.61	276,805	-0.17(-0.76%)
Jul 28, 2017	21.99	22.65	21.48	21.77	492,262	-0.75(-3.33%)
Jul 27, 2017	22.33	22.70	22.21	22.52	213,026	+0.23(+1.04%)
Jul 26, 2017	22.40	22.46	22.23	22.29	209,467	-0.12(-0.54%)
Jul 25, 2017	22.06	22.40	21.94	22.41	194,606	+0.45(+2.06%)
Jul 24, 2017	21.62	21.96	21.62	21.96	148,559	+0.30(+1.37%)
Jul 21, 2017	21.97	22.05	21.58	21.66	168,097	-0.18(-0.85%)
Jul 20, 2017	21.88	22.05	21.71	21.85	82,736	-0.02(-0.08%)
Jul 19, 2017	22.07	22.15	21.74	21.86	77,952	-0.18(-0.84%)
Jul 18, 2017	21.92	22.13	21.88	22.05	125,552	+0.01(+0.04%)
Jul 17, 2017	22.00	22.20	21.76	22.04	172,362	+0.02(+0.08%)
Jul 14, 2017	21.89	22.19	21.79	22.02	137,198	-0.11(-0.50%)
Jul 13, 2017	22.22	22.28	21.95	22.13	93,412	-0.11(-0.50%)
Jul 12, 2017	21.94	22.24	21.94	22.24	310,222	+0.23(+1.05%)
Jul 11, 2017	22.04	22.08	21.78	22.01	240,556	-0.06(-0.25%)
Jul 10, 2017	22.44	22.44	22.05	22.07	226,661	-0.44(-1.97%)
Jul 07, 2017	22.46	22.62	22.13	22.51	124,120	+0.18(+0.79%)
Jul 06, 2017	22.68	22.69	22.26	22.34	161,046	-0.36(-1.59%)
Jul 05, 2017	22.83	22.99	22.36	22.70	207,200	-0.12(-0.53%)
Jul 03, 2017	22.37	22.95	22.26	22.82	175,219	+0.54(+2.41%)
Jun 30, 2017	22.38	22.42	22.17	22.28	295,384	+0.07(+0.33%)
Jun 29, 2017	22.19	22.37	21.87	22.21	368,627	+0.15(+0.67%)
Jun 28, 2017	21.73	22.11	21.66	22.06	372,590	+0.41(+1.88%)
Jun 27, 2017	21.74	21.85	21.61	21.65	221,183	-0.06(-0.30%)
Jun 26, 2017	21.60	21.88	21.38	21.72	347,689	+0.12(+0.56%)
Jun 23, 2017			21.55	21.60	1,397,219	-0.44(-2.01%)
Jun 22, 2017	22.04	22.23	21.79	22.04	191,853	-0.16(-0.71%)
Jun 21, 2017	22.51	22.59	22.01	22.20	232,250	-0.32(-1.44%)
Jun 20, 2017	22.69	22.91	22.42	22.52	149,090	-0.21(-0.94%)
Jun 19, 2017	22.83	23.20	22.65	22.73	156,704	+0.04(+0.16%)
Jun 16, 2017	22.84	22.99	22.57	22.70	405,159	-0.30(-1.29%)
Jun 15, 2017	22.83	23.32	22.83	22.99	144,396	-0.08(-0.36%)
Jun 14, 2017	23.07	23.11	22.51	23.07	228,112	-0.14(-0.60%)
Jun 13, 2017	23.57	23.81	23.13	23.21	554,734	-0.28(-1.18%)
Jun 12, 2017	22.90	23.81	22.90	23.49	992,379	+0.66(+2.87%)
Jun 09, 2017	22.16	22.84	22.07	22.83	741,918	+0.82(+3.74%)
Jun 08, 2017	21.45	22.18	21.44	22.01	697,840	+0.60(+2.81%)
Jun 07, 2017	21.29	21.50	21.14	21.41	201,860	+0.16(+0.74%)
Jun 06, 2017	21.27	21.31	21.07	21.25	260,256	-0.26(-1.20%)
Jun 05, 2017	21.33	21.63	21.33	21.51	350,838	+0.18(+0.82%)
Jun 02, 2017	21.05	21.65	20.94	21.34	404,336	+0.11(+0.52%)
Jun 01, 2017	20.89	21.24	20.75	21.23	269,704	+0.37(+1.77%)
May 31, 2017	20.94	20.96	20.49	20.86	444,004	-0.04(-0.18%)
May 30, 2017	20.87	20.93	20.67	20.89	196,978	-0.07(-0.35%)
May 26, 2017	21.01	21.16	20.87	20.97	157,481	-0.06(-0.31%)
May 25, 2017	21.24	21.30	20.90	21.03	183,295	-0.16(-0.74%)
May 24, 2017	21.48	21.52	21.09	21.19	205,770	-0.29(-1.33%)
May 23, 2017	21.47	21.59	21.23	21.48	245,174	+0.04(+0.17%)
May 22, 2017	21.26	21.60	21.19	21.44	231,392	+0.14(+0.65%)
May 19, 2017	21.26	21.67	20.75	21.30	382,820	+0.14(+0.65%)
May 18, 2017	20.31	21.28	20.02	21.16	373,453	+0.73(+3.57%)
May 17, 2017	21.22	21.34	20.22	20.43	578,061	-1.29(-5.96%)
May 16, 2017	21.63	21.88	21.39	21.73	279,390	+0.09(+0.43%)
May 15, 2017	21.50	21.72	21.46	21.63	344,954	+0.16(+0.73%)
May 12, 2017	21.34	21.50	21.07	21.48	328,210	-0.05(-0.21%)
May 11, 2017	22.06	22.06	21.35	21.52	438,585	-0.65(-2.92%)
May 10, 2017	22.29	22.49	22.10	22.17	157,080	-0.23(-1.03%)
May 09, 2017	22.42	22.71	22.30	22.40	225,688	-0.02(-0.08%)
May 08, 2017	22.27	22.54	22.22	22.42	116,050	+0.15(+0.66%)
May 05, 2017	22.51	22.51	22.03	22.27	208,852	+0.06(+0.25%)
May 04, 2017	22.19	22.57	22.10	22.22	366,261	+0.23(+1.05%)
May 03, 2017	22.06	22.17	21.73	21.98	292,181	-0.18(-0.79%)
May 02, 2017	22.31	22.46	21.96	22.16	220,428	-0.21(-0.95%)