C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	40.81	40.92	40.12	40.12	3,521	-1.00(-2.44%)
Apr 27, 2017	40.97	41.31	40.97	41.13	4,899	+0.32(+0.79%)
Apr 26, 2017	40.77	41.33	39.80	40.81	10,578	+0.04(+0.10%)
Apr 25, 2017	39.40	41.29	39.40	40.77	4,990	-0.16(-0.39%)
Apr 24, 2017	39.88	41.73	39.12	40.93	11,909	+1.12(+2.82%)
Apr 21, 2017	39.16	39.80	37.88	39.80	5,338	+0.52(+1.33%)
Apr 20, 2017	39.08	39.36	38.95	39.28	4,020	+0.24(+0.62%)
Apr 19, 2017	39.44	39.56	39.04	39.04	3,230	-0.20(-0.51%)
Apr 18, 2017	38.84	39.36	38.84	39.24	5,081	+0.56(+1.45%)
Apr 17, 2017	38.16	38.68	37.90	38.68	4,811	+0.76(+2.01%)
Apr 13, 2017	38.84	38.88	37.72	37.92	9,118	-0.80(-2.07%)
Apr 12, 2017	38.52	38.96	38.52	38.72	5,186	+0.60(+1.58%)
Apr 11, 2017	38.36	38.40	38.12	38.12	2,385	+0.12(+0.32%)
Apr 10, 2017	37.52	38.52	37.52	38.00	10,613	+0.28(+0.74%)
Apr 07, 2017	38.00	38.18	36.80	37.72	8,990	-0.40(-1.05%)
Apr 06, 2017	36.51	38.12	36.51	38.12	10,092	+0.88(+2.37%)
Apr 05, 2017	37.31	37.80	37.23	37.23	3,180	+0.00(+0.00%)
Apr 04, 2017	37.07	37.23	37.07	37.23	1,905	+0.00(+0.00%)
Apr 03, 2017	37.31	37.31	36.67	37.23	10,365	+0.08(+0.22%)
Mar 31, 2017	37.19	37.19	36.41	37.15	16,840	+0.60(+1.65%)
Mar 30, 2017	36.55	36.55	36.55	36.55	1,693	-0.32(-0.87%)
Mar 29, 2017	36.59	37.03	36.39	36.87	4,219	+0.44(+1.21%)
Mar 28, 2017	36.43	36.43	36.43	36.43	1,016	+0.32(+0.89%)
Mar 27, 2017	35.32	36.43	35.32	36.11	2,041	+0.28(+0.78%)
Mar 24, 2017	35.74	36.63	35.71	35.83	4,401	-0.24(-0.67%)
Mar 23, 2017	35.11	36.07	35.11	36.07	3,644	+0.72(+2.04%)
Mar 22, 2017	36.67	36.67	35.31	35.35	5,137	-1.20(-3.29%)
Mar 21, 2017	36.91	36.95	36.55	36.55	6,154	-0.24(-0.65%)
Mar 20, 2017	37.11	37.31	36.79	36.79	3,137	+0.32(+0.88%)
Mar 17, 2017	36.07	36.47	36.07	36.47	8,929	+0.28(+0.78%)
Mar 16, 2017	35.83	36.71	35.51	36.19	11,098	+0.28(+0.78%)
Mar 15, 2017	35.73	36.11	35.73	35.91	5,075	-0.08(-0.22%)
Mar 14, 2017	34.91	36.19	34.91	35.99	8,124	+0.96(+2.75%)
Mar 13, 2017	36.79	37.19	34.61	35.03	40,934	-1.62(-4.42%)
Mar 10, 2017	36.49	37.17	36.05	36.65	12,907	-0.24(-0.65%)
Mar 09, 2017	37.17	37.57	36.45	36.89	2,831	-0.24(-0.64%)
Mar 08, 2017	37.49	37.49	36.93	37.13	2,893	-0.08(-0.21%)
Mar 07, 2017	37.49	37.49	37.01	37.21	2,340	-0.48(-1.27%)
Mar 06, 2017	37.57	37.88	37.57	37.68	3,734	-0.32(-0.84%)
Mar 03, 2017	38.20	38.20	38.00	38.00	1,299	-0.20(-0.52%)
Mar 02, 2017	38.00	38.56	37.57	38.20	3,111	-0.04(-0.10%)
Mar 01, 2017	37.55	38.24	37.55	38.24	10,772	+0.40(+1.05%)
Feb 28, 2017	37.84	37.84	37.64	37.84	4,312	-0.36(-0.94%)
Feb 27, 2017	38.04	38.50	37.96	38.20	4,211	-0.20(-0.52%)
Feb 24, 2017	37.84	38.40	37.68	38.40	7,527	+0.08(+0.21%)
Feb 23, 2017	38.22	38.32	37.84	38.32	2,109	+0.08(+0.21%)
Feb 22, 2017	37.64	38.24	37.64	38.24	2,015	+0.32(+0.84%)
Feb 21, 2017	37.84	38.24	37.60	37.92	1,946	-0.08(-0.21%)
Feb 17, 2017		38.00	38.00	38.00	0	-0.32(-0.83%)
Feb 16, 2017	38.48	38.48	37.96	38.32	3,358	+0.00(+0.00%)
Feb 15, 2017	38.16	38.38	37.87	38.32	3,260	+0.08(+0.21%)
Feb 14, 2017	38.24	38.44	38.22	38.24	5,067	-0.04(-0.10%)
Feb 13, 2017	38.72	38.72	38.28	38.28	1,899	+0.04(+0.10%)
Feb 10, 2017	38.16	39.25	37.84	38.24	5,305	+0.08(+0.21%)
Feb 09, 2017	37.68	38.16	37.68	38.16	4,029	+0.72(+1.91%)
Feb 08, 2017	37.21	37.57	36.33	37.45	13,233	+0.44(+1.18%)
Feb 07, 2017	37.49	37.49	37.01	37.01	1,522	-0.68(-1.80%)
Feb 06, 2017	36.57	38.06	36.57	37.68	13,091	+0.00(+0.00%)
Feb 03, 2017	37.84	37.84	37.41	37.68	7,032	+1.16(+3.16%)
Feb 02, 2017	35.61	36.89	35.61	36.53	5,148	+1.04(+2.92%)
Feb 01, 2017	34.90	36.09	34.50	35.49	6,238	+0.96(+2.77%)
Jan 31, 2017	35.29	35.29	33.66	34.54	11,741	-0.72(-2.03%)
Jan 30, 2017	36.65	37.41	34.94	35.25	71,389	-1.55(-4.22%)
Jan 27, 2017	36.65	37.72	35.93	36.81	29,951	+0.64(+1.76%)
Jan 26, 2017	35.65	36.85	35.33	36.17	14,269	+0.40(+1.11%)
Jan 25, 2017	35.66	36.25	35.66	35.77	6,515	+0.00(+0.00%)
Jan 24, 2017	36.69	36.69	35.53	35.77	6,319	-0.04(-0.11%)
Jan 23, 2017	35.81	35.81	35.81	35.81	918	-0.20(-0.55%)
Jan 20, 2017	35.81	36.01	35.41	36.01	4,598	+0.36(+1.01%)
Jan 19, 2017	36.29	36.29	35.65	35.65	5,239	-0.44(-1.21%)
Jan 18, 2017	36.73	36.81	36.05	36.09	16,958	-0.08(-0.22%)
Jan 17, 2017	36.93	37.25	35.89	36.17	11,001	-1.08(-2.89%)
Jan 13, 2017		37.25	37.25	37.25	0	+0.28(+0.75%)
Jan 12, 2017	37.09	37.09	36.97	36.97	3,198	-0.24(-0.64%)
Jan 11, 2017	37.45	37.60	37.21	37.21	5,511	-0.44(-1.16%)
Jan 10, 2017	36.77	37.92	36.73	37.64	6,573	+0.64(+1.72%)
Jan 09, 2017	37.64	38.52	36.65	37.01	9,338	-0.80(-2.11%)
Jan 06, 2017	38.20	38.76	37.45	37.80	5,847	-0.12(-0.32%)
Jan 05, 2017	38.84	39.24	37.92	37.92	10,805	-1.00(-2.56%)
Jan 04, 2017	39.36	39.36	38.24	38.92	18,165	+0.48(+1.24%)
Jan 03, 2017	39.92	39.92	38.44	38.44	2,605	-1.27(-3.21%)
Dec 30, 2016		39.72	39.72	39.72	0	-0.12(-0.30%)
Dec 29, 2016	39.84	39.84	39.84	39.84	2,082	+0.72(+1.83%)
Dec 28, 2016	38.24	39.40	38.24	39.12	8,966	-0.08(-0.20%)
Dec 27, 2016	40.31	40.75	38.88	39.20	19,207	-1.55(-3.81%)
Dec 23, 2016		40.75	40.75	40.75	0	+1.00(+2.51%)
Dec 22, 2016	41.59	41.59	39.76	39.76	9,991	-1.23(-3.01%)
Dec 21, 2016	40.24	42.54	40.15	40.99	25,025	+1.16(+2.90%)
Dec 20, 2016	40.27	41.03	39.84	39.84	10,430	-0.28(-0.70%)
Dec 19, 2016	39.76	41.15	37.89	40.11	33,740	+0.40(+1.00%)
Dec 16, 2016	39.92	39.92	38.64	39.72	18,553	+0.08(+0.20%)
Dec 15, 2016	39.84	39.84	39.64	39.64	3,321	-0.04(-0.10%)
Dec 14, 2016	39.76	40.31	39.52	39.68	10,028	+0.08(+0.20%)
Dec 13, 2016	39.84	40.87	39.60	39.60	23,989	+0.62(+1.59%)
Dec 12, 2016	39.17	39.21	38.50	38.98	10,704	-0.28(-0.71%)
Dec 09, 2016	38.34	39.61	38.34	39.25	30,906	+0.87(+2.27%)
Dec 08, 2016	37.35	38.74	37.19	38.38	14,012	+1.74(+4.75%)
Dec 07, 2016	35.65	37.31	35.65	36.64	4,000	+0.32(+0.87%)
Dec 06, 2016	37.00	37.00	34.98	36.32	18,455	-0.36(-0.97%)
Dec 05, 2016	35.38	36.68	35.38	36.68	8,223	+1.27(+3.58%)
Dec 02, 2016	34.82	36.21	34.82	35.41	5,163	+0.59(+1.70%)
Dec 01, 2016	35.61	36.25	34.82	34.82	15,725	-0.87(-2.44%)
Nov 30, 2016	36.13	36.40	35.37	35.69	7,816	+0.08(+0.22%)
Nov 29, 2016	36.40	36.64	35.61	35.61	4,626	+0.04(+0.11%)
Nov 28, 2016	36.01	36.01	34.94	35.57	11,864	-0.59(-1.64%)
Nov 25, 2016	36.25	37.43	35.49	36.17	69,740	-0.36(-0.98%)
Nov 23, 2016		36.52	36.52	36.52	0	+1.27(+3.59%)
Nov 22, 2016	34.23	35.49	34.23	35.26	8,954	+1.19(+3.48%)
Nov 21, 2016	34.03	34.78	33.04	34.07	29,259	-0.08(-0.23%)
Nov 18, 2016	33.48	34.38	33.28	34.15	5,988	+0.75(+2.25%)
Nov 17, 2016	33.48	33.75	33.32	33.40	4,708	-0.12(-0.35%)
Nov 16, 2016	33.20	33.51	32.76	33.51	15,723	+0.00(+0.00%)
Nov 15, 2016	33.63	34.19	32.84	33.51	11,351	-0.12(-0.35%)
Nov 14, 2016	33.63	33.63	33.38	33.63	5,154	+0.12(+0.35%)
Nov 11, 2016	33.51	33.75	32.92	33.51	29,117	-0.28(-0.82%)
Nov 10, 2016	32.96	34.11	32.96	33.79	14,040	+0.95(+2.89%)
Nov 09, 2016	33.59	33.71	32.64	32.84	17,691	-0.63(-1.89%)
Nov 08, 2016	33.16	33.55	33.16	33.48	2,476	+0.12(+0.36%)
Nov 07, 2016	32.76	33.36	32.76	33.36	3,754	+0.91(+2.80%)
Nov 04, 2016	33.08	33.12	32.45	32.45	2,894	-0.71(-2.15%)
Nov 03, 2016	33.08	33.36	32.76	33.16	5,305	-0.04(-0.12%)
Nov 02, 2016	32.72	33.24	32.68	33.20	5,422	+0.08(+0.24%)
Nov 01, 2016	33.04	33.67	32.57	33.12	11,817	+0.04(+0.12%)
Oct 31, 2016	33.55	33.55	33.04	33.08	5,639	-0.62(-1.83%)
Oct 28, 2016	33.30	33.70	32.92	33.70	9,722	+0.46(+1.38%)
Oct 27, 2016	32.90	33.98	32.67	33.24	11,837	-0.23(-0.69%)
Oct 26, 2016	33.26	33.99	32.60	33.47	9,343	-0.03(-0.09%)
Oct 25, 2016	33.46	34.46	32.94	33.50	8,127	+0.09(+0.26%)
Oct 24, 2016	31.67	33.81	31.67	33.41	21,989	-0.15(-0.45%)
Oct 21, 2016	33.11	33.56	33.11	33.56	2,518	-0.18(-0.54%)
Oct 20, 2016	34.97	34.97	33.74	33.74	1,352	+0.20(+0.59%)
Oct 19, 2016	33.90	33.90	33.55	33.55	1,571	-0.43(-1.26%)
Oct 18, 2016	33.97	33.97	33.97	33.97	563	+0.31(+0.92%)
Oct 17, 2016	33.83	33.83	33.37	33.67	4,799	-0.06(-0.16%)
Oct 14, 2016	33.78	34.02	33.72	33.72	3,429	-0.17(-0.49%)
Oct 13, 2016	33.87	34.19	33.83	33.89	9,005	-0.04(-0.12%)
Oct 12, 2016	34.64	34.64	33.93	33.93	3,429	-0.05(-0.14%)
Oct 11, 2016	34.31	34.53	33.83	33.97	12,097	-0.22(-0.65%)
Oct 10, 2016	33.75	34.20	33.75	34.20	3,266	+0.36(+1.08%)
Oct 07, 2016	34.52	34.53	33.83	33.83	2,136	-0.06(-0.16%)
Oct 06, 2016	33.86	33.97	33.83	33.89	1,879	-0.18(-0.53%)
Oct 05, 2016	34.07	34.07	34.07	34.07	447	+0.09(+0.28%)
Oct 04, 2016	33.97	33.97	33.97	33.97	1,047	+0.07(+0.21%)
Oct 03, 2016	33.96	34.00	33.86	33.90	4,628	-0.19(-0.56%)
Sep 30, 2016	33.93	34.27	33.71	34.09	5,067	+0.16(+0.47%)
Sep 29, 2016	33.90	34.03	33.79	33.93	5,783	+0.07(+0.21%)
Sep 28, 2016	34.07	34.07	33.71	33.86	6,251	-0.05(-0.14%)
Sep 27, 2016	33.83	33.91	33.83	33.91	2,371	+0.06(+0.16%)
Sep 26, 2016	33.95	34.75	33.85	33.86	2,496	+0.02(+0.07%)
Sep 23, 2016	33.83	33.83	33.83	33.83	1,232	-0.18(-0.54%)
Sep 22, 2016	34.15	34.15	33.84	34.01	3,903	-0.17(-0.51%)
Sep 21, 2016	33.93	34.43	33.84	34.19	8,144	+0.13(+0.39%)
Sep 20, 2016	34.05	34.05	34.05	34.05	697	+0.10(+0.30%)
Sep 19, 2016	34.15	34.15	33.85	33.95	5,817	-0.13(-0.39%)
Sep 16, 2016	34.61	34.61	33.83	34.08	10,845	-0.49(-1.42%)
Sep 15, 2016	33.88	34.58	33.88	34.58	1,715	+0.74(+2.17%)
Sep 14, 2016	33.85	33.99	33.83	33.84	3,616	-0.01(-0.02%)
Sep 13, 2016	34.19	34.76	33.83	33.85	5,420	-0.32(-0.93%)
Sep 12, 2016	33.61	34.16	33.59	34.16	4,127	+0.53(+1.59%)
Sep 09, 2016	33.83	34.29	33.58	33.63	6,273	-0.53(-1.54%)
Sep 08, 2016	34.31	34.31	34.01	34.16	3,671	+0.26(+0.76%)
Sep 07, 2016	33.78	34.11	33.52	33.90	2,735	+0.13(+0.40%)
Sep 06, 2016	33.39	33.89	33.39	33.76	2,553	+0.23(+0.68%)
Sep 02, 2016	33.46	33.54	33.54	33.54	3,691	+0.40(+1.21%)
Sep 01, 2016	33.31	33.39	31.94	33.13	4,025	-0.26(-0.78%)
Aug 31, 2016	33.43	33.78	33.39	33.39	4,996	-0.02(-0.05%)
Aug 30, 2016	33.77	33.77	33.41	33.41	1,800	-0.51(-1.51%)
Aug 29, 2016	33.51	33.92	33.51	33.92	1,141	+0.49(+1.46%)
Aug 26, 2016	33.43	33.43	33.43	33.43	486	-0.34(-1.00%)
Aug 25, 2016	33.22	33.77	33.22	33.77	1,923	+0.04(+0.12%)
Aug 24, 2016	33.77	33.77	33.73	33.73	1,637	-0.09(-0.26%)
Aug 23, 2016	33.85	33.85	33.79	33.82	1,906	-0.07(-0.21%)
Aug 22, 2016	34.30	34.30	33.78	33.89	7,219	+0.11(+0.33%)
Aug 19, 2016	33.47	33.78	33.46	33.78	6,475	+0.20(+0.58%)
Aug 18, 2016	33.79	33.89	33.52	33.58	1,824	-0.15(-0.44%)
Aug 17, 2016	33.70	33.87	33.45	33.73	11,264	+0.10(+0.30%)
Aug 16, 2016	33.88	34.45	33.39	33.63	18,302	-0.92(-2.66%)
Aug 15, 2016	34.30	34.55	33.76	34.55	3,826	-0.01(-0.02%)
Aug 12, 2016	31.59	34.91	31.59	34.56	15,639	-0.20(-0.59%)
Aug 11, 2016	32.03	34.79	31.82	34.76	2,854	+0.27(+0.77%)
Aug 10, 2016	33.68	34.69	33.68	34.49	5,685	+0.73(+2.16%)
Aug 09, 2016	31.72	33.97	31.72	33.76	4,899	-0.77(-2.23%)
Aug 08, 2016	34.49	34.54	34.27	34.53	1,687	-0.21(-0.61%)
Aug 05, 2016	34.93	34.93	34.44	34.75	5,121	+0.45(+1.31%)
Aug 04, 2016	34.93	34.93	34.16	34.30	3,700	-0.82(-2.33%)
Aug 03, 2016	34.86	35.33	34.79	35.11	4,380	+0.53(+1.52%)
Aug 02, 2016	35.60	35.60	34.31	34.59	7,127	-1.08(-3.02%)
Aug 01, 2016	35.86	35.88	35.37	35.66	7,383	-0.23(-0.63%)
Jul 29, 2016	35.74	35.94	35.35	35.89	13,450	-0.19(-0.52%)
Jul 28, 2016	36.14	36.14	34.95	36.08	2,608	-0.05(-0.15%)
Jul 27, 2016	36.21	36.47	36.02	36.14	11,772	+0.00(+0.00%)
Jul 26, 2016	36.33	36.33	35.80	36.14	21,602	-0.39(-1.08%)
Jul 25, 2016	36.08	36.53	35.92	36.53	20,337	+0.02(+0.06%)
Jul 22, 2016	35.74	36.53	35.74	36.50	6,610	+0.76(+2.13%)
Jul 21, 2016	35.69	36.10	35.35	35.74	17,414	-0.57(-1.56%)
Jul 20, 2016	35.43	36.31	35.43	36.31	6,259	+0.18(+0.50%)
Jul 19, 2016	35.62	36.36	35.62	36.13	6,979	+0.32(+0.90%)
Jul 18, 2016	35.81	35.96	35.39	35.81	6,189	-0.24(-0.68%)
Jul 15, 2016	35.99	36.06	35.57	36.05	6,115	+0.06(+0.17%)
Jul 14, 2016	36.56	36.56	35.65	35.99	6,904	+0.21(+0.59%)
Jul 13, 2016	35.88	36.03	35.42	35.77	13,027	-0.35(-0.98%)
Jul 12, 2016	36.68	36.84	36.01	36.13	30,036	-0.16(-0.43%)
Jul 11, 2016	35.09	36.92	35.09	36.28	21,283	-0.43(-1.18%)
Jul 08, 2016	35.55	36.74	35.73	36.72	11,460	+0.99(+2.77%)
Jul 07, 2016	35.23	35.74	35.04	35.73	7,019	+0.75(+2.13%)
Jul 05, 2016	34.69	35.15	34.12	34.98	12,942	-0.05(-0.16%)
Jul 01, 2016	34.93	35.04	35.04	35.04	11,838	-0.13(-0.36%)
Jun 30, 2016	35.34	36.36	34.64	35.16	17,867	+0.16(+0.45%)
Jun 29, 2016	33.84	35.21	33.84	35.00	22,771	+1.26(+3.72%)
Jun 28, 2016	33.35	33.91	32.99	33.75	23,153	+0.76(+2.31%)
Jun 27, 2016	32.97	34.10	32.06	32.99	28,602	+0.64(+1.99%)
Jun 24, 2016	32.84	33.47	31.54	32.34	369,391	-1.10(-3.29%)
Jun 23, 2016	33.52	33.74	32.70	33.44	23,365	+0.35(+1.04%)
Jun 22, 2016	32.23	33.31	31.84	33.10	15,801	+0.48(+1.47%)
Jun 21, 2016	31.85	32.62	31.18	32.62	15,147	+0.65(+2.04%)
Jun 20, 2016	32.38	33.16	31.27	31.96	11,496	-0.61(-1.88%)
Jun 17, 2016	33.04	33.78	32.58	32.58	5,989	-0.54(-1.64%)
Jun 16, 2016	33.52	33.69	32.52	33.12	9,385	-0.18(-0.54%)
Jun 15, 2016	32.73	33.46	32.72	33.30	8,835	+0.06(+0.19%)
Jun 14, 2016	33.42	33.98	32.33	33.24	6,694	-0.18(-0.54%)
Jun 13, 2016	32.78	33.78	32.72	33.42	6,473	+0.67(+2.04%)
Jun 10, 2016	33.15	33.91	32.15	32.75	22,627	-0.33(-0.99%)
Jun 09, 2016	33.05	33.21	31.20	33.08	14,364	-0.11(-0.33%)
Jun 08, 2016	32.78	33.33	31.09	33.19	8,250	+0.05(+0.14%)
Jun 07, 2016	33.13	33.33	32.61	33.14	15,494	-0.05(-0.14%)
Jun 06, 2016	32.98	33.44	32.31	33.19	15,241	+0.12(+0.38%)
Jun 03, 2016	32.79	33.52	30.83	33.06	8,364	+0.16(+0.50%)
Jun 02, 2016	33.52	33.52	31.33	32.90	11,597	-0.89(-2.63%)
Jun 01, 2016	34.08	34.08	33.72	33.79	1,257	-0.44(-1.28%)
May 31, 2016	34.07	34.30	34.07	34.22	5,663	+0.11(+0.32%)
May 27, 2016	34.27	34.11	34.11	34.11	5,515	-0.15(-0.43%)
May 26, 2016	33.52	34.30	32.60	34.26	21,840	+0.69(+2.07%)
May 25, 2016	32.00	33.87	31.74	33.57	25,770	+1.57(+4.90%)
May 24, 2016	32.00	32.00	31.28	32.00	6,562	+0.00(+0.00%)
May 23, 2016	31.13	32.00	30.96	32.00	9,654	+0.90(+2.88%)
May 20, 2016	30.60	31.10	30.40	31.10	5,397	+0.47(+1.53%)
May 19, 2016	30.40	30.64	30.17	30.64	5,490	+0.25(+0.82%)
May 18, 2016	30.40	30.40	29.70	30.39	4,700	+0.72(+2.42%)
May 17, 2016	29.97	30.27	29.67	29.67	2,855	-0.22(-0.73%)
May 16, 2016	29.58	29.94	29.52	29.89	5,450	+0.28(+0.95%)
May 13, 2016	29.41	29.61	29.41	29.61	1,250	-0.39(-1.29%)
May 12, 2016	29.99	29.99	29.99	29.99	661	+0.15(+0.51%)
May 11, 2016	30.01	30.01	29.73	29.84	2,233	-0.27(-0.88%)
May 10, 2016	29.43	30.11	29.43	30.11	1,180	+0.33(+1.10%)
May 06, 2016	29.58	29.78	29.78	29.78	39	+0.04(+0.13%)
May 05, 2016	29.62	30.01	29.61	29.74	5,957	-0.27(-0.91%)
May 04, 2016	29.51	30.01	29.34	30.01	9,155	-0.10(-0.34%)
May 03, 2016	30.11	30.11	29.87	30.11	1,697	+0.02(+0.08%)