Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.57	15.67	15.49	15.57	136,659	+0.04(+0.24%)
May 27, 2016	15.53	15.53	15.53	15.53	171,231	-0.05(-0.30%)
May 26, 2016	15.52	15.66	15.50	15.58	62,211	+0.00(+0.00%)
May 25, 2016	15.71	15.75	15.49	15.58	181,891	-0.07(-0.47%)
May 24, 2016	15.41	15.89	15.41	15.65	207,807	+0.14(+0.89%)
May 23, 2016	15.45	15.65	15.29	15.51	169,932	+0.07(+0.48%)
May 20, 2016	15.45	15.58	15.38	15.44	98,367	+0.07(+0.48%)
May 19, 2016	15.59	15.61	15.19	15.36	71,529	-0.28(-1.77%)
May 18, 2016	15.22	15.67	15.15	15.64	147,136	+0.49(+3.23%)
May 17, 2016	15.13	15.18	15.04	15.15	193,382	-0.02(-0.12%)
May 16, 2016	14.97	15.25	14.96	15.17	62,034	+0.24(+1.61%)
May 13, 2016	15.11	15.22	14.87	14.93	113,643	-0.18(-1.16%)
May 12, 2016	15.17	15.26	14.98	15.11	120,994	-0.02(-0.12%)
May 11, 2016	14.75	15.21	14.71	15.12	323,185	+0.70(+4.87%)
May 10, 2016	14.41	14.54	14.39	14.42	99,481	+0.08(+0.58%)
May 09, 2016	14.42	14.61	14.33	14.34	125,135	-0.12(-0.83%)
May 06, 2016	14.33	14.59	14.29	14.46	106,242	-0.06(-0.38%)
May 05, 2016	14.54	14.68	14.45	14.51	83,996	-0.11(-0.76%)
May 04, 2016	14.68	14.86	14.41	14.63	110,795	-0.15(-1.00%)
May 03, 2016	14.85	15.09	14.85	14.77	89,305	-0.23(-1.54%)
May 02, 2016	15.08	15.08	14.87	15.00	86,934	+0.01(+0.06%)
Apr 29, 2016	14.51	15.08	14.44	15.00	131,139	+0.06(+0.37%)
Apr 28, 2016	15.04	15.19	14.88	14.94	72,583	-0.22(-1.46%)
Apr 27, 2016	15.21	15.26	14.98	15.16	86,718	-0.03(-0.18%)
Apr 26, 2016	15.05	15.36	14.89	15.19	89,298	+0.16(+1.05%)
Apr 25, 2016	15.21	15.21	14.79	15.03	139,630	-0.26(-1.69%)
Apr 22, 2016	15.13	15.57	15.02	15.29	159,597	+0.12(+0.79%)
Apr 21, 2016	15.25	15.25	14.95	15.17	108,412	-0.04(-0.24%)
Apr 20, 2016	15.07	15.31	15.00	15.21	100,579	-0.02(-0.12%)
Apr 19, 2016	15.04	15.35	15.03	15.23	102,251	+0.23(+1.54%)
Apr 18, 2016	14.82	15.04	14.74	15.00	95,415	+0.16(+1.06%)
Apr 15, 2016	14.83	15.00	14.65	14.84	146,341	-0.03(-0.19%)
Apr 14, 2016	14.66	14.93	14.63	14.87	144,592	+0.18(+1.20%)
Apr 13, 2016	14.79	15.01	14.55	14.69	217,519	-0.06(-0.44%)
Apr 12, 2016	14.71	14.89	14.46	14.75	76,388	+0.00(+0.00%)
Apr 11, 2016	14.75	14.89	14.60	14.75	82,893	-0.01(-0.06%)
Apr 08, 2016	14.84	14.87	14.67	14.76	57,222	+0.07(+0.50%)
Apr 07, 2016	14.90	14.90	14.63	14.69	67,727	-0.25(-1.67%)
Apr 06, 2016	14.57	14.95	14.47	14.94	71,506	+0.36(+2.47%)
Apr 05, 2016	14.67	14.76	14.57	14.58	52,396	-0.30(-1.99%)
Apr 04, 2016	14.76	14.95	14.72	14.87	39,075	+0.09(+0.63%)
Apr 01, 2016	14.54	14.84	14.50	14.78	76,352	+0.18(+1.27%)
Mar 31, 2016	14.80	14.97	14.60	14.60	67,491	-0.19(-1.31%)
Mar 30, 2016	14.84	14.94	14.75	14.79	62,137	+0.01(+0.06%)
Mar 29, 2016	14.78	15.00	14.69	14.78	172,099	+0.29(+1.98%)
Mar 28, 2016	14.58	14.75	14.44	14.50	30,699	-0.01(-0.06%)
Mar 24, 2016	14.47	14.51	14.51	14.51	99,407	-0.08(-0.57%)
Mar 23, 2016	14.69	14.69	14.53	14.59	57,881	-0.11(-0.75%)
Mar 22, 2016	14.14	14.87	14.14	14.70	158,834	+0.53(+3.72%)
Mar 21, 2016	14.31	14.43	14.12	14.17	40,120	-0.19(-1.35%)
Mar 18, 2016	14.39	14.49	14.23	14.37	123,446	+0.09(+0.65%)
Mar 17, 2016	13.98	14.33	13.89	14.27	34,795	+0.26(+1.85%)
Mar 16, 2016	14.07	14.16	13.87	14.02	55,064	+0.06(+0.40%)
Mar 15, 2016	14.10	14.10	13.51	13.96	50,338	-0.18(-1.31%)
Mar 14, 2016	14.27	14.31	14.03	14.14	34,284	-0.16(-1.10%)
Mar 11, 2016	14.10	14.30	14.09	14.30	43,581	+0.25(+1.78%)
Mar 10, 2016	13.99	14.15	13.64	14.05	35,558	+0.09(+0.66%)
Mar 09, 2016	14.06	14.10	13.85	13.96	36,224	-0.06(-0.40%)
Mar 08, 2016	14.15	14.19	13.98	14.02	52,448	-0.23(-1.62%)
Mar 07, 2016	14.18	14.33	14.14	14.25	49,382	+0.03(+0.19%)
Mar 04, 2016	14.33	14.33	14.13	14.22	37,295	-0.09(-0.65%)
Mar 03, 2016	14.22	14.31	14.11	14.31	57,253	+0.22(+1.57%)
Mar 02, 2016	14.00	14.12	13.94	14.09	44,716	+0.05(+0.33%)
Mar 01, 2016	13.79	14.11	13.77	14.04	117,458	+0.34(+2.50%)
Feb 29, 2016	13.57	13.80	13.52	13.70	90,349	+0.13(+0.95%)
Feb 26, 2016	13.53	13.73	13.49	13.57	50,851	+0.10(+0.76%)
Feb 25, 2016	13.28	13.50	13.27	13.47	64,032	+0.20(+1.53%)
Feb 24, 2016	12.93	13.36	12.91	13.27	66,478	+0.18(+1.41%)
Feb 23, 2016	13.36	13.53	13.07	13.08	63,899	-0.37(-2.75%)
Feb 22, 2016	13.52	13.65	13.40	13.45	74,631	+0.02(+0.14%)
Feb 19, 2016	13.52	14.09	13.42	13.43	67,983	-0.11(-0.82%)
Feb 18, 2016	13.82	13.82	13.35	13.54	72,746	-0.19(-1.41%)
Feb 17, 2016	13.68	13.79	13.53	13.74	99,593	+0.16(+1.16%)
Feb 16, 2016	13.40	13.66	13.24	13.58	84,991	+0.34(+2.58%)
Feb 12, 2016	12.90	13.24	13.24	13.24	121,365	+0.41(+3.17%)
Feb 11, 2016	13.03	13.14	12.76	12.83	137,957	-0.46(-3.48%)
Feb 10, 2016	13.51	13.73	13.28	13.29	50,908	-0.10(-0.76%)
Feb 09, 2016	13.29	13.52	13.29	13.40	87,711	-0.09(-0.69%)
Feb 08, 2016	13.13	13.52	13.13	13.49	103,663	+0.31(+2.39%)
Feb 05, 2016	13.40	13.47	13.09	13.17	109,324	-0.24(-1.79%)
Feb 04, 2016	13.28	13.65	13.21	13.41	80,298	+0.11(+0.83%)
Feb 03, 2016	13.54	13.54	13.16	13.30	103,250	-0.17(-1.24%)
Feb 02, 2016	13.63	13.73	13.44	13.47	93,667	-0.22(-1.62%)
Feb 01, 2016	13.63	13.82	12.94	13.69	121,025	-0.01(-0.07%)
Jan 29, 2016	13.40	13.84	13.19	13.70	156,693	+0.75(+5.78%)
Jan 28, 2016	12.98	13.11	12.78	12.95	103,670	+0.06(+0.50%)
Jan 27, 2016	12.87	13.07	12.74	12.89	96,655	-0.02(-0.14%)
Jan 26, 2016	12.60	12.98	12.45	12.91	133,229	+0.32(+2.57%)
Jan 25, 2016	12.92	12.92	12.39	12.58	132,073	-0.39(-2.99%)
Jan 22, 2016	13.02	13.09	12.90	12.97	119,408	+0.06(+0.50%)
Jan 21, 2016	12.83	13.05	12.55	12.91	201,860	+0.00(+0.00%)
Jan 20, 2016	12.85	13.00	12.59	12.91	245,502	-0.16(-1.20%)
Jan 19, 2016	13.23	13.30	12.99	13.06	122,130	-0.04(-0.28%)
Jan 15, 2016	13.06	13.10	13.10	13.10	178,803	-0.18(-1.32%)
Jan 14, 2016	13.40	13.47	13.22	13.28	92,437	-0.01(-0.07%)
Jan 13, 2016	13.82	13.82	13.21	13.28	193,025	-0.45(-3.30%)
Jan 12, 2016	13.80	13.91	13.47	13.74	89,635	+0.06(+0.41%)
Jan 11, 2016	13.51	13.73	13.46	13.68	108,701	+0.18(+1.37%)
Jan 08, 2016	13.62	13.95	13.40	13.50	250,363	-0.06(-0.41%)
Jan 07, 2016	13.53	13.64	13.38	13.55	100,751	-0.19(-1.41%)
Jan 06, 2016	13.45	13.81	13.37	13.75	104,287	+0.19(+1.43%)
Jan 05, 2016	13.60	13.67	13.48	13.55	107,345	-0.03(-0.20%)
Jan 04, 2016	13.63	13.73	13.51	13.58	157,002	-0.27(-1.94%)
Dec 31, 2015	14.04	13.85	13.85	13.85	67,605	-0.20(-1.45%)
Dec 30, 2015	14.23	14.23	14.02	14.05	63,669	-0.18(-1.30%)
Dec 29, 2015	14.24	14.24	14.11	14.24	47,224	+0.04(+0.26%)
Dec 28, 2015	14.02	14.23	13.86	14.20	63,010	+0.05(+0.33%)
Dec 24, 2015	14.17	14.15	14.15	14.15	17,307	+0.01(+0.07%)
Dec 23, 2015	14.06	14.33	14.06	14.14	43,453	+0.07(+0.53%)
Dec 22, 2015	14.06	14.19	13.80	14.07	89,763	+0.04(+0.26%)
Dec 21, 2015	14.21	14.30	13.91	14.03	104,109	+0.06(+0.40%)
Dec 18, 2015	14.26	14.26	13.75	13.98	190,408	-0.36(-2.51%)
Dec 17, 2015	14.63	14.71	14.32	14.34	45,429	-0.23(-1.59%)
Dec 16, 2015	14.51	14.66	14.25	14.57	97,243	+0.15(+1.03%)
Dec 15, 2015	14.38	14.55	14.36	14.42	133,268	+0.15(+1.04%)
Dec 14, 2015	14.34	14.61	14.20	14.27	136,478	-0.08(-0.58%)
Dec 11, 2015	14.32	14.51	14.23	14.36	93,041	-0.18(-1.21%)
Dec 10, 2015	14.59	14.66	14.43	14.53	85,678	-0.05(-0.32%)
Dec 09, 2015	14.61	14.69	14.50	14.58	105,132	-0.07(-0.50%)
Dec 08, 2015	14.61	14.71	14.45	14.65	87,031	+0.00(+0.00%)
Dec 07, 2015	15.21	15.23	14.57	14.65	127,507	-0.56(-3.71%)
Dec 04, 2015	15.19	15.40	15.08	15.22	76,724	+0.06(+0.37%)
Dec 03, 2015	15.36	15.48	15.07	15.16	117,406	-0.17(-1.09%)
Dec 02, 2015	15.34	15.67	15.25	15.33	147,755	-0.08(-0.54%)
Dec 01, 2015	14.96	15.51	14.96	15.41	147,954	+0.57(+3.86%)
Nov 30, 2015	14.77	15.07	14.70	14.84	235,620	+0.09(+0.63%)
Nov 27, 2015	14.72	14.75	14.51	14.75	36,267	+0.03(+0.19%)
Nov 25, 2015	14.66	14.72	14.72	14.72	26,501	+0.06(+0.44%)
Nov 24, 2015	14.50	14.69	14.42	14.65	53,171	+0.06(+0.38%)
Nov 23, 2015	14.41	14.62	14.38	14.60	77,506	+0.17(+1.15%)
Nov 20, 2015	14.39	14.54	14.30	14.43	103,129	+0.10(+0.71%)
Nov 19, 2015	14.36	14.50	14.21	14.33	40,046	-0.06(-0.45%)
Nov 18, 2015	14.29	14.42	14.20	14.39	89,250	+0.11(+0.78%)
Nov 17, 2015	14.33	14.50	14.20	14.28	136,930	-0.03(-0.19%)
Nov 16, 2015	13.83	14.31	13.78	14.31	108,163	+0.49(+3.55%)
Nov 13, 2015	13.82	13.91	13.43	13.82	616,424	-0.08(-0.60%)
Nov 12, 2015	14.14	14.14	13.89	13.90	58,644	-0.34(-2.40%)
Nov 11, 2015	14.38	14.43	14.14	14.25	52,073	-0.09(-0.65%)
Nov 10, 2015	14.36	14.47	14.28	14.34	101,401	+0.03(+0.19%)
Nov 09, 2015	14.55	14.55	14.28	14.31	33,174	-0.25(-1.71%)
Nov 06, 2015	14.45	14.67	14.44	14.56	97,621	+0.19(+1.35%)
Nov 05, 2015	14.17	14.42	14.13	14.37	69,830	+0.22(+1.57%)
Nov 04, 2015	14.30	14.32	14.07	14.14	96,394	-0.13(-0.91%)
Nov 03, 2015	14.33	14.34	14.19	14.27	70,343	-0.12(-0.84%)
Nov 02, 2015	14.31	14.59	14.14	14.39	96,966	+0.08(+0.58%)
Oct 30, 2015	14.44	14.47	14.08	14.31	122,532	-0.18(-1.28%)
Oct 29, 2015	14.42	14.55	14.16	14.50	65,623	+0.06(+0.38%)
Oct 28, 2015	13.83	14.53	13.83	14.44	181,129	+0.64(+4.62%)
Oct 27, 2015	13.82	14.01	13.70	13.80	158,738	-0.05(-0.33%)
Oct 26, 2015	13.89	14.02	13.84	13.85	71,635	+0.00(+0.00%)
Oct 23, 2015	13.92	14.18	13.71	13.85	91,253	-0.03(-0.20%)
Oct 22, 2015	13.62	13.95	13.60	13.88	57,616	+0.31(+2.32%)
Oct 21, 2015	13.74	13.89	13.04	13.56	115,460	-0.12(-0.88%)
Oct 20, 2015	13.81	13.81	13.64	13.68	61,648	-0.06(-0.47%)
Oct 19, 2015	13.69	13.82	13.67	13.75	43,837	-0.04(-0.27%)
Oct 16, 2015	13.89	13.95	13.60	13.78	151,842	-0.11(-0.80%)
Oct 15, 2015	13.27	13.90	13.04	13.89	187,367	+0.74(+5.62%)
Oct 14, 2015	13.20	13.23	13.04	13.16	144,889	-0.04(-0.28%)
Oct 13, 2015	13.28	13.43	13.17	13.19	50,507	-0.13(-0.97%)
Oct 12, 2015	13.18	13.36	13.18	13.32	61,459	+0.08(+0.63%)
Oct 09, 2015	13.56	13.56	13.23	13.24	119,348	-0.26(-1.92%)
Oct 08, 2015	13.43	13.54	13.31	13.50	77,419	-0.02(-0.14%)
Oct 07, 2015	13.47	13.60	13.37	13.52	48,989	+0.10(+0.76%)
Oct 06, 2015	13.47	13.64	13.37	13.41	53,776	-0.06(-0.41%)
Oct 05, 2015	13.50	13.74	13.46	13.47	96,723	+0.05(+0.34%)
Oct 02, 2015	13.53	13.53	13.14	13.42	139,605	-0.29(-2.09%)
Oct 01, 2015	13.56	13.72	13.43	13.71	95,964	+0.14(+1.02%)
Sep 30, 2015	13.66	13.70	13.50	13.57	127,227	+0.00(+0.00%)
Sep 29, 2015	13.67	13.77	13.54	13.57	47,797	-0.07(-0.54%)
Sep 28, 2015	13.55	13.81	13.50	13.65	97,384	+0.01(+0.07%)
Sep 25, 2015	13.85	13.93	13.60	13.64	131,381	-0.17(-1.21%)
Sep 24, 2015	13.72	13.93	13.71	13.80	118,175	-0.01(-0.07%)
Sep 23, 2015	13.73	13.93	13.68	13.81	87,876	+0.13(+0.95%)
Sep 22, 2015	13.57	13.82	13.53	13.68	87,502	-0.04(-0.27%)
Sep 21, 2015	13.59	13.85	13.58	13.72	138,690	+0.22(+1.64%)
Sep 18, 2015	13.68	13.77	13.46	13.50	440,659	-0.39(-2.80%)
Sep 17, 2015	14.01	14.27	13.85	13.89	354,679	-0.07(-0.53%)
Sep 16, 2015	14.34	14.34	13.92	13.96	274,047	-0.37(-2.58%)
Sep 15, 2015	14.51	14.62	14.32	14.33	388,300	-0.20(-1.40%)
Sep 14, 2015	14.73	14.82	14.53	14.53	80,603	-0.21(-1.44%)
Sep 11, 2015	14.61	14.79	14.50	14.75	86,048	+0.06(+0.38%)
Sep 10, 2015	14.42	14.70	14.33	14.69	97,838	+0.26(+1.79%)
Sep 09, 2015	14.76	14.84	14.33	14.43	94,589	-0.23(-1.58%)
Sep 08, 2015	14.56	14.70	14.41	14.66	198,970	+0.32(+2.26%)
Sep 04, 2015	14.23	14.34	14.34	14.34	90,753	+0.04(+0.26%)
Sep 03, 2015	14.36	14.48	14.28	14.30	115,214	+0.06(+0.39%)
Sep 02, 2015	14.14	14.30	14.14	14.25	100,155	+0.20(+1.45%)
Sep 01, 2015	14.18	14.25	13.93	14.04	142,370	-0.34(-2.38%)
Aug 31, 2015	14.10	14.39	14.10	14.38	65,672	+0.24(+1.70%)
Aug 28, 2015	14.18	14.19	13.86	14.14	308,974	-0.04(-0.26%)
Aug 27, 2015	14.05	14.24	14.04	14.18	243,781	+0.18(+1.25%)
Aug 26, 2015	13.89	14.05	13.73	14.01	114,435	+0.34(+2.50%)
Aug 25, 2015	13.83	13.91	13.43	13.66	168,773	+0.27(+2.00%)
Aug 24, 2015	13.15	13.70	13.04	13.40	205,937	-0.57(-4.10%)
Aug 21, 2015	14.12	14.35	13.95	13.97	219,432	-0.37(-2.58%)
Aug 20, 2015	14.38	14.45	14.26	14.34	94,274	-0.16(-1.08%)
Aug 19, 2015	14.38	14.61	14.30	14.50	84,791	+0.05(+0.32%)
Aug 18, 2015	14.62	14.63	14.34	14.45	38,230	-0.17(-1.14%)
Aug 17, 2015	14.33	14.69	14.26	14.62	43,150	+0.23(+1.61%)
Aug 14, 2015	14.13	14.43	14.13	14.38	133,765	+0.20(+1.43%)
Aug 13, 2015	14.06	14.26	14.01	14.18	120,834	+0.11(+0.79%)
Aug 12, 2015	14.09	14.09	13.91	14.07	117,794	-0.11(-0.78%)
Aug 11, 2015	14.18	14.23	14.01	14.18	74,598	-0.03(-0.20%)
Aug 10, 2015	14.14	14.29	14.12	14.21	91,001	+0.16(+1.12%)
Aug 07, 2015	13.88	14.18	13.87	14.05	228,788	+0.09(+0.66%)
Aug 06, 2015	14.05	14.10	13.89	13.96	133,971	-0.08(-0.59%)
Aug 05, 2015	14.04	14.12	13.96	14.04	141,064	+0.08(+0.60%)
Aug 04, 2015	13.78	13.99	13.78	13.96	90,330	+0.17(+1.21%)
Aug 03, 2015	13.78	13.87	13.64	13.79	81,281	-0.03(-0.20%)
Jul 31, 2015	13.87	13.92	13.74	13.82	118,555	-0.03(-0.20%)
Jul 30, 2015	13.81	13.93	13.77	13.85	100,853	-0.03(-0.20%)
Jul 29, 2015	13.84	13.97	13.75	13.88	115,579	+0.03(+0.20%)
Jul 28, 2015	13.94	14.08	13.45	13.85	198,529	-0.04(-0.27%)
Jul 27, 2015	14.17	14.17	13.80	13.89	94,832	-0.32(-2.28%)
Jul 24, 2015	14.73	14.73	14.13	14.21	89,486	-0.09(-0.65%)
Jul 23, 2015	14.57	14.57	14.09	14.30	189,937	-0.25(-1.72%)
Jul 22, 2015	14.52	14.61	14.47	14.55	176,067	+0.05(+0.32%)
Jul 21, 2015	14.56	14.65	14.46	14.51	150,177	-0.05(-0.32%)
Jul 20, 2015	14.61	14.64	14.33	14.55	132,205	-0.01(-0.06%)
Jul 17, 2015	14.82	14.83	14.45	14.56	146,184	-0.32(-2.17%)
Jul 16, 2015	14.99	15.03	14.83	14.88	100,300	-0.03(-0.19%)
Jul 15, 2015	14.93	14.94	14.81	14.91	88,073	+0.02(+0.12%)
Jul 14, 2015	14.68	14.90	14.63	14.89	92,119	+0.21(+1.45%)
Jul 13, 2015	14.64	14.75	14.50	14.68	79,485	+0.11(+0.76%)
Jul 10, 2015	14.27	14.61	14.24	14.57	48,432	+0.40(+2.80%)
Jul 09, 2015	14.17	14.22	14.03	14.17	102,014	+0.09(+0.66%)
Jul 08, 2015	14.02	14.14	13.90	14.08	60,582	-0.13(-0.91%)
Jul 07, 2015	14.46	14.46	13.96	14.21	114,135	-0.28(-1.91%)
Jul 06, 2015	14.51	14.51	14.33	14.49	148,829	+0.02(+0.13%)
Jul 02, 2015	14.76	14.47	14.47	14.47	47,486	-0.29(-1.94%)
Jul 01, 2015	14.70	14.84	14.59	14.75	73,342	+0.15(+1.01%)
Jun 30, 2015	14.69	14.80	14.57	14.61	145,905	+0.01(+0.06%)
Jun 29, 2015	14.63	14.84	14.41	14.60	111,963	-0.13(-0.88%)
Jun 26, 2015	14.47	14.87	14.38	14.73	749,366	+0.27(+1.85%)
Jun 25, 2015	14.50	14.73	14.41	14.46	148,975	+0.04(+0.26%)
Jun 24, 2015	14.17	14.45	14.11	14.42	69,021	+0.26(+1.83%)
Jun 23, 2015	13.92	14.21	13.91	14.16	116,974	+0.20(+1.46%)
Jun 22, 2015	14.02	14.03	13.91	13.96	135,328	+0.05(+0.33%)
Jun 19, 2015	13.96	14.03	13.87	13.91	204,627	-0.13(-0.92%)
Jun 18, 2015	14.14	14.21	14.02	14.04	75,749	-0.09(-0.65%)
Jun 17, 2015	14.26	14.30	14.03	14.14	61,449	-0.10(-0.71%)
Jun 16, 2015	14.07	14.31	14.03	14.24	76,728	+0.12(+0.85%)
Jun 15, 2015	14.11	14.22	13.90	14.12	133,706	-0.03(-0.20%)
Jun 12, 2015	14.36	14.39	14.11	14.14	102,905	-0.32(-2.24%)
Jun 11, 2015	14.52	14.52	14.39	14.47	51,658	-0.05(-0.32%)
Jun 10, 2015	14.33	14.61	14.33	14.51	106,225	+0.22(+1.55%)
Jun 09, 2015	14.09	14.33	14.02	14.29	80,486	+0.14(+0.98%)
Jun 08, 2015	14.37	14.41	14.14	14.15	116,151	-0.18(-1.29%)
Jun 05, 2015	14.15	14.37	14.10	14.34	56,882	+0.19(+1.37%)
Jun 04, 2015	14.28	14.32	14.02	14.14	80,146	-0.22(-1.54%)
Jun 03, 2015	13.89	14.43	13.82	14.37	140,428	+0.48(+3.46%)
Jun 02, 2015	13.90	14.11	13.77	13.89	197,074	+0.02(+0.13%)