Seacoast Banking Corp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.59	15.69	15.51	15.59	136,449	+0.04(+0.24%)
May 27, 2016	15.56	15.56	15.56	15.56	170,968	-0.05(-0.30%)
May 26, 2016	15.55	15.68	15.53	15.60	62,115	+0.00(+0.00%)
May 25, 2016	15.73	15.78	15.52	15.60	181,611	-0.07(-0.47%)
May 24, 2016	15.43	15.92	15.43	15.68	207,488	+0.14(+0.89%)
May 23, 2016	15.47	15.68	15.31	15.54	169,670	+0.07(+0.48%)
May 20, 2016	15.47	15.60	15.41	15.46	98,216	+0.07(+0.48%)
May 19, 2016	15.61	15.64	15.21	15.39	71,419	-0.28(-1.77%)
May 18, 2016	15.24	15.69	15.18	15.67	146,910	+0.49(+3.23%)
May 17, 2016	15.16	15.20	15.06	15.18	193,084	-0.02(-0.12%)
May 16, 2016	14.99	15.27	14.98	15.19	61,939	+0.24(+1.61%)
May 13, 2016	15.13	15.24	14.89	14.95	113,468	-0.18(-1.16%)
May 12, 2016	15.19	15.29	15.00	15.13	120,808	-0.02(-0.12%)
May 11, 2016	14.77	15.23	14.73	15.15	322,688	+0.70(+4.87%)
May 10, 2016	14.43	14.56	14.42	14.44	99,328	+0.08(+0.58%)
May 09, 2016	14.44	14.63	14.35	14.36	124,942	-0.12(-0.83%)
May 06, 2016	14.35	14.61	14.31	14.48	106,079	-0.06(-0.38%)
May 05, 2016	14.56	14.70	14.47	14.54	83,867	-0.11(-0.76%)
May 04, 2016	14.70	14.88	14.43	14.65	110,624	-0.15(-1.00%)
May 03, 2016	14.87	15.11	14.87	14.80	89,167	-0.23(-1.54%)
May 02, 2016	15.10	15.10	14.90	15.03	86,800	+0.01(+0.06%)
Apr 29, 2016	14.54	15.10	14.46	15.02	130,937	+0.06(+0.37%)
Apr 28, 2016	15.06	15.21	14.91	14.96	72,471	-0.22(-1.46%)
Apr 27, 2016	15.23	15.29	15.01	15.18	86,585	-0.03(-0.18%)
Apr 26, 2016	15.07	15.38	14.92	15.21	89,161	+0.16(+1.05%)
Apr 25, 2016	15.23	15.23	14.81	15.06	139,416	-0.26(-1.69%)
Apr 22, 2016	15.16	15.59	15.05	15.31	159,352	+0.12(+0.79%)
Apr 21, 2016	15.28	15.28	14.97	15.19	108,245	-0.04(-0.24%)
Apr 20, 2016	15.09	15.33	15.02	15.23	100,425	-0.02(-0.12%)
Apr 19, 2016	15.06	15.37	15.06	15.25	102,094	+0.23(+1.54%)
Apr 18, 2016	14.84	15.06	14.76	15.02	95,269	+0.16(+1.06%)
Apr 15, 2016	14.85	15.02	14.68	14.86	146,116	-0.03(-0.19%)
Apr 14, 2016	14.68	14.95	14.65	14.89	144,370	+0.18(+1.20%)
Apr 13, 2016	14.81	15.04	14.57	14.71	217,185	-0.06(-0.44%)
Apr 12, 2016	14.73	14.92	14.48	14.78	76,271	+0.00(+0.00%)
Apr 11, 2016	14.78	14.92	14.62	14.78	82,765	-0.01(-0.06%)
Apr 08, 2016	14.86	14.90	14.69	14.79	57,134	+0.07(+0.50%)
Apr 07, 2016	14.93	14.93	14.66	14.71	67,623	-0.25(-1.67%)
Apr 06, 2016	14.59	14.97	14.49	14.96	71,396	+0.36(+2.47%)
Apr 05, 2016	14.69	14.79	14.59	14.60	52,316	-0.30(-1.99%)
Apr 04, 2016	14.79	14.97	14.74	14.90	39,015	+0.09(+0.63%)
Apr 01, 2016	14.56	14.86	14.52	14.81	76,234	+0.19(+1.27%)
Mar 31, 2016	14.82	14.99	14.62	14.62	67,388	-0.19(-1.31%)
Mar 30, 2016	14.86	14.96	14.77	14.81	62,042	+0.01(+0.06%)
Mar 29, 2016	14.81	15.02	14.71	14.81	171,835	+0.29(+1.98%)
Mar 28, 2016	14.60	14.77	14.46	14.52	30,652	-0.01(-0.06%)
Mar 24, 2016	14.49	14.53	14.53	14.53	99,254	-0.08(-0.57%)
Mar 23, 2016	14.71	14.71	14.56	14.61	57,792	-0.11(-0.75%)
Mar 22, 2016	14.17	14.90	14.17	14.72	158,589	+0.53(+3.72%)
Mar 21, 2016	14.33	14.45	14.14	14.19	40,059	-0.19(-1.35%)
Mar 18, 2016	14.42	14.51	14.25	14.39	123,256	+0.09(+0.65%)
Mar 17, 2016	14.00	14.35	13.91	14.30	34,742	+0.26(+1.85%)
Mar 16, 2016	14.09	14.18	13.89	14.04	54,979	+0.06(+0.40%)
Mar 15, 2016	14.12	14.12	13.53	13.98	50,261	-0.19(-1.31%)
Mar 14, 2016	14.30	14.33	14.06	14.17	34,231	-0.16(-1.10%)
Mar 11, 2016	14.12	14.32	14.11	14.32	43,514	+0.25(+1.78%)
Mar 10, 2016	14.01	14.18	13.66	14.07	35,503	+0.09(+0.66%)
Mar 09, 2016	14.08	14.12	13.87	13.98	36,168	-0.06(-0.40%)
Mar 08, 2016	14.18	14.21	14.00	14.04	52,368	-0.23(-1.62%)
Mar 07, 2016	14.20	14.35	14.16	14.27	49,306	+0.03(+0.20%)
Mar 04, 2016	14.35	14.35	14.15	14.24	37,238	-0.09(-0.65%)
Mar 03, 2016	14.24	14.33	14.13	14.33	57,165	+0.22(+1.57%)
Mar 02, 2016	14.02	14.14	13.96	14.11	44,648	+0.05(+0.33%)
Mar 01, 2016	13.81	14.13	13.80	14.06	117,277	+0.34(+2.50%)
Feb 29, 2016	13.59	13.82	13.54	13.72	90,210	+0.13(+0.95%)
Feb 26, 2016	13.55	13.75	13.51	13.59	50,773	+0.10(+0.76%)
Feb 25, 2016	13.30	13.52	13.29	13.49	63,934	+0.20(+1.53%)
Feb 24, 2016	12.95	13.38	12.93	13.29	66,376	+0.19(+1.41%)
Feb 23, 2016	13.38	13.56	13.09	13.10	63,801	-0.37(-2.75%)
Feb 22, 2016	13.54	13.68	13.43	13.47	74,516	+0.02(+0.14%)
Feb 19, 2016	13.54	14.11	13.44	13.45	67,878	-0.11(-0.82%)
Feb 18, 2016	13.84	13.84	13.37	13.56	72,634	-0.19(-1.41%)
Feb 17, 2016	13.70	13.81	13.55	13.76	99,440	+0.16(+1.16%)
Feb 16, 2016	13.42	13.68	13.26	13.60	84,860	+0.34(+2.58%)
Feb 12, 2016	12.92	13.26	13.26	13.26	121,178	+0.41(+3.17%)
Feb 11, 2016	13.05	13.16	12.78	12.85	137,745	-0.46(-3.48%)
Feb 10, 2016	13.53	13.75	13.30	13.31	50,830	-0.10(-0.76%)
Feb 09, 2016	13.31	13.54	13.31	13.42	87,577	-0.09(-0.69%)
Feb 08, 2016	13.15	13.54	13.15	13.51	103,504	+0.31(+2.39%)
Feb 05, 2016	13.43	13.49	13.11	13.19	109,156	-0.24(-1.79%)
Feb 04, 2016	13.31	13.68	13.23	13.43	80,174	+0.11(+0.83%)
Feb 03, 2016	13.56	13.56	13.18	13.32	103,091	-0.17(-1.23%)
Feb 02, 2016	13.65	13.75	13.46	13.49	93,523	-0.22(-1.62%)
Feb 01, 2016	13.65	13.84	12.96	13.71	120,839	-0.01(-0.07%)
Jan 29, 2016	13.43	13.86	13.21	13.72	156,452	+0.75(+5.78%)
Jan 28, 2016	13.00	13.13	12.80	12.97	103,510	+0.06(+0.50%)
Jan 27, 2016	12.89	13.09	12.76	12.91	96,506	-0.02(-0.14%)
Jan 26, 2016	12.62	13.00	12.47	12.93	133,024	+0.32(+2.57%)
Jan 25, 2016	12.94	12.94	12.41	12.60	131,870	-0.39(-2.99%)
Jan 22, 2016	13.04	13.11	12.92	12.99	119,225	+0.06(+0.50%)
Jan 21, 2016	12.85	13.07	12.57	12.93	201,550	+0.00(+0.00%)
Jan 20, 2016	12.87	13.02	12.61	12.93	245,124	-0.16(-1.20%)
Jan 19, 2016	13.25	13.32	13.01	13.08	121,942	-0.04(-0.28%)
Jan 15, 2016	13.08	13.12	13.12	13.12	178,528	-0.18(-1.32%)
Jan 14, 2016	13.42	13.49	13.24	13.30	92,295	-0.01(-0.07%)
Jan 13, 2016	13.84	13.84	13.23	13.31	192,728	-0.45(-3.30%)
Jan 12, 2016	13.82	13.93	13.50	13.76	89,497	+0.06(+0.41%)
Jan 11, 2016	13.53	13.75	13.48	13.70	108,533	+0.19(+1.37%)
Jan 08, 2016	13.64	13.97	13.43	13.52	249,978	-0.06(-0.41%)
Jan 07, 2016	13.55	13.66	13.40	13.57	100,596	-0.19(-1.41%)
Jan 06, 2016	13.47	13.83	13.39	13.77	104,127	+0.19(+1.43%)
Jan 05, 2016	13.62	13.69	13.50	13.57	107,180	-0.03(-0.20%)
Jan 04, 2016	13.65	13.75	13.53	13.60	156,761	-0.27(-1.94%)
Dec 31, 2015	14.06	13.87	13.87	13.87	67,501	-0.20(-1.45%)
Dec 30, 2015	14.25	14.25	14.04	14.07	63,571	-0.19(-1.30%)
Dec 29, 2015	14.26	14.26	14.13	14.26	47,151	+0.04(+0.26%)
Dec 28, 2015	14.05	14.25	13.88	14.22	62,913	+0.05(+0.33%)
Dec 24, 2015	14.19	14.18	14.18	14.18	17,280	+0.01(+0.07%)
Dec 23, 2015	14.08	14.35	14.08	14.17	43,386	+0.07(+0.53%)
Dec 22, 2015	14.08	14.21	13.82	14.09	89,625	+0.04(+0.26%)
Dec 21, 2015	14.23	14.32	13.93	14.06	103,949	+0.06(+0.40%)
Dec 18, 2015	14.28	14.28	13.77	14.00	190,115	-0.36(-2.51%)
Dec 17, 2015	14.66	14.73	14.34	14.36	45,359	-0.23(-1.59%)
Dec 16, 2015	14.54	14.68	14.27	14.59	97,094	+0.15(+1.03%)
Dec 15, 2015	14.40	14.57	14.38	14.44	133,063	+0.15(+1.04%)
Dec 14, 2015	14.36	14.63	14.22	14.30	136,268	-0.08(-0.58%)
Dec 11, 2015	14.34	14.54	14.25	14.38	92,898	-0.18(-1.21%)
Dec 10, 2015	14.61	14.68	14.45	14.56	85,546	-0.05(-0.32%)
Dec 09, 2015	14.63	14.71	14.52	14.60	104,970	-0.07(-0.50%)
Dec 08, 2015	14.63	14.73	14.47	14.68	86,897	+0.00(+0.00%)
Dec 07, 2015	15.23	15.25	14.59	14.68	127,311	-0.56(-3.71%)
Dec 04, 2015	15.21	15.43	15.10	15.24	76,606	+0.06(+0.37%)
Dec 03, 2015	15.38	15.50	15.09	15.18	117,225	-0.17(-1.09%)
Dec 02, 2015	15.36	15.69	15.28	15.35	147,528	-0.08(-0.54%)
Dec 01, 2015	14.98	15.54	14.98	15.43	147,726	+0.57(+3.86%)
Nov 30, 2015	14.80	15.09	14.72	14.86	235,258	+0.09(+0.63%)
Nov 27, 2015	14.74	14.78	14.54	14.77	36,212	+0.03(+0.19%)
Nov 25, 2015	14.68	14.74	14.74	14.74	26,460	+0.06(+0.44%)
Nov 24, 2015	14.52	14.71	14.44	14.68	53,089	+0.06(+0.38%)
Nov 23, 2015	14.43	14.64	14.40	14.62	77,387	+0.17(+1.15%)
Nov 20, 2015	14.42	14.56	14.32	14.45	102,970	+0.10(+0.71%)
Nov 19, 2015	14.38	14.52	14.23	14.35	39,984	-0.06(-0.45%)
Nov 18, 2015	14.31	14.44	14.22	14.42	89,112	+0.11(+0.78%)
Nov 17, 2015	14.35	14.52	14.22	14.31	136,720	-0.03(-0.19%)
Nov 16, 2015	13.85	14.33	13.81	14.33	107,997	+0.49(+3.54%)
Nov 13, 2015	13.84	13.93	13.45	13.84	615,477	-0.08(-0.60%)
Nov 12, 2015	14.16	14.16	13.91	13.93	58,554	-0.34(-2.40%)
Nov 11, 2015	14.40	14.45	14.17	14.27	51,993	-0.09(-0.64%)
Nov 10, 2015	14.38	14.49	14.31	14.36	101,245	+0.03(+0.19%)
Nov 09, 2015	14.57	14.57	14.31	14.33	33,123	-0.25(-1.71%)
Nov 06, 2015	14.47	14.69	14.46	14.58	97,471	+0.19(+1.35%)
Nov 05, 2015	14.19	14.44	14.15	14.39	69,723	+0.22(+1.57%)
Nov 04, 2015	14.32	14.34	14.09	14.17	96,246	-0.13(-0.91%)
Nov 03, 2015	14.35	14.36	14.21	14.30	70,235	-0.12(-0.83%)
Nov 02, 2015	14.33	14.61	14.17	14.42	96,817	+0.08(+0.58%)
Oct 30, 2015	14.46	14.49	14.10	14.33	122,344	-0.19(-1.28%)
Oct 29, 2015	14.44	14.57	14.18	14.52	65,522	+0.06(+0.38%)
Oct 28, 2015	13.85	14.56	13.85	14.46	180,851	+0.64(+4.62%)
Oct 27, 2015	13.84	14.03	13.72	13.82	158,494	-0.05(-0.33%)
Oct 26, 2015	13.91	14.04	13.86	13.87	71,525	+0.00(+0.00%)
Oct 23, 2015	13.94	14.20	13.73	13.87	91,113	-0.03(-0.20%)
Oct 22, 2015	13.64	13.97	13.63	13.90	57,527	+0.31(+2.32%)
Oct 21, 2015	13.76	13.92	13.06	13.58	115,283	-0.12(-0.88%)
Oct 20, 2015	13.83	13.83	13.66	13.70	61,553	-0.06(-0.47%)
Oct 19, 2015	13.71	13.84	13.69	13.77	43,770	-0.04(-0.27%)
Oct 16, 2015	13.92	13.97	13.62	13.81	151,608	-0.11(-0.80%)
Oct 15, 2015	13.29	13.93	13.06	13.92	187,079	+0.74(+5.62%)
Oct 14, 2015	13.22	13.25	13.06	13.18	144,667	-0.04(-0.28%)
Oct 13, 2015	13.31	13.45	13.19	13.21	50,429	-0.13(-0.97%)
Oct 12, 2015	13.20	13.38	13.20	13.34	61,364	+0.08(+0.63%)
Oct 09, 2015	13.58	13.58	13.25	13.26	119,164	-0.26(-1.92%)
Oct 08, 2015	13.45	13.56	13.33	13.52	77,300	-0.02(-0.14%)
Oct 07, 2015	13.49	13.62	13.39	13.54	48,914	+0.10(+0.76%)
Oct 06, 2015	13.49	13.66	13.39	13.43	53,693	-0.06(-0.41%)
Oct 05, 2015	13.52	13.76	13.48	13.49	96,574	+0.05(+0.34%)
Oct 02, 2015	13.55	13.55	13.16	13.44	139,391	-0.29(-2.09%)
Oct 01, 2015	13.58	13.74	13.45	13.73	95,816	+0.14(+1.02%)
Sep 30, 2015	13.68	13.72	13.52	13.59	127,031	+0.00(+0.00%)
Sep 29, 2015	13.69	13.79	13.56	13.59	47,724	-0.07(-0.54%)
Sep 28, 2015	13.57	13.83	13.52	13.67	97,234	+0.01(+0.07%)
Sep 25, 2015	13.87	13.95	13.62	13.66	131,179	-0.17(-1.21%)
Sep 24, 2015	13.74	13.95	13.73	13.82	117,993	-0.01(-0.07%)
Sep 23, 2015	13.75	13.95	13.70	13.83	87,741	+0.13(+0.95%)
Sep 22, 2015	13.59	13.84	13.55	13.70	87,367	-0.04(-0.27%)
Sep 21, 2015	13.61	13.87	13.60	13.74	138,477	+0.22(+1.64%)
Sep 18, 2015	13.70	13.79	13.48	13.52	439,981	-0.39(-2.80%)
Sep 17, 2015	14.03	14.30	13.87	13.91	354,133	-0.07(-0.53%)
Sep 16, 2015	14.36	14.36	13.94	13.98	273,626	-0.37(-2.58%)
Sep 15, 2015	14.54	14.64	14.34	14.35	387,703	-0.20(-1.40%)
Sep 14, 2015	14.75	14.84	14.56	14.56	80,479	-0.21(-1.44%)
Sep 11, 2015	14.63	14.81	14.52	14.77	85,916	+0.06(+0.38%)
Sep 10, 2015	14.44	14.72	14.35	14.71	97,688	+0.26(+1.79%)
Sep 09, 2015	14.79	14.86	14.35	14.45	94,443	-0.23(-1.58%)
Sep 08, 2015	14.58	14.72	14.43	14.68	198,664	+0.32(+2.26%)
Sep 04, 2015	14.25	14.36	14.36	14.36	90,614	+0.04(+0.26%)
Sep 03, 2015	14.38	14.50	14.31	14.32	115,037	+0.06(+0.39%)
Sep 02, 2015	14.17	14.32	14.17	14.27	100,001	+0.20(+1.45%)
Sep 01, 2015	14.20	14.27	13.95	14.06	142,151	-0.34(-2.38%)
Aug 31, 2015	14.12	14.42	14.12	14.41	65,571	+0.24(+1.70%)
Aug 28, 2015	14.20	14.21	13.88	14.17	308,499	-0.04(-0.26%)
Aug 27, 2015	14.07	14.26	14.06	14.20	243,406	+0.18(+1.25%)
Aug 26, 2015	13.92	14.07	13.75	14.03	114,259	+0.34(+2.50%)
Aug 25, 2015	13.85	13.93	13.45	13.68	168,514	+0.27(+2.00%)
Aug 24, 2015	13.17	13.72	13.06	13.42	205,620	-0.57(-4.10%)
Aug 21, 2015	14.14	14.37	13.97	13.99	219,095	-0.37(-2.58%)
Aug 20, 2015	14.41	14.48	14.29	14.36	94,129	-0.16(-1.08%)
Aug 19, 2015	14.41	14.63	14.32	14.52	84,661	+0.05(+0.32%)
Aug 18, 2015	14.64	14.66	14.36	14.47	38,171	-0.17(-1.14%)
Aug 17, 2015	14.35	14.71	14.29	14.64	43,084	+0.23(+1.61%)
Aug 14, 2015	14.15	14.45	14.15	14.41	133,560	+0.20(+1.43%)
Aug 13, 2015	14.08	14.28	14.03	14.20	120,648	+0.11(+0.79%)
Aug 12, 2015	14.11	14.11	13.93	14.09	117,613	-0.11(-0.78%)
Aug 11, 2015	14.20	14.25	14.03	14.20	74,483	-0.03(-0.19%)
Aug 10, 2015	14.17	14.31	14.14	14.23	90,861	+0.16(+1.12%)
Aug 07, 2015	13.90	14.20	13.89	14.07	228,437	+0.09(+0.66%)
Aug 06, 2015	14.07	14.12	13.92	13.98	133,765	-0.08(-0.59%)
Aug 05, 2015	14.06	14.14	13.98	14.06	140,847	+0.08(+0.60%)
Aug 04, 2015	13.81	14.01	13.81	13.98	90,191	+0.17(+1.21%)
Aug 03, 2015	13.81	13.89	13.66	13.81	81,156	-0.03(-0.20%)
Jul 31, 2015	13.89	13.94	13.76	13.84	118,372	-0.03(-0.20%)
Jul 30, 2015	13.83	13.95	13.79	13.87	100,698	-0.03(-0.20%)
Jul 29, 2015	13.86	13.99	13.77	13.90	115,401	+0.03(+0.20%)
Jul 28, 2015	13.96	14.10	13.47	13.87	198,224	-0.04(-0.27%)
Jul 27, 2015	14.19	14.19	13.82	13.91	94,686	-0.32(-2.28%)
Jul 24, 2015	14.75	14.75	14.15	14.23	89,349	-0.09(-0.65%)
Jul 23, 2015	14.59	14.59	14.11	14.32	189,646	-0.25(-1.72%)
Jul 22, 2015	14.55	14.63	14.49	14.57	175,796	+0.05(+0.32%)
Jul 21, 2015	14.58	14.68	14.48	14.53	149,946	-0.05(-0.32%)
Jul 20, 2015	14.63	14.66	14.35	14.57	132,001	-0.01(-0.06%)
Jul 17, 2015	14.84	14.85	14.47	14.58	145,960	-0.32(-2.17%)
Jul 16, 2015	15.01	15.06	14.85	14.91	100,146	-0.03(-0.19%)
Jul 15, 2015	14.95	14.96	14.83	14.93	87,937	+0.02(+0.12%)
Jul 14, 2015	14.70	14.93	14.66	14.92	91,978	+0.21(+1.45%)
Jul 13, 2015	14.67	14.77	14.52	14.70	79,363	+0.11(+0.76%)
Jul 10, 2015	14.30	14.63	14.26	14.59	48,358	+0.40(+2.80%)
Jul 09, 2015	14.19	14.24	14.05	14.19	101,857	+0.09(+0.66%)
Jul 08, 2015	14.04	14.17	13.92	14.10	60,488	-0.13(-0.91%)
Jul 07, 2015	14.48	14.48	13.98	14.23	113,959	-0.28(-1.91%)
Jul 06, 2015	14.53	14.54	14.35	14.51	148,600	+0.02(+0.13%)
Jul 02, 2015	14.79	14.49	14.49	14.49	47,413	-0.29(-1.94%)
Jul 01, 2015	14.72	14.86	14.61	14.78	73,230	+0.15(+1.01%)
Jun 30, 2015	14.71	14.82	14.59	14.63	145,681	+0.01(+0.06%)
Jun 29, 2015	14.66	14.86	14.43	14.62	111,791	-0.13(-0.88%)
Jun 26, 2015	14.49	14.90	14.40	14.75	748,214	+0.27(+1.85%)
Jun 25, 2015	14.52	14.75	14.43	14.48	148,746	+0.04(+0.26%)
Jun 24, 2015	14.19	14.47	14.13	14.44	68,915	+0.26(+1.83%)
Jun 23, 2015	13.94	14.23	13.93	14.18	116,795	+0.20(+1.46%)
Jun 22, 2015	14.05	14.06	13.93	13.98	135,120	+0.05(+0.33%)
Jun 19, 2015	13.98	14.06	13.89	13.93	204,312	-0.13(-0.92%)
Jun 18, 2015	14.16	14.23	14.04	14.06	75,633	-0.09(-0.65%)
Jun 17, 2015	14.28	14.32	14.06	14.16	61,355	-0.10(-0.71%)
Jun 16, 2015	14.09	14.33	14.06	14.26	76,610	+0.12(+0.85%)
Jun 15, 2015	14.13	14.24	13.93	14.14	133,500	-0.03(-0.20%)
Jun 12, 2015	14.38	14.42	14.13	14.17	102,747	-0.32(-2.24%)
Jun 11, 2015	14.55	14.55	14.42	14.49	51,578	-0.05(-0.32%)
Jun 10, 2015	14.35	14.63	14.35	14.54	106,061	+0.22(+1.55%)
Jun 09, 2015	14.11	14.35	14.05	14.31	80,362	+0.14(+0.98%)
Jun 08, 2015	14.39	14.43	14.16	14.18	115,973	-0.19(-1.29%)
Jun 05, 2015	14.18	14.39	14.12	14.36	56,795	+0.19(+1.37%)
Jun 04, 2015	14.31	14.34	14.04	14.17	80,023	-0.22(-1.54%)
Jun 03, 2015	13.91	14.45	13.84	14.39	140,212	+0.48(+3.46%)
Jun 02, 2015	13.93	14.13	13.80	13.91	196,772	+0.02(+0.13%)