First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.44	19.95	19.44	19.75	68,589	+0.15(+0.79%)
May 30, 2017	19.72	19.72	19.33	19.60	24,367	-0.29(-1.48%)
May 26, 2017	19.39	19.95	19.39	19.89	24,232	+0.20(+1.02%)
May 25, 2017	19.61	19.92	19.56	19.69	20,405	+0.15(+0.79%)
May 24, 2017	19.72	19.72	19.25	19.54	16,478	-0.13(-0.67%)
May 23, 2017	19.57	19.72	19.38	19.67	17,188	+0.20(+1.03%)
May 22, 2017	19.27	19.54	19.18	19.47	40,111	+0.14(+0.72%)
May 19, 2017	19.79	20.19	19.27	19.33	41,876	-0.48(-2.42%)
May 18, 2017	20.08	20.61	19.58	19.81	105,962	+0.26(+1.31%)
May 17, 2017	19.64	19.88	19.17	19.55	39,067	-0.63(-3.11%)
May 16, 2017	20.09	20.23	19.72	20.18	19,782	+0.22(+1.09%)
May 15, 2017	20.09	20.12	19.73	19.96	17,665	+0.19(+0.98%)
May 12, 2017	19.94	20.26	19.54	19.77	35,628	-0.22(-1.12%)
May 11, 2017	20.22	20.26	19.91	19.99	19,180	-0.31(-1.53%)
May 10, 2017	20.57	20.67	20.24	20.30	22,744	-0.32(-1.54%)
May 09, 2017	20.84	21.16	20.34	20.62	25,570	-0.30(-1.44%)
May 08, 2017	20.89	21.47	20.77	20.92	23,249	+0.02(+0.07%)
May 05, 2017	20.98	21.06	20.70	20.91	29,379	-0.03(-0.15%)
May 04, 2017	20.41	21.00	20.29	20.94	46,784	+0.70(+3.48%)
May 03, 2017	20.00	20.27	19.88	20.23	35,145	+0.30(+1.52%)
May 02, 2017	20.16	20.34	19.85	19.93	21,125	-0.15(-0.73%)
May 01, 2017	20.37	20.78	19.90	20.08	46,921	-0.29(-1.44%)
Apr 28, 2017	20.78	21.40	20.31	20.37	37,094	-0.60(-2.86%)
Apr 27, 2017	21.09	21.22	20.76	20.97	29,690	-0.08(-0.37%)
Apr 26, 2017	20.17	21.16	19.91	21.05	64,210	+0.89(+4.43%)
Apr 25, 2017	20.43	20.43	19.89	20.15	44,016	+0.00(+0.00%)
Apr 24, 2017	20.02	20.34	19.15	20.15	31,942	+0.55(+2.79%)
Apr 21, 2017	19.31	19.71	19.21	19.61	41,778	+0.28(+1.47%)
Apr 20, 2017	19.17	19.33	19.01	19.32	48,426	+0.44(+2.32%)
Apr 19, 2017	18.85	19.18	18.80	18.88	35,648	-0.14(-0.73%)
Apr 18, 2017	18.71	19.12	18.71	19.02	39,588	+0.15(+0.78%)
Apr 17, 2017	18.79	18.92	18.52	18.88	31,779	+0.17(+0.90%)
Apr 13, 2017	18.73	18.93	18.63	18.71	26,881	-0.14(-0.73%)
Apr 12, 2017	18.93	19.15	18.68	18.85	27,415	-0.20(-1.05%)
Apr 11, 2017	18.89	19.13	18.81	19.05	37,915	+0.13(+0.69%)
Apr 10, 2017	18.90	19.21	18.75	18.92	32,285	-0.02(-0.08%)
Apr 07, 2017	18.88	19.32	18.81	18.93	21,643	-0.10(-0.53%)
Apr 06, 2017	18.93	19.19	18.79	19.03	44,549	+0.07(+0.37%)
Apr 05, 2017	19.45	19.92	18.90	18.96	88,294	-0.36(-1.87%)
Apr 04, 2017	19.33	19.70	19.19	19.32	90,017	-0.02(-0.12%)
Apr 03, 2017	19.34	19.55	19.04	19.35	54,478	+0.12(+0.64%)
Mar 31, 2017	19.32	19.44	19.09	19.22	49,215	-0.22(-1.15%)
Mar 30, 2017	19.48	19.76	19.12	19.45	85,128	+0.28(+1.49%)
Mar 29, 2017	18.98	19.25	18.83	19.16	57,424	-0.02(-0.12%)
Mar 28, 2017	18.43	19.29	18.43	19.18	46,301	+0.57(+3.06%)
Mar 27, 2017	18.78	19.13	18.56	18.61	87,196	-0.35(-1.87%)
Mar 24, 2017	18.94	19.13	18.75	18.97	86,534	+0.21(+1.11%)
Mar 23, 2017	17.97	18.95	17.88	18.76	34,825	+0.68(+3.75%)
Mar 22, 2017	18.35	18.51	17.88	18.08	80,556	-0.27(-1.47%)
Mar 21, 2017	18.97	19.03	18.12	18.35	108,911	-0.55(-2.93%)
Mar 20, 2017	19.15	19.36	18.80	18.91	47,621	-0.23(-1.21%)
Mar 17, 2017	19.55	19.55	19.02	19.14	105,578	-0.45(-2.32%)
Mar 16, 2017	19.59	19.62	19.41	19.59	44,562	-0.05(-0.24%)
Mar 15, 2017	19.82	19.90	19.55	19.64	39,262	+0.15(+0.75%)
Mar 14, 2017	19.50	19.75	18.78	19.49	54,378	-0.15(-0.78%)
Mar 13, 2017	19.51	19.90	19.48	19.65	35,946	-0.01(-0.04%)
Mar 10, 2017	19.82	20.09	19.41	19.65	41,510	-0.12(-0.58%)
Mar 09, 2017	19.79	20.43	19.53	19.77	61,882	-0.17(-0.85%)
Mar 08, 2017	20.55	20.65	19.94	19.94	30,203	-0.42(-2.08%)
Mar 07, 2017	20.82	20.82	20.05	20.36	48,885	-0.58(-2.76%)
Mar 06, 2017	21.02	21.13	20.90	20.94	22,034	-0.31(-1.45%)
Mar 03, 2017	21.05	21.28	20.79	21.25	30,920	+0.11(+0.51%)
Mar 02, 2017	21.22	21.40	21.09	21.14	27,105	-0.27(-1.26%)
Mar 01, 2017	21.29	21.67	21.12	21.41	22,752	+0.61(+2.92%)
Feb 28, 2017	21.06	21.12	20.79	20.80	44,294	-0.29(-1.39%)
Feb 27, 2017	21.19	21.39	21.02	21.09	26,189	-0.05(-0.25%)
Feb 24, 2017	21.12	21.39	20.89	21.15	17,759	-0.23(-1.08%)
Feb 23, 2017	21.29	21.49	21.06	21.38	11,410	+0.03(+0.14%)
Feb 22, 2017	21.29	21.52	21.21	21.35	14,184	-0.01(-0.04%)
Feb 21, 2017	21.29	21.56	20.92	21.36	23,446	+0.06(+0.29%)
Feb 17, 2017		21.29	21.29	21.29	0	-0.15(-0.68%)
Feb 16, 2017	21.46	21.59	21.00	21.44	40,605	+0.02(+0.07%)
Feb 15, 2017	21.31	21.45	21.11	21.42	14,408	+0.14(+0.65%)
Feb 14, 2017	21.21	21.37	21.02	21.29	20,413	+0.21(+0.99%)
Feb 13, 2017	21.06	21.53	20.91	21.08	22,194	+0.07(+0.33%)
Feb 10, 2017	20.58	21.13	20.52	21.01	23,859	+0.52(+2.56%)
Feb 09, 2017	20.42	20.70	20.22	20.49	19,867	+0.06(+0.30%)
Feb 08, 2017	20.58	20.64	20.13	20.42	26,244	-0.36(-1.74%)
Feb 07, 2017	20.97	21.39	20.49	20.79	45,863	-0.07(-0.33%)
Feb 06, 2017	21.37	21.55	20.77	20.86	36,368	-0.77(-3.56%)
Feb 03, 2017	21.55	21.67	21.25	21.62	35,909	+0.34(+1.59%)
Feb 02, 2017	21.93	21.93	21.16	21.29	30,424	-0.58(-2.64%)
Feb 01, 2017	21.98	22.55	21.77	21.86	27,431	-0.42(-1.87%)
Jan 31, 2017	22.70	22.88	22.22	22.28	61,553	-0.33(-1.46%)
Jan 30, 2017	22.97	22.99	22.60	22.61	45,329	-0.47(-2.02%)
Jan 27, 2017	23.18	23.27	22.93	23.08	28,901	+0.02(+0.07%)
Jan 26, 2017	23.44	23.44	22.97	23.06	59,195	-0.40(-1.70%)
Jan 25, 2017	23.52	23.63	22.85	23.46	99,923	+0.38(+1.66%)
Jan 24, 2017	22.29	23.19	22.28	23.08	31,829	+0.74(+3.29%)
Jan 23, 2017	22.33	22.58	22.16	22.34	30,531	+0.13(+0.59%)
Jan 20, 2017	22.21	22.87	22.05	22.21	28,202	+0.20(+0.90%)
Jan 19, 2017	22.22	22.22	21.79	22.01	26,452	-0.28(-1.27%)
Jan 18, 2017	22.32	22.42	22.00	22.29	20,529	+0.20(+0.90%)
Jan 17, 2017	22.42	22.93	21.88	22.10	49,800	-0.57(-2.50%)
Jan 13, 2017		22.66	22.66	22.66	0	-0.01(-0.03%)
Jan 12, 2017	22.50	22.85	21.81	22.67	51,138	-0.21(-0.94%)
Jan 11, 2017	22.72	23.13	22.21	22.88	38,535	+0.24(+1.05%)
Jan 10, 2017	22.37	22.87	22.37	22.65	36,912	+0.22(+0.99%)
Jan 09, 2017	22.46	22.60	22.20	22.42	30,017	-0.24(-1.05%)
Jan 06, 2017	22.65	22.79	22.38	22.66	21,002	+0.08(+0.34%)
Jan 05, 2017	22.91	23.05	22.24	22.59	21,936	-0.46(-1.99%)
Jan 04, 2017	23.14	23.27	22.89	23.05	68,163	+0.00(+0.00%)
Jan 03, 2017	23.37	23.37	22.75	23.05	32,897	-0.03(-0.13%)
Dec 30, 2016		23.08	23.08	23.08	0	-0.14(-0.59%)
Dec 29, 2016	23.47	23.47	22.91	23.21	32,798	-0.11(-0.49%)
Dec 28, 2016	23.54	23.54	23.14	23.33	25,882	-0.08(-0.36%)
Dec 27, 2016	23.51	23.54	23.34	23.41	42,706	-0.11(-0.46%)
Dec 23, 2016		23.52	23.52	23.52	0	-0.09(-0.39%)
Dec 22, 2016	23.78	23.85	23.34	23.61	45,964	+0.12(+0.52%)
Dec 21, 2016	23.77	23.78	23.17	23.49	47,343	-0.29(-1.22%)
Dec 20, 2016	23.60	24.10	23.39	23.78	39,333	+0.45(+1.94%)
Dec 19, 2016	23.27	23.49	22.89	23.33	47,563	+0.06(+0.26%)
Dec 16, 2016	23.67	24.02	23.16	23.27	141,025	-0.45(-1.90%)
Dec 15, 2016	22.80	23.97	22.69	23.72	56,339	+0.83(+3.61%)
Dec 14, 2016	22.81	23.05	22.11	22.89	45,428	-0.07(-0.30%)
Dec 13, 2016	23.35	23.35	22.92	22.96	85,626	-0.39(-1.67%)
Dec 12, 2016	24.00	24.07	23.30	23.35	78,961	-0.71(-2.96%)
Dec 09, 2016	24.04	24.45	23.62	24.06	44,198	+0.11(+0.45%)
Dec 08, 2016	23.34	24.03	22.95	23.96	66,195	+0.65(+2.79%)
Dec 07, 2016	22.93	23.53	22.68	23.31	31,950	+0.42(+1.84%)
Dec 06, 2016	22.36	23.03	22.15	22.88	37,871	+0.64(+2.89%)
Dec 05, 2016	21.88	22.62	21.88	22.24	78,004	+0.59(+2.72%)
Dec 02, 2016	21.88	21.88	21.42	21.65	23,765	-0.24(-1.08%)
Dec 01, 2016	21.56	22.14	21.32	21.89	72,225	+0.30(+1.38%)
Nov 30, 2016	21.73	22.16	21.32	21.59	52,452	+0.02(+0.07%)
Nov 29, 2016	21.57	22.02	21.05	21.57	40,259	+0.13(+0.61%)
Nov 28, 2016	21.82	21.82	21.32	21.44	29,612	-0.52(-2.37%)
Nov 25, 2016	21.87	21.97	21.71	21.97	10,962	+0.12(+0.56%)
Nov 23, 2016		21.84	21.84	21.84	0	-0.03(-0.14%)
Nov 22, 2016	21.25	22.07	20.99	21.87	29,552	+0.64(+2.99%)
Nov 21, 2016	21.42	21.49	21.10	21.24	21,875	-0.22(-1.03%)
Nov 18, 2016	20.67	21.61	20.56	21.46	71,135	+0.80(+3.89%)
Nov 17, 2016	20.64	20.78	20.40	20.66	63,522	+0.05(+0.22%)
Nov 16, 2016	20.63	20.89	20.08	20.61	55,923	-0.03(-0.15%)
Nov 15, 2016	20.40	20.86	19.98	20.64	39,803	+0.01(+0.04%)
Nov 14, 2016	22.01	22.01	20.29	20.63	76,048	-1.19(-5.47%)
Nov 11, 2016	19.32	21.90	18.07	21.83	90,172	+2.43(+12.55%)
Nov 10, 2016	18.99	19.49	17.62	19.39	67,203	+0.63(+3.35%)
Nov 09, 2016	17.36	19.07	17.36	18.77	49,444	+1.45(+8.40%)
Nov 08, 2016	16.90	17.39	16.90	17.31	19,658	+0.28(+1.62%)
Nov 07, 2016	17.26	17.26	16.85	17.03	58,733	+0.11(+0.63%)
Nov 04, 2016	17.00	17.11	16.76	16.93	24,572	+0.02(+0.09%)
Nov 03, 2016	17.03	17.19	16.19	16.91	68,462	-0.01(-0.05%)
Nov 02, 2016	17.04	17.15	16.78	16.92	25,486	-0.07(-0.41%)
Nov 01, 2016	17.22	17.24	16.94	16.99	28,296	-0.23(-1.32%)
Oct 31, 2016	17.25	17.25	17.00	17.22	54,276	+0.08(+0.44%)
Oct 28, 2016	17.10	17.58	17.09	17.14	25,137	-0.25(-1.44%)
Oct 27, 2016	17.51	17.64	17.32	17.39	34,945	-0.01(-0.04%)
Oct 26, 2016	17.25	17.76	15.56	17.40	31,615	-0.58(-3.21%)
Oct 25, 2016	17.14	18.88	17.11	17.98	35,410	-0.33(-1.79%)
Oct 24, 2016	18.27	18.45	18.05	18.30	40,453	+0.06(+0.33%)
Oct 21, 2016	17.96	18.27	17.86	18.24	26,005	+0.07(+0.38%)
Oct 20, 2016	17.96	18.19	17.96	18.17	39,181	+0.11(+0.59%)
Oct 19, 2016	18.14	18.16	18.03	18.07	48,288	+0.04(+0.21%)
Oct 18, 2016	18.33	18.52	17.95	18.03	27,501	-0.16(-0.88%)
Oct 17, 2016	18.49	18.49	18.11	18.19	22,602	-0.32(-1.72%)
Oct 14, 2016	18.64	18.79	18.10	18.51	20,278	+0.05(+0.25%)
Oct 13, 2016	18.50	18.71	18.30	18.46	20,541	-0.42(-2.21%)
Oct 12, 2016	18.52	18.99	18.40	18.88	23,189	+0.43(+2.31%)
Oct 11, 2016	18.62	18.86	18.30	18.46	30,455	-0.21(-1.10%)
Oct 10, 2016	18.67	18.76	18.46	18.66	37,289	+0.07(+0.37%)
Oct 07, 2016	18.65	18.70	18.40	18.59	21,819	+0.02(+0.08%)
Oct 06, 2016	18.51	18.85	18.42	18.58	33,086	-0.12(-0.65%)
Oct 05, 2016	18.81	19.03	18.62	18.70	27,418	-0.03(-0.16%)
Oct 04, 2016	18.68	18.86	18.52	18.73	25,494	+0.05(+0.24%)
Oct 03, 2016	18.85	18.85	18.66	18.68	19,387	-0.17(-0.89%)
Sep 30, 2016	18.83	19.05	18.82	18.85	55,444	+0.07(+0.36%)
Sep 29, 2016	19.11	19.13	18.44	18.78	19,739	-0.35(-1.83%)
Sep 28, 2016	18.75	19.19	18.42	19.13	28,756	+0.14(+0.76%)
Sep 27, 2016	17.95	19.07	17.95	18.99	27,318	+0.42(+2.25%)
Sep 26, 2016	18.90	18.97	18.52	18.57	23,997	-0.51(-2.67%)
Sep 23, 2016	18.89	19.17	18.88	19.08	21,567	+0.08(+0.40%)
Sep 22, 2016	18.72	19.00	18.53	19.00	25,936	+0.30(+1.63%)
Sep 21, 2016	18.56	18.70	18.55	18.70	18,592	+0.11(+0.61%)
Sep 20, 2016	18.50	18.64	18.29	18.59	30,502	+0.14(+0.78%)
Sep 19, 2016	18.23	18.49	18.08	18.44	22,025	+0.21(+1.17%)
Sep 16, 2016	18.31	18.31	18.00	18.23	75,277	-0.06(-0.33%)
Sep 15, 2016	17.89	18.29	17.81	18.29	18,312	+0.29(+1.61%)
Sep 14, 2016	18.12	18.17	17.94	18.00	18,190	-0.14(-0.80%)
Sep 13, 2016	18.11	18.29	17.99	18.14	34,995	-0.16(-0.87%)
Sep 12, 2016	18.02	18.30	17.92	18.30	27,021	+0.29(+1.60%)
Sep 09, 2016	18.55	18.60	17.96	18.02	31,394	-0.70(-3.74%)
Sep 08, 2016	18.68	18.78	18.54	18.71	15,968	-0.01(-0.04%)
Sep 07, 2016	18.31	18.73	18.31	18.72	26,754	+0.41(+2.24%)
Sep 06, 2016	18.43	18.43	18.15	18.31	22,385	-0.05(-0.25%)
Sep 02, 2016	18.24	18.36	18.36	18.36	11,050	+0.11(+0.58%)
Sep 01, 2016	18.30	18.30	17.98	18.25	23,599	+0.03(+0.17%)
Aug 31, 2016	18.16	18.41	18.10	18.22	33,420	-0.02(-0.12%)
Aug 30, 2016	18.20	18.27	18.17	18.24	9,241	+0.05(+0.25%)
Aug 29, 2016	18.15	18.24	18.09	18.20	15,336	+0.02(+0.08%)
Aug 26, 2016	18.27	18.37	18.07	18.18	13,971	-0.02(-0.08%)
Aug 25, 2016	18.13	18.22	17.50	18.20	29,501	+0.05(+0.25%)
Aug 24, 2016	18.10	18.25	17.95	18.15	29,882	+0.02(+0.13%)
Aug 23, 2016	18.30	18.39	18.11	18.13	21,618	-0.08(-0.46%)
Aug 22, 2016	17.76	18.22	17.76	18.21	40,475	+0.29(+1.61%)
Aug 19, 2016	17.87	17.94	17.70	17.92	42,959	+0.06(+0.34%)
Aug 18, 2016	17.60	17.89	17.48	17.86	32,435	+0.21(+1.16%)
Aug 17, 2016	17.79	17.94	17.59	17.66	26,004	-0.07(-0.39%)
Aug 16, 2016	17.73	17.94	17.64	17.73	33,586	-0.01(-0.04%)
Aug 15, 2016	17.52	17.79	17.50	17.73	34,771	+0.33(+1.92%)
Aug 12, 2016	17.79	17.79	17.19	17.40	42,475	-0.51(-2.84%)
Aug 11, 2016	17.99	18.03	17.74	17.91	25,056	+0.04(+0.21%)
Aug 10, 2016	17.95	18.08	17.86	17.87	18,517	-0.11(-0.63%)
Aug 09, 2016	17.93	18.05	17.93	17.98	21,923	+0.05(+0.25%)
Aug 08, 2016	17.98	18.02	17.69	17.94	35,183	-0.09(-0.51%)
Aug 05, 2016	17.41	18.11	17.32	18.03	63,140	+0.79(+4.59%)
Aug 04, 2016	17.27	17.35	17.07	17.24	25,043	+0.04(+0.22%)
Aug 03, 2016	17.13	17.28	16.49	17.20	28,462	+0.04(+0.22%)
Aug 02, 2016	17.32	17.35	17.14	17.16	36,806	-0.19(-1.09%)
Aug 01, 2016	17.34	17.50	16.98	17.35	44,366	+0.05(+0.26%)
Jul 29, 2016	17.28	17.49	17.19	17.31	61,396	-0.06(-0.35%)
Jul 28, 2016	17.18	17.53	17.11	17.37	39,094	+0.10(+0.57%)
Jul 27, 2016	17.29	17.45	16.76	17.27	31,966	+0.12(+0.70%)
Jul 26, 2016	17.25	17.28	17.08	17.15	24,285	-0.05(-0.31%)
Jul 25, 2016	17.04	17.34	17.04	17.20	20,318	+0.00(+0.00%)
Jul 22, 2016	16.96	17.34	16.96	17.20	35,207	+0.21(+1.24%)
Jul 21, 2016	17.23	17.31	16.95	16.99	26,517	-0.25(-1.44%)
Jul 20, 2016	17.13	17.36	17.12	17.24	36,815	+0.11(+0.66%)
Jul 19, 2016	17.18	17.34	17.12	17.13	34,766	-0.08(-0.44%)
Jul 18, 2016	17.31	17.41	17.09	17.20	49,954	-0.05(-0.31%)
Jul 15, 2016	17.34	17.39	17.23	17.25	41,965	+0.05(+0.31%)
Jul 14, 2016	17.34	17.53	17.18	17.20	39,943	-0.03(-0.18%)
Jul 13, 2016	17.35	17.43	16.72	17.23	48,652	-0.01(-0.04%)
Jul 12, 2016	16.76	17.51	16.70	17.24	86,868	+0.22(+1.29%)
Jul 11, 2016	16.97	17.31	16.97	17.02	61,322	+0.08(+0.45%)
Jul 08, 2016	16.79	17.14	16.67	16.94	56,969	+0.27(+1.63%)
Jul 07, 2016	16.70	16.82	16.61	16.67	30,342	+0.03(+0.18%)
Jul 05, 2016	16.71	16.76	16.47	16.64	44,864	-0.08(-0.50%)
Jul 01, 2016	16.89	16.73	16.73	16.73	34,314	-0.21(-1.25%)
Jun 30, 2016	16.61	16.96	16.53	16.94	56,520	+0.45(+2.70%)
Jun 29, 2016	16.50	16.62	16.07	16.49	54,930	+0.39(+2.44%)
Jun 28, 2016	15.92	16.28	15.70	16.10	53,602	+0.40(+2.55%)
Jun 27, 2016	15.96	15.96	15.53	15.70	62,098	-0.48(-2.94%)
Jun 24, 2016	16.33	16.91	15.56	16.18	162,910	-0.94(-5.47%)
Jun 23, 2016	16.75	17.14	16.73	17.11	71,009	+0.60(+3.66%)
Jun 22, 2016	16.74	16.76	16.49	16.51	35,316	+0.08(+0.51%)
Jun 21, 2016	16.33	16.62	16.11	16.42	59,469	+0.11(+0.69%)
Jun 20, 2016	16.22	16.44	16.20	16.31	56,740	+0.24(+1.50%)
Jun 17, 2016	16.27	16.28	15.96	16.07	164,814	-0.15(-0.93%)
Jun 16, 2016	16.17	16.25	15.93	16.22	81,396	-0.03(-0.19%)
Jun 15, 2016	16.37	16.45	16.24	16.25	42,850	-0.17(-1.06%)
Jun 14, 2016	16.75	16.75	16.29	16.42	47,025	-0.18(-1.09%)
Jun 13, 2016	16.73	16.90	16.35	16.61	71,678	-0.21(-1.26%)
Jun 10, 2016	16.91	17.10	16.76	16.82	41,282	-0.22(-1.28%)
Jun 09, 2016	16.85	17.16	16.40	17.04	59,884	-0.01(-0.04%)
Jun 08, 2016	16.90	17.11	16.77	17.04	29,535	+0.21(+1.26%)
Jun 07, 2016	16.72	16.97	16.63	16.83	28,194	+0.05(+0.27%)
Jun 06, 2016	16.45	16.91	16.42	16.79	30,000	+0.39(+2.39%)
Jun 03, 2016	16.35	16.46	15.99	16.39	35,151	-0.07(-0.41%)
Jun 02, 2016	16.39	16.54	16.21	16.46	37,882	-0.21(-1.27%)