Seacoast Banking Corp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	14.81	14.99	14.79	14.90	143,949	+0.14(+0.94%)
Sep 29, 2016	15.06	15.06	14.68	14.76	106,651	-0.29(-1.91%)
Sep 28, 2016	14.93	15.06	14.82	15.05	58,456	+0.15(+0.99%)
Sep 27, 2016	14.83	14.93	14.71	14.90	81,293	+0.05(+0.31%)
Sep 26, 2016	15.18	15.18	14.82	14.85	99,894	-0.34(-2.25%)
Sep 23, 2016	15.19	15.73	15.11	15.19	57,597	-0.07(-0.49%)
Sep 22, 2016	15.12	15.28	15.08	15.27	77,744	+0.18(+1.17%)
Sep 21, 2016	15.07	15.11	14.93	15.09	100,598	+0.06(+0.43%)
Sep 20, 2016	15.09	15.19	15.02	15.03	64,310	-0.01(-0.06%)
Sep 19, 2016	15.27	15.46	15.04	15.04	80,461	-0.10(-0.67%)
Sep 16, 2016	15.36	15.53	15.14	15.14	350,550	-0.19(-1.21%)
Sep 15, 2016	15.18	15.54	15.18	15.32	151,011	-0.03(-0.18%)
Sep 14, 2016	15.42	15.59	15.31	15.35	104,306	-0.09(-0.60%)
Sep 13, 2016	15.59	15.59	15.28	15.44	81,964	-0.22(-1.42%)
Sep 12, 2016	15.50	15.67	15.31	15.67	99,891	+0.19(+1.20%)
Sep 09, 2016	15.75	15.84	15.48	15.48	111,146	-0.34(-2.17%)
Sep 08, 2016	15.75	15.85	15.70	15.82	86,633	+0.05(+0.29%)
Sep 07, 2016	15.68	15.83	15.46	15.78	106,671	+0.04(+0.24%)
Sep 06, 2016	16.17	16.25	15.57	15.74	198,751	-0.66(-4.01%)
Sep 02, 2016	16.06	16.40	16.40	16.40	247,001	+0.46(+2.91%)
Sep 01, 2016	15.60	16.22	15.51	15.93	666,609	+0.70(+4.62%)
Aug 31, 2016	15.42	15.46	15.23	15.23	375,426	-0.25(-1.61%)
Aug 30, 2016	15.08	15.51	15.08	15.48	121,575	+0.43(+2.83%)
Aug 29, 2016	15.04	15.19	15.04	15.06	117,599	-0.06(-0.37%)
Aug 26, 2016	15.14	15.18	15.02	15.11	110,606	-0.04(-0.24%)
Aug 25, 2016	15.05	15.17	15.05	15.15	135,327	+0.10(+0.68%)
Aug 24, 2016	14.94	15.18	14.94	15.05	187,235	+0.07(+0.49%)
Aug 23, 2016	15.14	15.18	14.96	14.97	110,420	-0.07(-0.49%)
Aug 22, 2016	15.06	15.10	14.91	15.05	69,726	-0.03(-0.18%)
Aug 19, 2016	15.03	15.15	14.93	15.07	147,570	+0.01(+0.06%)
Aug 18, 2016	14.97	15.06	14.89	15.06	58,431	+0.06(+0.43%)
Aug 17, 2016	14.91	15.05	14.81	15.00	73,938	+0.06(+0.37%)
Aug 16, 2016	14.91	14.95	14.80	14.94	77,905	+0.00(+0.00%)
Aug 15, 2016	14.86	14.97	14.83	14.94	55,159	+0.07(+0.50%)
Aug 12, 2016	14.82	14.90	14.75	14.87	65,069	-0.01(-0.06%)
Aug 11, 2016	14.92	14.96	14.84	14.88	41,742	-0.05(-0.31%)
Aug 10, 2016	15.00	15.00	14.88	14.93	53,569	-0.09(-0.62%)
Aug 09, 2016	14.98	15.05	14.93	15.02	59,351	+0.04(+0.25%)
Aug 08, 2016	15.03	15.06	14.78	14.98	107,244	-0.09(-0.61%)
Aug 05, 2016	15.09	15.14	15.03	15.07	197,397	+0.10(+0.68%)
Aug 04, 2016	14.91	15.03	14.91	14.97	43,094	+0.01(+0.06%)
Aug 03, 2016	14.83	14.99	14.81	14.96	135,713	+0.19(+1.32%)
Aug 02, 2016	14.81	14.86	14.75	14.77	170,901	-0.06(-0.37%)
Aug 01, 2016	14.84	14.96	14.75	14.82	155,498	+0.04(+0.25%)
Jul 29, 2016	15.05	15.10	14.79	14.79	196,593	-0.25(-1.66%)
Jul 28, 2016	15.02	15.38	14.85	15.04	106,629	-0.26(-1.69%)
Jul 27, 2016	15.20	15.45	15.20	15.30	79,294	-0.05(-0.30%)
Jul 26, 2016	15.32	15.39	15.12	15.34	103,307	-0.02(-0.12%)
Jul 25, 2016	15.46	15.47	15.32	15.36	87,145	-0.15(-0.96%)
Jul 22, 2016	15.36	15.56	15.34	15.51	181,010	+0.25(+1.64%)
Jul 21, 2016	15.34	15.43	15.22	15.26	231,068	-0.11(-0.72%)
Jul 20, 2016	15.51	15.51	15.34	15.37	57,094	-0.06(-0.36%)
Jul 19, 2016	15.38	15.55	15.38	15.43	62,065	-0.02(-0.12%)
Jul 18, 2016	15.56	15.64	15.42	15.44	76,361	-0.09(-0.60%)
Jul 15, 2016	15.73	15.73	15.45	15.54	191,881	-0.05(-0.30%)
Jul 14, 2016	15.66	15.73	15.57	15.58	124,251	+0.06(+0.42%)
Jul 13, 2016	15.50	15.64	15.41	15.52	127,177	+0.03(+0.18%)
Jul 12, 2016	15.26	15.60	15.21	15.49	238,747	+0.30(+1.95%)
Jul 11, 2016	15.10	15.28	15.10	15.19	158,423	+0.08(+0.55%)
Jul 08, 2016	14.96	15.20	14.89	15.11	158,189	+0.22(+1.49%)
Jul 07, 2016	14.77	14.93	14.77	14.89	198,649	+0.20(+1.39%)
Jul 05, 2016	14.50	14.74	14.35	14.68	233,214	-0.19(-1.31%)
Jul 01, 2016	14.94	14.88	14.88	14.88	140,295	-0.16(-1.05%)
Jun 30, 2016	14.81	15.06	14.74	15.04	198,641	+0.22(+1.50%)
Jun 29, 2016	14.57	14.83	14.45	14.81	230,231	+0.41(+2.83%)
Jun 28, 2016	14.27	14.54	14.12	14.41	208,029	+0.28(+1.97%)
Jun 27, 2016	14.31	14.31	14.08	14.13	291,268	-0.24(-1.68%)
Jun 24, 2016	14.79	14.79	14.27	14.37	1,143,568	-0.71(-4.73%)
Jun 23, 2016	14.95	15.25	14.87	15.08	155,970	+0.27(+1.81%)
Jun 22, 2016	14.85	14.96	14.79	14.81	124,422	+0.02(+0.13%)
Jun 21, 2016	14.81	14.90	14.77	14.80	119,796	+0.01(+0.06%)
Jun 20, 2016	14.83	15.06	14.78	14.79	131,721	+0.07(+0.50%)
Jun 17, 2016	15.01	15.01	14.64	14.71	206,278	-0.24(-1.61%)
Jun 16, 2016	15.01	15.18	14.87	14.95	102,208	-0.11(-0.74%)
Jun 15, 2016	15.17	15.33	15.00	15.06	83,916	-0.04(-0.25%)
Jun 14, 2016	15.10	15.26	15.00	15.10	94,508	-0.14(-0.91%)
Jun 13, 2016	15.42	15.55	15.16	15.24	94,860	-0.19(-1.20%)
Jun 10, 2016	15.43	15.60	15.32	15.43	88,295	-0.15(-0.95%)
Jun 09, 2016	15.57	15.68	15.31	15.57	74,815	-0.10(-0.65%)
Jun 08, 2016	15.59	15.71	15.52	15.68	65,101	+0.12(+0.77%)
Jun 07, 2016	15.60	15.68	15.51	15.56	92,122	+0.00(+0.00%)
Jun 06, 2016	15.32	15.65	15.21	15.56	76,641	+0.23(+1.51%)
Jun 03, 2016	15.44	15.44	15.12	15.32	127,476	-0.31(-2.01%)
Jun 02, 2016	15.51	15.65	15.51	15.64	88,347	+0.06(+0.36%)
Jun 01, 2016	15.56	15.67	15.44	15.58	114,117	-0.01(-0.06%)
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%)