Home Bancshares Inc (NQ: HOMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.59	17.78	17.38	17.57	845,612	-0.11(-0.65%)
Apr 28, 2016	17.89	18.00	17.59	17.68	634,282	-0.27(-1.50%)
Apr 27, 2016	17.97	18.08	17.79	17.95	764,489	-0.09(-0.50%)
Apr 26, 2016	17.80	18.23	17.67	18.04	1,115,550	+0.34(+1.89%)
Apr 25, 2016	17.67	17.78	17.16	17.71	671,998	-0.05(-0.30%)
Apr 22, 2016	17.57	18.03	17.57	17.76	1,011,969	+0.39(+2.26%)
Apr 21, 2016	17.63	17.85	17.24	17.37	527,821	-0.25(-1.41%)
Apr 20, 2016	17.43	17.68	17.31	17.62	554,968	+0.18(+1.03%)
Apr 19, 2016	17.25	17.47	16.82	17.44	433,314	+0.21(+1.21%)
Apr 18, 2016	16.82	17.27	16.46	17.23	393,013	+0.26(+1.52%)
Apr 15, 2016	17.00	17.08	16.84	16.97	335,239	-0.06(-0.34%)
Apr 14, 2016	17.00	17.30	16.89	17.03	634,882	-0.02(-0.10%)
Apr 13, 2016	16.52	17.04	16.39	17.04	599,759	+0.65(+3.96%)
Apr 12, 2016	16.23	16.42	16.15	16.39	332,266	+0.18(+1.08%)
Apr 11, 2016	16.11	16.48	16.11	16.22	407,476	+0.16(+1.02%)
Apr 08, 2016	16.16	16.35	15.94	16.05	439,924	+0.04(+0.28%)
Apr 07, 2016	16.30	16.37	15.91	16.01	603,498	-0.46(-2.80%)
Apr 06, 2016	16.37	16.49	16.18	16.47	469,244	+0.16(+0.95%)
Apr 05, 2016	16.43	16.58	16.31	16.32	658,624	-0.31(-1.84%)
Apr 04, 2016	16.72	16.75	16.53	16.62	366,417	-0.11(-0.68%)
Apr 01, 2016	16.60	16.89	16.50	16.74	372,997	+0.00(+0.02%)
Mar 31, 2016	16.86	17.01	16.53	16.73	669,155	-0.18(-1.04%)
Mar 30, 2016	16.92	17.13	16.79	16.91	327,961	+0.09(+0.56%)
Mar 29, 2016	16.59	16.85	16.38	16.82	578,520	+0.15(+0.91%)
Mar 28, 2016	16.62	16.77	16.47	16.66	205,050	+0.04(+0.22%)
Mar 24, 2016	16.66	16.63	16.63	16.63	619,146	-0.13(-0.76%)
Mar 23, 2016	16.93	16.93	16.71	16.75	405,249	-0.19(-1.13%)
Mar 22, 2016	17.11	17.14	16.88	16.95	308,097	-0.28(-1.61%)
Mar 21, 2016	17.04	17.28	16.90	17.22	717,987	+0.22(+1.27%)
Mar 18, 2016	16.56	17.21	15.95	17.01	1,673,716	+0.57(+3.48%)
Mar 17, 2016	16.14	16.51	15.81	16.43	817,126	+0.29(+1.80%)
Mar 16, 2016	16.71	17.15	16.10	16.14	1,164,682	-0.61(-3.66%)
Mar 15, 2016	16.87	17.04	16.75	16.76	365,122	-0.22(-1.30%)
Mar 14, 2016	17.03	17.16	16.81	16.98	391,046	-0.22(-1.28%)
Mar 11, 2016	17.04	17.22	16.99	17.20	636,169	+0.30(+1.77%)
Mar 10, 2016	16.79	17.00	16.59	16.90	354,146	+0.17(+1.00%)
Mar 09, 2016	17.04	17.04	16.68	16.73	351,171	-0.13(-0.80%)
Mar 08, 2016	17.08	17.15	16.86	16.87	526,617	-0.29(-1.69%)
Mar 07, 2016	17.22	17.56	17.13	17.16	518,969	-0.24(-1.36%)
Mar 04, 2016	16.96	17.43	16.80	17.40	1,145,474	+0.52(+3.08%)
Mar 03, 2016	16.80	16.94	16.45	16.88	522,584	+0.04(+0.22%)
Mar 02, 2016	16.57	16.85	16.41	16.84	563,190	+0.25(+1.53%)
Mar 01, 2016	16.25	16.68	16.19	16.59	806,840	+0.44(+2.71%)
Feb 29, 2016	16.48	16.48	16.11	16.15	1,070,193	-0.35(-2.13%)
Feb 26, 2016	16.37	16.68	16.35	16.50	580,020	+0.20(+1.25%)
Feb 25, 2016	16.08	16.34	16.00	16.30	412,241	+0.21(+1.32%)
Feb 24, 2016	16.12	16.19	15.68	16.08	738,844	-0.20(-1.20%)
Feb 23, 2016	16.47	16.50	16.14	16.28	806,696	-0.14(-0.85%)
Feb 22, 2016	16.30	16.44	16.23	16.42	742,288	+0.27(+1.67%)
Feb 19, 2016	15.80	16.23	15.80	16.15	831,124	+0.30(+1.91%)
Feb 18, 2016	15.90	16.04	15.76	15.85	864,896	+0.03(+0.18%)
Feb 17, 2016	16.01	16.04	15.72	15.82	680,994	-0.08(-0.49%)
Feb 16, 2016	15.84	16.04	15.65	15.90	1,101,275	+0.36(+2.31%)
Feb 12, 2016	15.23	15.54	15.54	15.54	1,467,841	+0.57(+3.82%)
Feb 11, 2016	15.36	15.61	14.90	14.96	1,446,590	-0.74(-4.71%)
Feb 10, 2016	16.05	16.29	15.69	15.70	676,455	-0.27(-1.69%)
Feb 09, 2016	15.78	16.06	15.72	15.97	849,226	-0.02(-0.13%)
Feb 08, 2016	15.79	16.05	15.59	15.99	1,393,610	-0.00(-0.03%)
Feb 05, 2016	16.02	16.25	15.86	16.00	1,289,572	-0.03(-0.20%)
Feb 04, 2016	15.73	16.12	15.73	16.03	1,000,345	+0.28(+1.76%)
Feb 03, 2016	15.78	16.07	15.40	15.75	1,059,404	+0.14(+0.89%)
Feb 02, 2016	15.65	15.78	15.02	15.62	1,116,672	-0.24(-1.49%)
Feb 01, 2016	15.59	15.96	15.47	15.85	912,423	+0.09(+0.59%)
Jan 29, 2016	15.46	15.77	14.68	15.76	1,317,764	+0.32(+2.06%)
Jan 28, 2016	14.96	15.55	14.90	15.44	1,322,168	+0.59(+3.98%)
Jan 27, 2016	14.32	14.94	14.23	14.85	1,310,355	+0.49(+3.43%)
Jan 26, 2016	14.03	14.43	14.00	14.36	1,136,524	+0.46(+3.34%)
Jan 25, 2016	14.15	14.25	13.79	13.89	1,534,433	-0.36(-2.51%)
Jan 22, 2016	14.30	14.41	14.06	14.25	1,420,280	-0.02(-0.14%)
Jan 21, 2016	14.86	15.08	14.27	14.27	853,369	-0.54(-3.63%)
Jan 20, 2016	14.65	15.02	14.34	14.81	978,653	-0.01(-0.06%)
Jan 19, 2016	15.02	15.23	14.70	14.82	830,673	-0.20(-1.33%)
Jan 15, 2016	14.76	15.02	15.02	15.02	1,962,328	-0.21(-1.36%)
Jan 14, 2016	15.09	15.42	14.89	15.22	494,915	+0.24(+1.60%)
Jan 13, 2016	15.75	15.75	14.89	14.98	804,495	-0.68(-4.36%)
Jan 12, 2016	15.93	15.93	15.44	15.67	669,414	-0.09(-0.59%)
Jan 11, 2016	15.94	16.13	15.66	15.76	811,531	-0.11(-0.72%)
Jan 08, 2016	16.36	16.54	15.84	15.88	1,555,427	+0.06(+0.39%)
Jan 07, 2016	15.74	15.97	15.72	15.81	842,457	-0.22(-1.40%)
Jan 06, 2016	15.70	16.09	15.66	16.04	732,141	+0.06(+0.36%)
Jan 05, 2016	16.17	16.29	15.92	15.98	732,384	+0.13(+0.80%)
Jan 04, 2016	16.28	16.33	15.76	15.86	831,542	-0.64(-3.87%)
Dec 31, 2015	16.58	16.49	16.49	16.49	1,187,518	-0.15(-0.90%)
Dec 30, 2015	16.77	16.90	16.59	16.64	416,225	-0.11(-0.63%)
Dec 29, 2015	16.71	16.86	16.59	16.75	624,999	+0.15(+0.93%)
Dec 28, 2015	16.62	16.68	16.36	16.60	397,295	-0.07(-0.39%)
Dec 24, 2015	16.62	16.66	16.66	16.66	543,890	+0.00(+0.02%)
Dec 23, 2015	16.77	16.82	16.59	16.66	390,016	-0.01(-0.07%)
Dec 22, 2015	16.63	16.69	16.21	16.67	614,018	+0.10(+0.58%)
Dec 21, 2015	16.62	16.82	16.43	16.57	1,099,827	+0.13(+0.78%)
Dec 18, 2015	16.60	16.60	16.13	16.45	5,062,678	-0.26(-1.56%)
Dec 17, 2015	16.82	16.98	16.62	16.71	958,826	-0.11(-0.68%)
Dec 16, 2015	16.69	16.87	16.43	16.82	1,016,959	+0.15(+0.88%)
Dec 15, 2015	16.30	16.68	16.25	16.67	1,212,187	+0.52(+3.20%)
Dec 14, 2015	16.15	16.47	15.74	16.16	911,030	-0.01(-0.05%)
Dec 11, 2015	16.30	16.45	16.03	16.16	674,293	-0.46(-2.77%)
Dec 10, 2015	16.58	16.82	16.18	16.62	615,445	+0.11(+0.69%)
Dec 09, 2015	16.75	16.98	16.38	16.51	734,020	-0.28(-1.67%)
Dec 08, 2015	16.99	17.12	16.78	16.79	714,591	-0.32(-1.86%)
Dec 07, 2015	17.43	17.58	17.00	17.11	804,011	-0.39(-2.23%)
Dec 04, 2015	17.46	17.74	17.28	17.50	796,334	+0.06(+0.33%)
Dec 03, 2015	17.83	17.96	17.39	17.44	723,472	-0.33(-1.88%)
Dec 02, 2015	18.20	18.21	17.71	17.78	660,698	-0.31(-1.73%)
Dec 01, 2015	18.42	18.44	18.04	18.09	695,496	-0.28(-1.51%)
Nov 30, 2015	18.36	18.52	18.20	18.37	643,301	-0.11(-0.62%)
Nov 27, 2015	18.41	18.50	18.23	18.48	292,730	+0.14(+0.78%)
Nov 25, 2015	18.52	18.34	18.34	18.34	905,009	-0.11(-0.60%)
Nov 24, 2015	18.39	18.56	18.27	18.45	480,615	-0.08(-0.44%)
Nov 23, 2015	18.44	18.71	18.40	18.53	434,792	+0.11(+0.62%)
Nov 20, 2015	18.08	18.50	18.08	18.42	516,658	+0.40(+2.21%)
Nov 19, 2015	18.23	18.35	17.98	18.02	485,708	-0.21(-1.14%)
Nov 18, 2015	18.41	18.50	18.00	18.22	771,717	-0.03(-0.18%)
Nov 17, 2015	18.05	18.32	17.99	18.26	934,933	+0.23(+1.29%)
Nov 16, 2015	17.98	18.34	17.86	18.02	550,756	+0.05(+0.29%)
Nov 13, 2015	18.23	18.33	17.93	17.97	563,933	-0.42(-2.30%)
Nov 12, 2015	18.75	18.84	18.35	18.40	332,254	-0.53(-2.82%)
Nov 11, 2015	19.13	19.34	18.84	18.93	684,301	-0.01(-0.04%)
Nov 10, 2015	18.73	18.99	18.55	18.94	585,205	+0.25(+1.33%)
Nov 09, 2015	18.76	18.82	18.52	18.69	508,031	-0.03(-0.17%)
Nov 06, 2015	18.12	18.73	18.12	18.72	898,477	+0.79(+4.40%)
Nov 05, 2015	17.70	18.00	17.66	17.93	905,796	+0.25(+1.40%)
Nov 04, 2015	17.89	17.89	17.67	17.68	555,907	-0.17(-0.95%)
Nov 03, 2015	17.54	17.96	17.35	17.85	633,595	+0.37(+2.11%)
Nov 02, 2015	17.39	17.54	17.38	17.49	1,171,800	+0.07(+0.42%)
Oct 30, 2015	17.96	18.17	17.25	17.41	726,556	-0.57(-3.18%)
Oct 29, 2015	18.25	18.40	17.92	17.98	625,638	-0.29(-1.60%)
Oct 28, 2015	17.56	18.28	17.53	18.28	688,862	+0.80(+4.57%)
Oct 27, 2015	17.61	17.74	16.74	17.48	395,377	-0.27(-1.53%)
Oct 26, 2015	17.94	18.03	17.67	17.75	420,679	-0.04(-0.23%)
Oct 23, 2015	17.55	17.81	17.44	17.79	693,551	+0.34(+1.98%)
Oct 22, 2015	17.04	17.47	17.04	17.44	433,283	+0.50(+2.94%)
Oct 21, 2015	17.36	17.48	16.94	16.95	323,412	-0.33(-1.93%)
Oct 20, 2015	17.03	17.32	16.99	17.28	481,537	+0.24(+1.41%)
Oct 19, 2015	16.81	17.15	16.81	17.04	893,459	+0.21(+1.28%)
Oct 16, 2015	16.74	16.95	16.62	16.82	471,061	+0.18(+1.10%)
Oct 15, 2015	16.23	16.65	15.83	16.64	444,607	+0.49(+3.07%)
Oct 14, 2015	16.68	16.98	16.02	16.15	586,078	-0.53(-3.19%)
Oct 13, 2015	16.85	17.03	16.63	16.68	327,361	-0.21(-1.27%)
Oct 12, 2015	16.71	16.95	16.58	16.89	250,383	+0.20(+1.19%)
Oct 09, 2015	16.81	17.03	16.66	16.69	333,694	-0.06(-0.36%)
Oct 08, 2015	16.62	16.79	16.47	16.75	596,761	+0.11(+0.66%)
Oct 07, 2015	16.43	16.65	16.30	16.65	452,209	+0.34(+2.06%)
Oct 06, 2015	16.45	16.45	16.17	16.31	355,531	-0.14(-0.84%)
Oct 05, 2015	16.20	16.46	16.14	16.45	387,186	+0.39(+2.40%)
Oct 02, 2015	16.22	16.22	15.55	16.06	613,299	-0.29(-1.79%)
Oct 01, 2015	16.48	16.75	16.13	16.35	1,235,297	-0.08(-0.47%)
Sep 30, 2015	16.36	16.51	16.25	16.43	720,618	+0.24(+1.45%)
Sep 29, 2015	16.37	16.37	16.05	16.20	519,956	-0.13(-0.82%)
Sep 28, 2015	16.30	16.55	16.11	16.33	806,103	-0.05(-0.30%)
Sep 25, 2015	16.52	16.63	16.27	16.38	613,134	+0.06(+0.35%)
Sep 24, 2015	15.98	16.32	15.85	16.32	712,802	+0.24(+1.46%)
Sep 23, 2015	15.89	16.14	15.83	16.09	460,023	+0.25(+1.59%)
Sep 22, 2015	15.57	15.85	15.57	15.83	570,658	+0.03(+0.21%)
Sep 21, 2015	15.62	15.84	15.58	15.80	330,058	+0.34(+2.23%)
Sep 18, 2015	15.56	15.73	15.38	15.46	1,125,128	-0.29(-1.83%)
Sep 17, 2015	15.98	16.24	15.61	15.74	737,274	-0.22(-1.40%)
Sep 16, 2015	15.98	16.00	15.68	15.97	286,376	+0.06(+0.38%)
Sep 15, 2015	15.66	15.96	15.66	15.91	279,137	+0.28(+1.76%)
Sep 14, 2015	15.61	15.74	15.48	15.63	294,538	+0.02(+0.10%)
Sep 11, 2015	15.52	15.65	15.47	15.61	228,735	-0.01(-0.05%)
Sep 10, 2015	15.47	15.77	15.40	15.62	304,008	+0.15(+1.00%)
Sep 09, 2015	15.79	15.79	15.46	15.47	337,514	-0.13(-0.86%)
Sep 08, 2015	15.40	15.65	15.23	15.60	425,010	+0.41(+2.72%)
Sep 04, 2015	14.92	15.19	15.19	15.19	454,538	+0.07(+0.48%)
Sep 03, 2015	15.14	15.26	15.07	15.12	476,348	-0.03(-0.19%)
Sep 02, 2015	15.03	15.16	14.88	15.14	441,195	+0.34(+2.27%)
Sep 01, 2015	15.17	15.23	14.72	14.81	458,080	-0.66(-4.25%)
Aug 31, 2015	15.28	15.49	15.23	15.46	559,799	+0.06(+0.40%)
Aug 28, 2015	15.35	15.56	15.15	15.40	711,624	+0.04(+0.26%)
Aug 27, 2015	15.49	15.50	15.18	15.36	796,963	+0.07(+0.45%)
Aug 26, 2015	15.06	15.31	14.89	15.29	614,652	+0.60(+4.12%)
Aug 25, 2015	15.40	15.56	14.68	14.69	557,374	-0.28(-1.90%)
Aug 24, 2015	15.21	15.86	15.21	14.97	1,174,013	-0.94(-5.91%)
Aug 21, 2015	15.64	16.13	15.59	15.92	936,354	-0.09(-0.53%)
Aug 20, 2015	16.28	16.30	16.00	16.00	417,123	-0.38(-2.30%)
Aug 19, 2015	16.53	16.63	16.37	16.38	295,708	-0.25(-1.49%)
Aug 18, 2015	16.70	16.72	16.51	16.62	362,529	-0.05(-0.29%)
Aug 17, 2015	16.68	16.75	16.50	16.67	843,876	-0.04(-0.22%)
Aug 14, 2015	16.36	16.71	16.36	16.71	482,328	+0.24(+1.45%)
Aug 13, 2015	16.22	16.53	16.17	16.47	790,722	+0.24(+1.50%)
Aug 12, 2015	16.36	16.44	16.01	16.23	399,118	-0.23(-1.41%)
Aug 11, 2015	16.50	16.57	16.28	16.46	317,910	-0.15(-0.93%)
Aug 10, 2015	16.47	16.73	16.39	16.61	510,414	+0.23(+1.41%)
Aug 07, 2015	16.49	16.63	16.27	16.38	416,329	-0.15(-0.88%)
Aug 06, 2015	16.56	16.69	16.45	16.53	622,616	+0.04(+0.22%)
Aug 05, 2015	16.33	16.57	16.30	16.49	502,423	+0.21(+1.29%)
Aug 04, 2015	16.08	16.37	16.08	16.28	717,904	+0.18(+1.13%)
Aug 03, 2015	16.07	16.12	15.90	16.10	445,623	+0.00(+0.03%)
Jul 31, 2015	16.03	16.15	15.82	16.09	506,934	+0.11(+0.66%)
Jul 30, 2015	15.80	16.00	15.71	15.99	435,236	+0.13(+0.84%)
Jul 29, 2015	15.79	15.92	15.63	15.86	448,047	+0.09(+0.56%)
Jul 28, 2015	15.81	15.89	15.64	15.77	485,028	+0.06(+0.41%)
Jul 27, 2015	15.62	15.72	15.54	15.70	296,193	-0.05(-0.31%)
Jul 24, 2015	15.81	15.93	15.69	15.75	323,686	-0.12(-0.76%)
Jul 23, 2015	16.17	16.35	15.87	15.87	647,367	-0.27(-1.70%)
Jul 22, 2015	15.83	16.22	15.83	16.15	958,210	+0.32(+1.99%)
Jul 21, 2015	15.82	16.02	15.80	15.83	499,806	-0.05(-0.31%)
Jul 20, 2015	15.71	15.88	15.67	15.88	643,814	+0.27(+1.76%)
Jul 17, 2015	15.69	15.69	15.43	15.61	585,640	+0.00(+0.03%)
Jul 16, 2015	15.36	15.97	15.31	15.60	620,434	+0.24(+1.58%)
Jul 15, 2015	15.15	15.49	15.08	15.36	919,602	+0.21(+1.36%)
Jul 14, 2015	15.16	15.16	15.01	15.15	311,360	+0.00(+0.00%)
Jul 13, 2015	15.16	15.25	15.01	15.15	318,352	+0.10(+0.67%)
Jul 10, 2015	14.93	15.07	14.85	15.05	402,046	+0.27(+1.83%)
Jul 09, 2015	14.74	14.84	14.55	14.78	499,596	+0.23(+1.58%)
Jul 08, 2015	14.52	14.62	14.35	14.55	770,390	-0.06(-0.39%)
Jul 07, 2015	14.73	14.73	14.39	14.61	499,776	-0.15(-0.99%)
Jul 06, 2015	14.55	14.77	14.45	14.75	445,467	+0.11(+0.75%)
Jul 02, 2015	14.91	14.64	14.64	14.64	529,955	-0.27(-1.79%)
Jul 01, 2015	14.93	14.95	14.74	14.91	582,340	+0.13(+0.90%)
Jun 30, 2015	14.82	14.94	14.68	14.78	444,113	+0.06(+0.41%)
Jun 29, 2015	15.02	15.12	14.69	14.72	388,349	-0.38(-2.49%)
Jun 26, 2015	15.16	15.36	15.08	15.09	834,143	-0.00(-0.03%)
Jun 25, 2015	15.06	15.20	14.94	15.10	541,517	+0.09(+0.62%)
Jun 24, 2015	15.10	15.14	14.96	15.00	292,458	-0.09(-0.62%)
Jun 23, 2015	14.94	15.12	14.89	15.10	612,811	+0.20(+1.33%)
Jun 22, 2015	14.91	14.95	14.79	14.90	469,295	+0.13(+0.88%)
Jun 19, 2015	14.75	14.80	14.63	14.77	1,163,092	+0.06(+0.38%)
Jun 18, 2015	14.69	14.85	14.64	14.71	814,053	+0.19(+1.31%)
Jun 17, 2015	14.82	14.92	14.46	14.52	332,716	-0.21(-1.40%)
Jun 16, 2015	14.52	14.77	14.52	14.73	426,795	+0.15(+1.00%)
Jun 15, 2015	14.47	14.71	14.25	14.58	338,075	-0.04(-0.28%)
Jun 12, 2015	14.76	14.78	14.56	14.62	336,806	-0.16(-1.07%)
Jun 11, 2015	14.91	14.92	14.46	14.78	536,514	-0.08(-0.52%)
Jun 10, 2015	14.68	14.89	14.56	14.86	686,745	+0.30(+2.05%)
Jun 09, 2015	14.37	14.65	14.27	14.56	542,358	+0.12(+0.84%)
Jun 08, 2015	14.15	14.47	14.12	14.44	666,321	+0.06(+0.42%)
Jun 05, 2015	14.00	14.38	13.92	14.38	1,022,520	+0.51(+3.67%)
Jun 04, 2015	14.04	14.11	13.82	13.87	297,116	-0.21(-1.49%)
Jun 03, 2015	13.92	14.14	13.71	14.08	718,087	+0.26(+1.87%)
Jun 02, 2015	13.73	13.88	13.64	13.82	434,558	+0.08(+0.56%)
Jun 01, 2015	13.86	13.86	13.56	13.74	188,935	-0.04(-0.32%)
May 29, 2015	13.85	13.85	13.60	13.79	524,010	-0.05(-0.35%)
May 28, 2015	13.75	13.84	13.70	13.84	356,124	+0.08(+0.59%)
May 27, 2015	13.60	13.78	13.43	13.75	220,592	+0.21(+1.58%)
May 26, 2015	13.46	13.62	13.43	13.54	387,887	-0.03(-0.21%)
May 22, 2015	13.70	13.57	13.57	13.57	607,148	-0.15(-1.06%)
May 21, 2015	13.81	13.81	13.64	13.71	184,447	-0.08(-0.59%)
May 20, 2015	13.92	13.92	13.69	13.79	285,913	-0.11(-0.78%)
May 19, 2015	13.72	13.90	13.64	13.90	315,887	+0.16(+1.18%)
May 18, 2015	13.46	13.77	13.44	13.74	408,189	+0.26(+1.92%)
May 15, 2015	13.69	13.69	13.35	13.48	259,314	-0.23(-1.68%)
May 14, 2015	13.70	13.77	13.65	13.71	268,224	+0.04(+0.33%)
May 13, 2015	13.73	13.73	13.54	13.67	317,896	+0.00(+0.03%)
May 12, 2015	13.54	13.72	13.40	13.67	263,416	+0.08(+0.57%)
May 11, 2015	13.45	13.62	13.41	13.59	285,015	+0.14(+1.04%)
May 08, 2015	13.55	13.62	13.33	13.45	403,829	+0.10(+0.78%)
May 07, 2015	13.16	13.40	13.15	13.34	321,544	+0.13(+0.97%)
May 06, 2015	13.16	13.22	13.10	13.22	335,113	+0.07(+0.55%)
May 05, 2015	13.19	13.34	13.01	13.14	428,728	-0.05(-0.37%)
May 04, 2015	13.08	13.22	13.05	13.19	387,583	+0.10(+0.77%)