Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	14.63	15.20	14.56	15.11	130,103	+0.06(+0.37%)
Apr 28, 2016	15.16	15.31	15.00	15.06	72,009	-0.22(-1.46%)
Apr 27, 2016	15.33	15.38	15.10	15.28	86,033	-0.03(-0.18%)
Apr 26, 2016	15.17	15.48	15.01	15.31	88,593	+0.16(+1.05%)
Apr 25, 2016	15.33	15.33	14.91	15.15	138,527	-0.26(-1.69%)
Apr 22, 2016	15.25	15.69	15.14	15.41	158,336	+0.12(+0.79%)
Apr 21, 2016	15.38	15.38	15.07	15.29	107,555	-0.04(-0.24%)
Apr 20, 2016	15.19	15.43	15.12	15.33	99,784	-0.02(-0.12%)
Apr 19, 2016	15.16	15.47	15.15	15.35	101,444	+0.23(+1.54%)
Apr 18, 2016	14.94	15.16	14.85	15.11	94,661	+0.16(+1.06%)
Apr 15, 2016	14.95	15.11	14.77	14.96	145,185	-0.03(-0.19%)
Apr 14, 2016	14.78	15.05	14.74	14.98	143,450	+0.18(+1.20%)
Apr 13, 2016	14.91	15.13	14.67	14.81	215,801	-0.07(-0.44%)
Apr 12, 2016	14.83	15.01	14.57	14.87	75,785	+0.00(+0.00%)
Apr 11, 2016	14.87	15.01	14.71	14.87	82,238	-0.01(-0.06%)
Apr 08, 2016	14.96	14.99	14.79	14.88	56,770	+0.07(+0.50%)
Apr 07, 2016	15.02	15.02	14.75	14.81	67,192	-0.25(-1.67%)
Apr 06, 2016	14.69	15.07	14.58	15.06	70,941	+0.36(+2.47%)
Apr 05, 2016	14.79	14.88	14.69	14.70	51,982	-0.30(-1.99%)
Apr 04, 2016	14.88	15.07	14.84	14.99	38,767	+0.09(+0.63%)
Apr 01, 2016	14.66	14.96	14.61	14.90	75,748	+0.19(+1.27%)
Mar 31, 2016	14.92	15.09	14.71	14.71	66,958	-0.20(-1.31%)
Mar 30, 2016	14.96	15.06	14.86	14.91	61,646	+0.01(+0.06%)
Mar 29, 2016	14.90	15.11	14.81	14.90	170,739	+0.29(+1.98%)
Mar 28, 2016	14.70	14.86	14.56	14.61	30,456	-0.01(-0.06%)
Mar 24, 2016	14.58	14.62	14.62	14.62	98,621	-0.08(-0.57%)
Mar 23, 2016	14.81	14.81	14.65	14.70	57,423	-0.11(-0.75%)
Mar 22, 2016	14.26	14.99	14.26	14.82	157,578	+0.53(+3.72%)
Mar 21, 2016	14.42	14.54	14.23	14.29	39,803	-0.20(-1.35%)
Mar 18, 2016	14.51	14.60	14.34	14.48	122,471	+0.09(+0.65%)
Mar 17, 2016	14.09	14.44	14.00	14.39	34,520	+0.26(+1.85%)
Mar 16, 2016	14.18	14.28	13.98	14.13	54,629	+0.06(+0.40%)
Mar 15, 2016	14.21	14.21	13.62	14.07	49,940	-0.19(-1.31%)
Mar 14, 2016	14.39	14.42	14.15	14.26	34,013	-0.16(-1.10%)
Mar 11, 2016	14.21	14.42	14.20	14.42	43,236	+0.25(+1.78%)
Mar 10, 2016	14.10	14.27	13.74	14.16	35,277	+0.09(+0.66%)
Mar 09, 2016	14.17	14.21	13.96	14.07	35,938	-0.06(-0.40%)
Mar 08, 2016	14.27	14.30	14.09	14.13	52,034	-0.23(-1.62%)
Mar 07, 2016	14.29	14.44	14.25	14.36	48,992	+0.03(+0.19%)
Mar 04, 2016	14.44	14.44	14.24	14.33	37,000	-0.09(-0.65%)
Mar 03, 2016	14.33	14.42	14.22	14.42	56,801	+0.22(+1.57%)
Mar 02, 2016	14.11	14.23	14.05	14.20	44,363	+0.05(+0.33%)
Mar 01, 2016	13.90	14.22	13.88	14.15	116,530	+0.34(+2.50%)
Feb 29, 2016	13.68	13.91	13.62	13.81	89,635	+0.13(+0.95%)
Feb 26, 2016	13.63	13.84	13.60	13.68	50,449	+0.10(+0.75%)
Feb 25, 2016	13.38	13.60	13.37	13.58	63,526	+0.21(+1.53%)
Feb 24, 2016	13.04	13.47	13.01	13.37	65,953	+0.19(+1.41%)
Feb 23, 2016	13.47	13.64	13.18	13.19	63,394	-0.37(-2.75%)
Feb 22, 2016	13.62	13.76	13.51	13.56	74,041	+0.02(+0.14%)
Feb 19, 2016	13.62	14.20	13.53	13.54	67,445	-0.11(-0.82%)
Feb 18, 2016	13.93	13.93	13.46	13.65	72,171	-0.20(-1.41%)
Feb 17, 2016	13.79	13.90	13.63	13.85	98,806	+0.16(+1.16%)
Feb 16, 2016	13.50	13.77	13.34	13.69	84,319	+0.34(+2.58%)
Feb 12, 2016	13.00	13.34	13.34	13.34	120,406	+0.41(+3.17%)
Feb 11, 2016	13.13	13.24	12.86	12.93	136,867	-0.47(-3.48%)
Feb 10, 2016	13.61	13.84	13.38	13.40	50,506	-0.10(-0.76%)
Feb 09, 2016	13.40	13.62	13.40	13.50	87,018	-0.09(-0.69%)
Feb 08, 2016	13.23	13.62	13.23	13.60	102,844	+0.32(+2.39%)
Feb 05, 2016	13.51	13.58	13.19	13.28	108,460	-0.24(-1.79%)
Feb 04, 2016	13.39	13.76	13.32	13.52	79,663	+0.11(+0.83%)
Feb 03, 2016	13.65	13.65	13.27	13.41	102,434	-0.17(-1.24%)
Feb 02, 2016	13.74	13.84	13.55	13.58	92,927	-0.22(-1.62%)
Feb 01, 2016	13.74	13.93	13.05	13.80	120,069	-0.01(-0.07%)
Jan 29, 2016	13.51	13.95	13.30	13.81	155,455	+0.75(+5.78%)
Jan 28, 2016	13.08	13.21	12.88	13.06	102,850	+0.07(+0.50%)
Jan 27, 2016	12.97	13.18	12.84	12.99	95,891	-0.02(-0.14%)
Jan 26, 2016	12.70	13.08	12.55	13.01	132,176	+0.33(+2.57%)
Jan 25, 2016	13.03	13.03	12.49	12.68	131,029	-0.39(-2.99%)
Jan 22, 2016	13.12	13.19	13.00	13.07	118,465	+0.07(+0.50%)
Jan 21, 2016	12.93	13.16	12.65	13.01	200,265	+0.00(+0.00%)
Jan 20, 2016	12.95	13.10	12.69	13.01	243,562	-0.16(-1.20%)
Jan 19, 2016	13.33	13.41	13.09	13.17	121,165	-0.04(-0.28%)
Jan 15, 2016	13.17	13.20	13.20	13.20	177,390	-0.18(-1.32%)
Jan 14, 2016	13.50	13.58	13.33	13.38	91,707	-0.01(-0.07%)
Jan 13, 2016	13.93	13.93	13.32	13.39	191,499	-0.46(-3.30%)
Jan 12, 2016	13.91	14.02	13.58	13.85	88,926	+0.06(+0.41%)
Jan 11, 2016	13.61	13.84	13.57	13.79	107,842	+0.19(+1.37%)
Jan 08, 2016	13.73	14.06	13.51	13.60	248,384	-0.06(-0.41%)
Jan 07, 2016	13.63	13.74	13.48	13.66	99,955	-0.20(-1.41%)
Jan 06, 2016	13.56	13.92	13.47	13.86	103,463	+0.20(+1.43%)
Jan 05, 2016	13.71	13.78	13.59	13.66	106,497	-0.03(-0.20%)
Jan 04, 2016	13.74	13.84	13.61	13.69	155,762	-0.27(-1.94%)
Dec 31, 2015	14.15	13.96	13.96	13.96	67,071	-0.21(-1.45%)
Dec 30, 2015	14.34	14.34	14.13	14.16	63,166	-0.19(-1.30%)
Dec 29, 2015	14.35	14.35	14.22	14.35	46,851	+0.04(+0.26%)
Dec 28, 2015	14.14	14.34	13.97	14.31	62,512	+0.05(+0.33%)
Dec 24, 2015	14.29	14.27	14.27	14.27	17,170	+0.01(+0.07%)
Dec 23, 2015	14.17	14.44	14.17	14.26	43,110	+0.07(+0.53%)
Dec 22, 2015	14.17	14.30	13.91	14.18	89,054	+0.04(+0.26%)
Dec 21, 2015	14.32	14.42	14.02	14.15	103,286	+0.06(+0.40%)
Dec 18, 2015	14.37	14.37	13.86	14.09	188,903	-0.36(-2.51%)
Dec 17, 2015	14.75	14.83	14.43	14.45	45,070	-0.23(-1.59%)
Dec 16, 2015	14.63	14.78	14.36	14.69	96,475	+0.15(+1.03%)
Dec 15, 2015	14.49	14.67	14.47	14.54	132,215	+0.15(+1.04%)
Dec 14, 2015	14.45	14.72	14.31	14.39	135,400	-0.08(-0.58%)
Dec 11, 2015	14.43	14.63	14.34	14.47	92,306	-0.18(-1.21%)
Dec 10, 2015	14.70	14.78	14.55	14.65	85,001	-0.05(-0.32%)
Dec 09, 2015	14.72	14.81	14.61	14.70	104,301	-0.07(-0.50%)
Dec 08, 2015	14.72	14.83	14.56	14.77	86,343	+0.00(+0.00%)
Dec 07, 2015	15.33	15.35	14.69	14.77	126,499	-0.57(-3.71%)
Dec 04, 2015	15.31	15.52	15.20	15.34	76,117	+0.06(+0.37%)
Dec 03, 2015	15.48	15.60	15.19	15.28	116,478	-0.17(-1.09%)
Dec 02, 2015	15.46	15.79	15.38	15.45	146,587	-0.08(-0.54%)
Dec 01, 2015	15.08	15.64	15.08	15.53	146,785	+0.58(+3.86%)
Nov 30, 2015	14.89	15.19	14.82	14.96	233,759	+0.09(+0.63%)
Nov 27, 2015	14.84	14.87	14.63	14.86	35,981	+0.03(+0.19%)
Nov 25, 2015	14.78	14.84	14.84	14.84	26,291	+0.07(+0.44%)
Nov 24, 2015	14.61	14.80	14.54	14.77	52,751	+0.06(+0.38%)
Nov 23, 2015	14.53	14.73	14.49	14.71	76,893	+0.17(+1.15%)
Nov 20, 2015	14.51	14.66	14.42	14.55	102,314	+0.10(+0.71%)
Nov 19, 2015	14.47	14.62	14.32	14.44	39,729	-0.07(-0.45%)
Nov 18, 2015	14.41	14.54	14.31	14.51	88,544	+0.11(+0.78%)
Nov 17, 2015	14.44	14.61	14.31	14.40	135,848	-0.03(-0.19%)
Nov 16, 2015	13.94	14.42	13.89	14.42	107,308	+0.49(+3.54%)
Nov 13, 2015	13.93	14.02	13.54	13.93	611,554	-0.08(-0.60%)
Nov 12, 2015	14.25	14.25	14.00	14.01	58,181	-0.34(-2.40%)
Nov 11, 2015	14.49	14.55	14.26	14.36	51,662	-0.09(-0.64%)
Nov 10, 2015	14.47	14.58	14.40	14.45	100,600	+0.03(+0.19%)
Nov 09, 2015	14.67	14.67	14.40	14.42	32,912	-0.25(-1.71%)
Nov 06, 2015	14.56	14.79	14.56	14.68	96,849	+0.20(+1.35%)
Nov 05, 2015	14.29	14.54	14.24	14.48	69,278	+0.22(+1.57%)
Nov 04, 2015	14.42	14.43	14.18	14.26	95,632	-0.13(-0.91%)
Nov 03, 2015	14.44	14.45	14.30	14.39	69,787	-0.12(-0.83%)
Nov 02, 2015	14.42	14.70	14.26	14.51	96,200	+0.08(+0.58%)
Oct 30, 2015	14.56	14.58	14.19	14.42	121,564	-0.19(-1.28%)
Oct 29, 2015	14.54	14.67	14.28	14.61	65,105	+0.06(+0.38%)
Oct 28, 2015	13.94	14.65	13.94	14.56	179,698	+0.64(+4.62%)
Oct 27, 2015	13.93	14.12	13.81	13.91	157,484	-0.05(-0.33%)
Oct 26, 2015	14.00	14.13	13.95	13.96	71,069	+0.00(+0.00%)
Oct 23, 2015	14.03	14.29	13.82	13.96	90,532	-0.03(-0.20%)
Oct 22, 2015	13.73	14.06	13.71	13.99	57,160	+0.32(+2.32%)
Oct 21, 2015	13.85	14.01	13.15	13.67	114,548	-0.12(-0.88%)
Oct 20, 2015	13.92	13.92	13.74	13.79	61,161	-0.07(-0.47%)
Oct 19, 2015	13.80	13.93	13.78	13.86	43,491	-0.04(-0.27%)
Oct 16, 2015	14.01	14.06	13.71	13.89	150,642	-0.11(-0.80%)
Oct 15, 2015	13.37	14.01	13.14	14.01	185,887	+0.75(+5.62%)
Oct 14, 2015	13.31	13.33	13.15	13.26	143,745	-0.04(-0.28%)
Oct 13, 2015	13.39	13.54	13.28	13.30	50,108	-0.13(-0.97%)
Oct 12, 2015	13.29	13.47	13.29	13.43	60,973	+0.08(+0.63%)
Oct 09, 2015	13.67	13.67	13.33	13.34	118,405	-0.26(-1.92%)
Oct 08, 2015	13.54	13.65	13.42	13.60	76,807	-0.02(-0.14%)
Oct 07, 2015	13.58	13.71	13.47	13.62	48,602	+0.10(+0.76%)
Oct 06, 2015	13.58	13.74	13.47	13.52	53,351	-0.06(-0.41%)
Oct 05, 2015	13.60	13.85	13.57	13.58	95,959	+0.05(+0.34%)
Oct 02, 2015	13.63	13.63	13.24	13.53	138,502	-0.29(-2.09%)
Oct 01, 2015	13.67	13.83	13.54	13.82	95,205	+0.14(+1.02%)
Sep 30, 2015	13.77	13.81	13.60	13.68	126,221	+0.00(+0.00%)
Sep 29, 2015	13.78	13.88	13.65	13.68	47,419	-0.07(-0.54%)
Sep 28, 2015	13.66	13.92	13.60	13.75	96,614	+0.01(+0.07%)
Sep 25, 2015	13.96	14.04	13.71	13.74	130,343	-0.17(-1.21%)
Sep 24, 2015	13.83	14.04	13.82	13.91	117,241	-0.01(-0.07%)
Sep 23, 2015	13.84	14.04	13.79	13.92	87,181	+0.13(+0.95%)
Sep 22, 2015	13.68	13.93	13.64	13.79	86,810	-0.04(-0.27%)
Sep 21, 2015	13.70	13.96	13.69	13.83	137,594	+0.22(+1.64%)
Sep 18, 2015	13.79	13.88	13.57	13.60	437,177	-0.39(-2.80%)
Sep 17, 2015	14.12	14.39	13.96	14.00	351,876	-0.07(-0.53%)
Sep 16, 2015	14.45	14.45	14.03	14.07	271,882	-0.37(-2.58%)
Sep 15, 2015	14.63	14.73	14.43	14.44	385,231	-0.21(-1.40%)
Sep 14, 2015	14.84	14.94	14.65	14.65	79,966	-0.21(-1.44%)
Sep 11, 2015	14.72	14.91	14.61	14.86	85,368	+0.06(+0.38%)
Sep 10, 2015	14.54	14.82	14.44	14.81	97,065	+0.26(+1.79%)
Sep 09, 2015	14.88	14.96	14.44	14.55	93,841	-0.23(-1.58%)
Sep 08, 2015	14.68	14.82	14.53	14.78	197,397	+0.33(+2.26%)
Sep 04, 2015	14.34	14.45	14.45	14.45	90,036	+0.04(+0.26%)
Sep 03, 2015	14.47	14.59	14.40	14.42	114,304	+0.06(+0.39%)
Sep 02, 2015	14.26	14.42	14.26	14.36	99,364	+0.21(+1.45%)
Sep 01, 2015	14.29	14.36	14.04	14.15	141,245	-0.34(-2.38%)
Aug 31, 2015	14.21	14.51	14.21	14.50	65,153	+0.24(+1.70%)
Aug 28, 2015	14.29	14.30	13.97	14.26	306,533	-0.04(-0.26%)
Aug 27, 2015	14.16	14.35	14.15	14.29	241,854	+0.18(+1.25%)
Aug 26, 2015	14.01	14.16	13.84	14.12	113,530	+0.34(+2.50%)
Aug 25, 2015	13.94	14.02	13.54	13.77	167,440	+0.27(+2.00%)
Aug 24, 2015	13.25	13.81	13.15	13.50	204,309	-0.58(-4.10%)
Aug 21, 2015	14.23	14.46	14.06	14.08	217,698	-0.37(-2.58%)
Aug 20, 2015	14.50	14.57	14.38	14.45	93,529	-0.16(-1.08%)
Aug 19, 2015	14.50	14.72	14.42	14.61	84,121	+0.05(+0.32%)
Aug 18, 2015	14.73	14.75	14.45	14.56	37,928	-0.17(-1.14%)
Aug 17, 2015	14.44	14.81	14.38	14.73	42,809	+0.23(+1.61%)
Aug 14, 2015	14.24	14.55	14.24	14.50	132,708	+0.21(+1.43%)
Aug 13, 2015	14.17	14.37	14.12	14.29	119,879	+0.11(+0.79%)
Aug 12, 2015	14.20	14.20	14.02	14.18	116,864	-0.11(-0.78%)
Aug 11, 2015	14.29	14.34	14.12	14.29	74,009	-0.03(-0.19%)
Aug 10, 2015	14.26	14.41	14.23	14.32	90,282	+0.16(+1.12%)
Aug 07, 2015	13.99	14.29	13.98	14.16	226,981	+0.09(+0.66%)
Aug 06, 2015	14.16	14.21	14.01	14.07	132,912	-0.08(-0.59%)
Aug 05, 2015	14.15	14.23	14.07	14.15	139,949	+0.08(+0.60%)
Aug 04, 2015	13.89	14.10	13.89	14.07	89,616	+0.17(+1.21%)
Aug 03, 2015	13.89	13.98	13.74	13.90	80,639	-0.03(-0.20%)
Jul 31, 2015	13.98	14.03	13.85	13.93	117,618	-0.03(-0.20%)
Jul 30, 2015	13.92	14.04	13.88	13.96	100,056	-0.03(-0.20%)
Jul 29, 2015	13.95	14.08	13.86	13.99	114,666	+0.03(+0.20%)
Jul 28, 2015	14.05	14.19	13.56	13.96	196,961	-0.04(-0.27%)
Jul 27, 2015	14.29	14.29	13.91	14.00	94,083	-0.33(-2.28%)
Jul 24, 2015	14.84	14.84	14.24	14.32	88,779	-0.09(-0.65%)
Jul 23, 2015	14.69	14.69	14.20	14.42	188,437	-0.25(-1.72%)
Jul 22, 2015	14.64	14.72	14.58	14.67	174,676	+0.05(+0.32%)
Jul 21, 2015	14.68	14.77	14.57	14.62	148,990	-0.05(-0.32%)
Jul 20, 2015	14.72	14.75	14.44	14.67	131,160	-0.01(-0.06%)
Jul 17, 2015	14.94	14.95	14.56	14.68	145,029	-0.33(-2.17%)
Jul 16, 2015	15.11	15.15	14.95	15.00	99,508	-0.03(-0.19%)
Jul 15, 2015	15.05	15.06	14.93	15.03	87,377	+0.02(+0.12%)
Jul 14, 2015	14.79	15.02	14.75	15.01	91,391	+0.21(+1.45%)
Jul 13, 2015	14.76	14.86	14.62	14.80	78,857	+0.11(+0.76%)
Jul 10, 2015	14.39	14.72	14.35	14.69	48,049	+0.40(+2.81%)
Jul 09, 2015	14.29	14.33	14.14	14.29	101,207	+0.09(+0.66%)
Jul 08, 2015	14.13	14.26	14.01	14.19	60,103	-0.13(-0.91%)
Jul 07, 2015	14.57	14.57	14.07	14.32	113,233	-0.28(-1.91%)
Jul 06, 2015	14.62	14.63	14.44	14.60	147,653	+0.02(+0.13%)
Jul 02, 2015	14.88	14.58	14.58	14.58	47,110	-0.29(-1.94%)
Jul 01, 2015	14.82	14.96	14.70	14.87	72,763	+0.15(+1.01%)
Jun 30, 2015	14.81	14.92	14.69	14.72	144,752	+0.01(+0.06%)
Jun 29, 2015	14.75	14.96	14.53	14.71	111,078	-0.13(-0.88%)
Jun 26, 2015	14.58	14.99	14.49	14.84	743,445	+0.27(+1.85%)
Jun 25, 2015	14.61	14.84	14.53	14.57	147,798	+0.04(+0.26%)
Jun 24, 2015	14.29	14.56	14.22	14.54	68,476	+0.26(+1.83%)
Jun 23, 2015	14.03	14.32	14.02	14.28	116,050	+0.21(+1.46%)
Jun 22, 2015	14.14	14.15	14.02	14.07	134,259	+0.05(+0.33%)
Jun 19, 2015	14.07	14.15	13.98	14.02	203,010	-0.13(-0.92%)
Jun 18, 2015	14.25	14.32	14.13	14.15	75,151	-0.09(-0.65%)
Jun 17, 2015	14.37	14.42	14.15	14.25	60,964	-0.10(-0.71%)
Jun 16, 2015	14.18	14.42	14.15	14.35	76,122	+0.12(+0.85%)
Jun 15, 2015	14.22	14.33	14.01	14.23	132,649	-0.03(-0.20%)
Jun 12, 2015	14.47	14.51	14.22	14.26	102,092	-0.33(-2.24%)
Jun 11, 2015	14.64	14.64	14.51	14.58	51,250	-0.05(-0.32%)
Jun 10, 2015	14.44	14.72	14.44	14.63	105,385	+0.22(+1.55%)
Jun 09, 2015	14.20	14.44	14.14	14.41	79,850	+0.14(+0.98%)
Jun 08, 2015	14.48	14.53	14.25	14.27	115,233	-0.19(-1.29%)
Jun 05, 2015	14.27	14.48	14.21	14.45	56,433	+0.20(+1.37%)
Jun 04, 2015	14.40	14.43	14.13	14.26	79,513	-0.22(-1.54%)
Jun 03, 2015	14.00	14.55	13.93	14.48	139,318	+0.48(+3.46%)
Jun 02, 2015	14.01	14.22	13.88	14.00	195,517	+0.02(+0.13%)
Jun 01, 2015	13.98	14.07	13.88	13.98	153,303	+0.04(+0.27%)
May 29, 2015	13.92	14.00	13.84	13.94	225,478	-0.01(-0.07%)
May 28, 2015	13.93	13.99	13.86	13.95	159,132	-0.01(-0.07%)
May 27, 2015	14.15	14.15	13.88	13.96	126,108	-0.12(-0.86%)
May 26, 2015	14.12	14.15	13.92	14.08	77,105	-0.02(-0.13%)
May 22, 2015	14.18	14.10	14.10	14.10	155,283	-0.09(-0.66%)
May 21, 2015	14.19	14.24	14.09	14.19	42,984	+0.03(+0.20%)
May 20, 2015	14.30	14.30	14.13	14.16	279,757	-0.10(-0.72%)
May 19, 2015	14.21	14.35	14.21	14.27	79,280	+0.03(+0.20%)
May 18, 2015	14.06	14.29	14.00	14.24	114,037	+0.18(+1.26%)
May 15, 2015	14.18	14.19	13.90	14.06	51,112	-0.13(-0.92%)
May 14, 2015	14.07	14.19	13.93	14.19	102,888	+0.21(+1.53%)
May 13, 2015	13.86	14.07	13.86	13.98	115,398	+0.15(+1.08%)
May 12, 2015	13.87	13.88	13.61	13.83	120,144	-0.02(-0.13%)
May 11, 2015	13.88	13.98	13.46	13.85	285,221	+0.62(+4.72%)
May 08, 2015	13.29	13.51	13.15	13.22	49,465	+0.06(+0.42%)
May 07, 2015	13.09	13.32	13.03	13.17	75,939	+0.05(+0.36%)
May 06, 2015	13.07	13.14	12.88	13.12	53,816	+0.07(+0.57%)
May 05, 2015	13.14	13.29	12.92	13.05	67,623	-0.18(-1.34%)
May 04, 2015	13.05	13.28	13.05	13.22	157,517	+0.18(+1.36%)