Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	6.199	6.232	6.015	6.023	1,456,010	-0.11(-1.77%)
Apr 27, 2017	6.098	6.140	5.892	6.132	1,721,393	-0.08(-1.21%)
Apr 26, 2017	6.266	6.424	6.182	6.207	1,309,490	-0.14(-2.24%)
Apr 25, 2017	6.191	6.357	6.120	6.349	1,280,208	+0.13(+2.01%)
Apr 24, 2017	6.291	6.332	6.207	6.224	1,241,363	-0.03(-0.53%)
Apr 21, 2017	6.257	6.341	6.232	6.257	1,461,381	-0.02(-0.27%)
Apr 20, 2017	6.466	6.524	6.274	6.274	1,636,685	-0.16(-2.46%)
Apr 19, 2017	6.666	6.691	6.408	6.433	2,059,237	-0.23(-3.50%)
Apr 18, 2017	6.524	6.733	6.491	6.666	1,071,445	+0.09(+1.40%)
Apr 17, 2017	6.566	6.641	6.524	6.574	612,036	+0.03(+0.51%)
Apr 13, 2017	6.775	6.850	6.524	6.541	897,243	-0.21(-3.09%)
Apr 12, 2017	6.800	6.866	6.691	6.750	871,533	-0.05(-0.74%)
Apr 11, 2017	6.708	6.883	6.683	6.800	1,171,246	+0.11(+1.62%)
Apr 10, 2017	6.624	6.754	6.583	6.691	927,729	+0.16(+2.43%)
Apr 07, 2017	6.691	6.691	6.524	6.533	839,640	-0.14(-2.12%)
Apr 06, 2017	6.758	6.766	6.599	6.674	1,365,256	+0.01(+0.13%)
Apr 05, 2017	6.816	6.916	6.658	6.666	1,838,721	-0.03(-0.50%)
Apr 04, 2017	6.666	6.720	6.491	6.700	1,115,212	+0.06(+0.88%)
Apr 03, 2017	6.691	6.733	6.491	6.641	1,511,888	-0.08(-1.12%)
Mar 31, 2017	6.649	6.741	6.566	6.716	1,072,856	+0.04(+0.62%)
Mar 30, 2017	6.858	6.925	6.674	6.674	1,108,860	-0.17(-2.44%)
Mar 29, 2017	6.683	6.866	6.524	6.841	1,538,156	+0.23(+3.54%)
Mar 28, 2017	6.416	6.649	6.360	6.608	1,194,979	+0.23(+3.66%)
Mar 27, 2017	6.099	6.403	6.057	6.374	1,063,538	+0.13(+2.14%)
Mar 24, 2017	6.316	6.399	6.232	6.241	790,428	-0.05(-0.79%)
Mar 23, 2017	6.182	6.403	6.115	6.291	1,226,855	+0.07(+1.21%)
Mar 22, 2017	6.282	6.366	6.062	6.216	1,758,003	-0.12(-1.97%)
Mar 21, 2017	6.741	6.874	6.332	6.341	1,559,382	-0.37(-5.58%)
Mar 20, 2017	6.624	6.816	6.624	6.716	973,384	-0.02(-0.25%)
Mar 17, 2017	6.916	6.957	6.724	6.732	1,297,185	-0.13(-1.94%)
Mar 16, 2017	6.966	6.966	6.824	6.866	1,023,372	-0.11(-1.55%)
Mar 15, 2017	6.824	6.999	6.782	6.974	1,519,927	+0.27(+4.10%)
Mar 14, 2017	6.657	6.807	6.549	6.699	1,201,493	-0.13(-1.95%)
Mar 13, 2017	6.899	6.957	6.807	6.832	1,134,917	-0.07(-1.09%)
Mar 10, 2017	6.857	6.974	6.716	6.907	1,635,722	+0.13(+1.97%)
Mar 09, 2017	6.974	7.012	6.482	6.774	2,650,268	-0.24(-3.44%)
Mar 08, 2017	7.465	7.524	6.982	7.016	2,983,411	-0.52(-6.96%)
Mar 07, 2017	7.532	7.632	7.474	7.540	1,707,138	+0.07(+0.89%)
Mar 06, 2017	7.307	7.506	7.182	7.474	1,271,579	+0.16(+2.16%)
Mar 03, 2017	7.374	7.457	7.257	7.315	1,107,219	-0.06(-0.79%)
Mar 02, 2017	7.515	7.615	7.274	7.374	1,098,014	-0.27(-3.49%)
Mar 01, 2017	7.415	7.699	7.374	7.640	1,362,105	+0.30(+4.09%)
Feb 28, 2017	7.265	7.432	7.249	7.340	1,261,368	+0.03(+0.46%)
Feb 27, 2017	7.315	7.499	7.274	7.307	1,334,362	+0.03(+0.46%)
Feb 24, 2017	7.507	7.590	7.149	7.274	1,957,442	-0.23(-3.11%)
Feb 23, 2017	7.699	7.757	7.485	7.507	1,497,048	+0.00(+0.00%)
Feb 22, 2017	7.823	7.848	7.495	7.507	975,818	-0.46(-5.75%)
Feb 21, 2017	7.865	7.981	7.757	7.965	1,378,972	+0.17(+2.24%)
Feb 17, 2017		7.790	7.790	7.790	0	-0.07(-0.85%)
Feb 16, 2017	7.973	8.031	7.723	7.857	1,243,724	-0.06(-0.74%)
Feb 15, 2017	7.915	8.031	7.861	7.915	1,294,439	-0.08(-1.04%)
Feb 14, 2017	7.865	7.998	7.811	7.998	1,231,425	+0.19(+2.45%)
Feb 13, 2017	7.723	7.823	7.707	7.807	957,150	-0.02(-0.32%)
Feb 10, 2017	7.549	7.915	7.549	7.832	2,181,989	+0.50(+6.81%)
Feb 09, 2017	7.191	7.391	7.191	7.332	1,143,240	+0.25(+3.53%)
Feb 08, 2017	7.074	7.099	6.908	7.083	1,216,667	-0.05(-0.70%)
Feb 07, 2017	7.307	7.374	7.091	7.133	1,135,890	-0.30(-4.03%)
Feb 06, 2017	7.723	7.782	7.407	7.432	1,083,118	-0.31(-3.98%)
Feb 03, 2017	7.790	7.907	7.699	7.740	879,854	-0.06(-0.75%)
Feb 02, 2017	7.649	7.848	7.640	7.798	1,414,805	+0.14(+1.85%)
Feb 01, 2017	7.499	7.748	7.490	7.657	1,435,339	+0.22(+3.02%)
Jan 31, 2017	7.216	7.441	7.207	7.432	1,017,386	+0.26(+3.60%)
Jan 30, 2017	7.449	7.457	7.116	7.174	1,096,725	-0.37(-4.86%)
Jan 27, 2017	7.624	7.707	7.449	7.540	727,742	-0.21(-2.69%)
Jan 26, 2017	7.915	7.990	7.665	7.748	847,305	-0.20(-2.51%)
Jan 25, 2017	7.798	7.952	7.757	7.948	983,864	+0.11(+1.38%)
Jan 24, 2017	7.457	7.881	7.449	7.840	1,009,798	+0.47(+6.31%)
Jan 23, 2017	7.424	7.499	7.333	7.374	627,926	-0.19(-2.53%)
Jan 20, 2017	7.715	7.782	7.532	7.566	640,575	-0.09(-1.19%)
Jan 19, 2017	7.549	7.682	7.516	7.657	706,481	+0.12(+1.66%)
Jan 18, 2017	7.607	7.699	7.507	7.532	664,215	-0.23(-3.00%)
Jan 17, 2017	7.773	7.848	7.699	7.765	988,296	+0.09(+1.19%)
Jan 13, 2017		7.674	7.674	7.674	0	+0.21(+2.78%)
Jan 12, 2017	7.566	7.669	7.428	7.466	761,707	+0.07(+1.01%)
Jan 11, 2017	7.441	7.507	7.287	7.391	744,840	+0.01(+0.11%)
Jan 10, 2017	7.416	7.507	7.324	7.383	906,902	+0.00(+0.00%)
Jan 09, 2017	7.516	7.566	7.341	7.383	855,799	-0.30(-3.90%)
Jan 06, 2017	7.807	7.807	7.624	7.682	617,844	-0.12(-1.60%)
Jan 05, 2017	7.931	8.098	7.765	7.807	1,313,860	-0.07(-0.95%)
Jan 04, 2017	7.981	8.048	7.848	7.881	984,486	-0.04(-0.52%)
Jan 03, 2017	8.023	8.272	7.748	7.923	1,301,975	+0.04(+0.53%)
Dec 30, 2016		7.881	7.881	7.881	0	+0.04(+0.53%)
Dec 29, 2016	7.815	7.886	7.810	7.840	1,054,992	+0.00(+0.00%)
Dec 28, 2016	7.765	7.906	7.765	7.840	1,030,976	-0.03(-0.42%)
Dec 27, 2016	7.724	7.898	7.724	7.873	673,121	+0.17(+2.27%)
Dec 23, 2016		7.699	7.699	7.699	0	-0.14(-1.80%)
Dec 22, 2016	7.798	7.956	7.757	7.840	743,208	+0.05(+0.64%)
Dec 21, 2016	7.857	7.915	7.715	7.790	1,053,659	+0.00(+0.00%)
Dec 20, 2016	7.981	7.989	7.765	7.790	1,128,366	-0.07(-0.95%)
Dec 19, 2016	7.898	8.039	7.815	7.865	1,330,590	-0.05(-0.63%)
Dec 16, 2016	7.940	8.023	7.740	7.915	2,120,240	+0.07(+0.95%)
Dec 15, 2016	7.757	8.006	7.675	7.840	1,389,572	-0.12(-1.46%)
Dec 14, 2016	8.222	8.371	7.915	7.956	2,204,277	-0.41(-4.87%)
Dec 13, 2016	8.106	8.571	8.014	8.363	3,176,064	+0.48(+6.11%)
Dec 12, 2016	8.322	8.579	7.857	7.881	2,788,976	+0.22(+2.93%)
Dec 09, 2016	7.574	7.798	7.549	7.657	1,621,588	+0.15(+1.99%)
Dec 08, 2016	7.433	7.508	7.358	7.508	1,116,881	+0.12(+1.57%)
Dec 07, 2016	7.425	7.425	7.184	7.391	1,233,481	-0.06(-0.78%)
Dec 06, 2016	7.400	7.558	7.308	7.450	1,063,857	-0.09(-1.21%)
Dec 05, 2016	7.566	7.757	7.504	7.541	1,023,833	+0.12(+1.57%)
Dec 02, 2016	7.342	7.715	7.342	7.425	1,804,695	+0.05(+0.68%)
Dec 01, 2016	7.475	7.937	7.342	7.375	3,285,092	+0.18(+2.54%)
Nov 30, 2016	6.794	7.342	6.794	7.192	3,604,478	+1.07(+17.50%)
Nov 29, 2016	6.220	6.378	6.088	6.121	1,561,804	-0.37(-5.63%)
Nov 28, 2016	6.636	6.677	6.428	6.486	1,213,519	-0.07(-1.01%)
Nov 25, 2016	6.669	6.727	6.503	6.553	531,497	-0.18(-2.71%)
Nov 23, 2016		6.735	6.735	6.735	0	+0.07(+1.12%)
Nov 22, 2016	6.702	6.743	6.503	6.660	1,333,025	-0.02(-0.25%)
Nov 21, 2016	6.387	6.694	6.362	6.677	2,404,822	+0.51(+8.20%)
Nov 18, 2016	6.072	6.329	6.063	6.171	1,309,477	+0.13(+2.20%)
Nov 17, 2016	6.221	6.340	6.009	6.038	1,500,062	-0.07(-1.09%)
Nov 16, 2016	5.972	6.217	5.931	6.105	1,744,801	+0.08(+1.38%)
Nov 15, 2016	5.715	6.063	5.715	6.022	2,107,466	+0.44(+7.88%)
Nov 14, 2016	5.192	5.640	5.192	5.582	1,809,847	+0.27(+5.16%)
Nov 11, 2016	5.416	5.425	5.240	5.308	1,094,778	-0.22(-4.05%)
Nov 10, 2016	5.516	5.607	5.408	5.532	1,221,945	-0.09(-1.62%)
Nov 09, 2016	5.433	5.640	5.433	5.624	1,194,716	+0.13(+2.42%)
Nov 08, 2016	5.541	5.607	5.449	5.491	859,403	-0.10(-1.78%)
Nov 07, 2016	5.607	5.649	5.520	5.591	956,209	+0.08(+1.51%)
Nov 04, 2016	5.524	5.640	5.333	5.508	1,330,720	-0.12(-2.07%)
Nov 03, 2016	5.649	5.682	5.549	5.624	726,150	+0.02(+0.44%)
Nov 02, 2016	5.649	5.781	5.499	5.599	1,803,081	-0.20(-3.43%)
Nov 01, 2016	5.698	5.798	5.605	5.798	1,732,002	+0.22(+4.02%)
Oct 31, 2016	5.624	5.665	5.517	5.574	1,179,114	-0.12(-2.04%)
Oct 28, 2016	5.665	5.922	5.632	5.690	1,537,917	-0.02(-0.29%)
Oct 27, 2016	5.732	5.873	5.698	5.707	1,204,600	+0.03(+0.58%)
Oct 26, 2016	5.740	5.823	5.607	5.673	2,302,360	-0.19(-3.25%)
Oct 25, 2016	5.980	6.137	5.856	5.864	1,282,011	-0.19(-3.15%)
Oct 24, 2016	6.187	6.228	5.955	6.054	1,050,014	-0.19(-3.05%)
Oct 21, 2016	6.104	6.278	6.063	6.245	1,073,601	+0.08(+1.34%)
Oct 20, 2016	6.204	6.278	6.096	6.162	1,093,078	-0.17(-2.62%)
Oct 19, 2016	6.212	6.411	6.112	6.328	1,788,047	+0.22(+3.66%)
Oct 18, 2016	6.038	6.137	5.988	6.104	1,228,076	+0.20(+3.37%)
Oct 17, 2016	6.021	6.021	5.839	5.905	829,500	-0.12(-1.93%)
Oct 14, 2016	6.071	6.137	5.938	6.021	1,118,742	-0.03(-0.55%)
Oct 13, 2016	5.947	6.162	5.839	6.054	1,506,942	+0.04(+0.69%)
Oct 12, 2016	6.063	6.096	5.910	6.013	1,499,689	-0.12(-1.89%)
Oct 11, 2016	6.162	6.295	6.088	6.129	1,241,723	-0.03(-0.54%)
Oct 10, 2016	6.162	6.270	6.054	6.162	705,138	+0.11(+1.78%)
Oct 07, 2016	6.187	6.204	5.988	6.054	974,749	-0.07(-1.08%)
Oct 06, 2016	6.220	6.303	6.013	6.121	1,478,837	-0.04(-0.67%)
Oct 05, 2016	5.814	6.261	5.814	6.162	3,508,372	+0.46(+7.98%)
Oct 04, 2016	5.541	5.740	5.475	5.707	2,969,240	+0.17(+2.99%)
Oct 03, 2016	5.342	5.582	5.201	5.541	1,385,276	+0.23(+4.37%)
Sep 30, 2016	5.292	5.458	5.210	5.309	1,451,322	+0.11(+2.07%)
Sep 29, 2016	5.234	5.503	5.127	5.201	2,686,673	+0.01(+0.16%)
Sep 28, 2016	4.754	5.210	4.646	5.193	2,871,203	+0.48(+10.19%)
Sep 27, 2016	4.820	4.837	4.688	4.713	1,354,127	-0.17(-3.56%)
Sep 26, 2016	5.093	5.126	4.887	4.887	988,926	-0.15(-2.96%)
Sep 23, 2016	5.159	5.221	5.019	5.035	1,073,449	-0.14(-2.72%)
Sep 22, 2016	5.193	5.267	5.151	5.176	1,315,991	+0.12(+2.46%)
Sep 21, 2016	4.854	5.081	4.829	5.052	1,230,902	+0.26(+5.53%)
Sep 20, 2016	4.829	4.907	4.730	4.787	1,438,368	-0.09(-1.86%)
Sep 19, 2016	5.019	5.081	4.870	4.878	1,049,678	-0.07(-1.34%)
Sep 16, 2016	4.829	4.978	4.730	4.944	1,770,122	-0.02(-0.50%)
Sep 15, 2016	5.002	5.073	4.944	4.969	1,098,090	+0.00(+0.00%)
Sep 14, 2016	5.035	5.188	4.961	4.969	1,347,601	-0.11(-2.12%)
Sep 13, 2016	5.333	5.346	5.031	5.077	1,452,238	-0.41(-7.39%)
Sep 12, 2016	5.449	5.565	5.341	5.482	1,099,641	-0.07(-1.34%)
Sep 09, 2016	5.771	5.804	5.548	5.556	1,081,746	-0.36(-6.15%)
Sep 08, 2016	5.895	6.028	5.813	5.920	1,178,478	+0.13(+2.29%)
Sep 07, 2016	5.962	6.086	5.763	5.788	1,062,835	-0.17(-2.78%)
Sep 06, 2016	5.862	6.011	5.837	5.953	655,501	+0.11(+1.84%)
Sep 02, 2016	5.854	5.846	5.846	5.846	753,108	+0.12(+2.17%)
Sep 01, 2016	5.713	5.730	5.532	5.722	899,501	-0.03(-0.57%)
Aug 31, 2016	5.780	5.837	5.676	5.755	1,072,067	-0.05(-0.85%)
Aug 30, 2016	5.895	5.995	5.763	5.804	818,665	-0.08(-1.40%)
Aug 29, 2016	5.804	5.974	5.796	5.887	831,701	-0.04(-0.70%)
Aug 26, 2016	6.028	6.180	5.895	5.928	870,461	-0.07(-1.24%)
Aug 25, 2016	5.995	6.127	5.933	6.003	744,331	+0.02(+0.28%)
Aug 24, 2016	6.118	6.242	5.961	5.986	782,509	-0.20(-3.20%)
Aug 23, 2016	6.069	6.259	6.069	6.184	841,693	+0.06(+0.94%)
Aug 22, 2016	6.209	6.250	6.061	6.127	1,088,742	-0.21(-3.26%)
Aug 19, 2016	6.341	6.457	6.288	6.333	912,518	-0.12(-1.92%)
Aug 18, 2016	6.201	6.457	6.184	6.457	1,539,961	+0.32(+5.25%)
Aug 17, 2016	6.094	6.160	5.937	6.135	1,324,618	+0.03(+0.54%)
Aug 16, 2016	5.995	6.118	5.883	6.102	1,549,979	+0.12(+1.93%)
Aug 15, 2016	5.763	6.019	5.730	5.986	1,809,856	+0.30(+5.23%)
Aug 12, 2016	5.706	5.763	5.598	5.689	787,596	+0.05(+0.88%)
Aug 11, 2016	5.532	5.706	5.458	5.639	994,156	+0.17(+3.17%)
Aug 10, 2016	5.565	5.606	5.433	5.466	869,316	-0.06(-1.05%)
Aug 09, 2016	5.648	5.739	5.503	5.524	1,026,572	-0.07(-1.33%)
Aug 08, 2016	5.491	5.755	5.466	5.598	2,075,107	+0.24(+4.47%)
Aug 05, 2016	5.103	5.441	5.020	5.359	1,560,400	+0.17(+3.34%)
Aug 04, 2016	4.995	5.218	4.938	5.185	1,059,066	+0.13(+2.61%)
Aug 03, 2016	4.830	5.078	4.797	5.053	1,171,130	+0.21(+4.44%)
Aug 02, 2016	4.822	4.954	4.748	4.839	1,425,144	+0.17(+3.72%)
Aug 01, 2016	4.822	4.822	4.640	4.665	1,063,901	-0.26(-5.36%)
Jul 29, 2016	4.698	4.938	4.690	4.929	1,087,730	+0.17(+3.65%)
Jul 28, 2016	4.731	4.855	4.682	4.756	1,053,275	-0.03(-0.69%)
Jul 27, 2016	4.954	5.123	4.756	4.789	1,678,095	-0.16(-3.17%)
Jul 26, 2016	4.905	4.962	4.798	4.946	2,020,140	-0.02(-0.33%)
Jul 25, 2016	5.168	5.193	4.954	4.962	962,509	-0.30(-5.64%)
Jul 22, 2016	5.333	5.362	5.210	5.259	731,987	-0.06(-1.09%)
Jul 21, 2016	5.366	5.556	5.309	5.317	1,089,942	-0.07(-1.23%)
Jul 20, 2016	5.218	5.428	5.152	5.383	1,289,210	+0.06(+1.08%)
Jul 19, 2016	5.342	5.432	5.284	5.325	725,565	-0.03(-0.62%)
Jul 18, 2016	5.267	5.383	5.218	5.358	874,963	+0.03(+0.62%)
Jul 15, 2016	5.391	5.440	5.259	5.325	663,401	-0.03(-0.62%)
Jul 14, 2016	5.416	5.453	5.337	5.358	887,871	+0.02(+0.46%)
Jul 13, 2016	5.440	5.482	5.210	5.333	1,071,106	-0.13(-2.41%)
Jul 12, 2016	5.325	5.539	5.292	5.465	1,473,237	+0.30(+5.91%)
Jul 11, 2016	5.226	5.317	5.152	5.160	976,226	-0.02(-0.32%)
Jul 08, 2016	5.259	5.168	5.168	5.177	1,477,888	+0.01(+0.16%)
Jul 07, 2016	5.383	5.498	5.127	5.168	1,749,761	-0.18(-3.39%)
Jul 06, 2016	5.070	5.366	5.045	5.350	1,770,847	+0.21(+4.01%)
Jul 05, 2016	5.267	5.333	5.053	5.144	1,095,820	-0.28(-5.17%)
Jul 01, 2016	5.432	5.424	5.424	5.424	828,448	+0.01(+0.15%)
Jun 30, 2016	5.482	5.515	5.375	5.416	2,044,464	-0.09(-1.65%)
Jun 29, 2016	5.267	5.546	5.218	5.506	1,881,465	+0.30(+5.86%)
Jun 28, 2016	5.053	5.229	5.028	5.201	2,096,690	+0.34(+6.95%)
Jun 27, 2016	4.946	5.078	4.748	4.863	1,216,099	-0.16(-3.12%)
Jun 24, 2016	4.946	5.177	4.880	5.020	1,659,565	-0.35(-6.60%)
Jun 23, 2016	5.407	5.424	5.276	5.375	984,050	+0.08(+1.56%)
Jun 22, 2016	5.432	5.473	5.230	5.292	1,261,096	-0.07(-1.23%)
Jun 21, 2016	5.251	5.404	5.185	5.358	1,520,879	+0.05(+0.93%)
Jun 20, 2016	5.268	5.383	5.210	5.309	1,524,830	+0.19(+3.70%)
Jun 17, 2016	4.938	5.202	4.881	5.119	2,348,430	+0.35(+7.43%)
Jun 16, 2016	4.765	4.868	4.597	4.765	1,371,639	-0.10(-2.03%)
Jun 15, 2016	4.790	4.996	4.700	4.864	1,695,991	+0.05(+1.03%)
Jun 14, 2016	4.815	4.914	4.658	4.815	1,560,547	-0.04(-0.85%)
Jun 13, 2016	4.823	5.058	4.765	4.856	1,449,731	-0.05(-1.01%)
Jun 10, 2016	5.086	5.173	4.856	4.905	1,886,247	-0.31(-5.99%)
Jun 09, 2016	5.185	5.300	5.119	5.218	1,315,855	-0.08(-1.55%)
Jun 08, 2016	5.547	5.712	5.276	5.300	2,457,970	-0.14(-2.57%)
Jun 07, 2016	5.366	5.556	5.309	5.440	2,429,989	+0.17(+3.28%)
Jun 06, 2016	5.054	5.358	5.021	5.268	2,636,166	+0.35(+7.20%)
Jun 03, 2016	4.831	4.947	4.765	4.914	1,798,106	+0.15(+3.11%)
Jun 02, 2016	4.453	4.790	4.453	4.765	1,791,772	+0.25(+5.46%)
Jun 01, 2016	4.354	4.568	4.337	4.519	1,745,967	+0.04(+0.92%)
May 31, 2016	4.272	4.510	4.272	4.477	1,897,035	+0.25(+5.84%)
May 27, 2016	4.280	4.230	4.230	4.230	889,132	-0.11(-2.47%)
May 26, 2016	4.370	4.412	4.198	4.337	1,421,397	+0.03(+0.76%)
May 25, 2016	4.132	4.325	4.132	4.305	1,808,402	+0.22(+5.44%)
May 24, 2016	4.164	4.230	4.025	4.082	1,259,657	-0.07(-1.58%)
May 23, 2016	4.058	4.173	3.996	4.148	831,266	+0.00(+0.00%)
May 20, 2016	4.082	4.271	4.078	4.148	1,326,300	+0.11(+2.64%)
May 19, 2016	3.959	4.086	3.852	4.041	1,833,899	-0.02(-0.61%)
May 18, 2016	4.321	4.336	4.017	4.066	2,253,519	-0.29(-6.60%)
May 17, 2016	4.370	4.413	4.296	4.353	2,476,588	-0.02(-0.38%)
May 16, 2016	4.321	4.386	4.238	4.370	2,062,344	+0.17(+4.11%)
May 13, 2016	4.247	4.357	4.189	4.197	2,300,505	-0.11(-2.48%)
May 12, 2016	4.436	4.436	4.230	4.304	2,034,571	-0.05(-1.13%)
May 11, 2016	4.386	4.436	4.296	4.353	3,807,334	-0.33(-7.02%)
May 10, 2016	4.362	4.715	4.362	4.682	3,258,863	+0.36(+8.37%)
May 09, 2016	4.164	4.427	4.082	4.321	3,559,272	+0.15(+3.54%)
May 06, 2016	3.877	4.403	3.877	4.173	3,120,022	+0.11(+2.63%)
May 05, 2016	4.173	4.214	3.930	4.066	2,356,434	+0.07(+1.85%)
May 04, 2016	4.058	4.174	3.869	3.992	1,150,800	-0.04(-1.02%)
May 03, 2016	4.214	4.255	3.918	4.033	1,885,735	-0.33(-7.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Enerplus Corp (NY: ERF )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Enerplus Corp (NY: ERF )

Historical Prices

Sections

Services

The Ridgway Record