Gulfport Energy Corp (NQ: GPOR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	30.69	31.45	30.14	31.30	2,296,839	+0.65(+2.12%)
Apr 28, 2016	30.67	31.42	30.25	30.65	2,017,596	-0.13(-0.42%)
Apr 27, 2016	30.66	31.30	30.50	30.78	3,718,843	+0.38(+1.25%)
Apr 26, 2016	29.70	30.58	29.35	30.40	1,673,783	+0.79(+2.67%)
Apr 25, 2016	30.14	30.57	29.18	29.61	1,717,186	-0.71(-2.34%)
Apr 22, 2016	30.00	30.48	29.73	30.32	1,973,118	+0.42(+1.40%)
Apr 21, 2016	30.67	30.79	29.65	29.90	1,711,943	-0.60(-1.97%)
Apr 20, 2016	29.63	30.83	29.59	30.50	1,693,589	+0.56(+1.87%)
Apr 19, 2016	29.36	30.19	29.05	29.94	1,632,116	+0.96(+3.31%)
Apr 18, 2016	27.74	29.41	27.50	28.98	1,737,679	+0.35(+1.22%)
Apr 15, 2016	28.62	28.98	28.41	28.63	1,170,110	-0.42(-1.45%)
Apr 14, 2016	29.41	29.49	28.77	29.05	1,062,455	-0.39(-1.32%)
Apr 13, 2016	30.18	30.33	29.21	29.44	2,154,786	-0.74(-2.45%)
Apr 12, 2016	28.89	30.38	28.45	30.18	2,409,540	+1.56(+5.45%)
Apr 11, 2016	28.68	29.15	28.12	28.62	1,955,391	+0.07(+0.25%)
Apr 08, 2016	27.61	28.75	27.61	28.55	2,499,493	+1.53(+5.66%)
Apr 07, 2016	26.71	27.11	26.36	27.02	1,925,613	+0.34(+1.27%)
Apr 06, 2016	26.76	26.98	26.00	26.68	2,387,464	+0.66(+2.54%)
Apr 05, 2016	26.46	26.96	26.00	26.02	2,586,194	-0.93(-3.45%)
Apr 04, 2016	27.44	28.11	26.86	26.95	1,913,733	-0.45(-1.64%)
Apr 01, 2016	27.54	27.73	27.06	27.40	2,195,016	-0.94(-3.32%)
Mar 31, 2016	28.15	28.55	28.14	28.34	2,632,427	+0.21(+0.75%)
Mar 30, 2016	28.89	29.57	27.81	28.13	1,989,429	-0.38(-1.33%)
Mar 29, 2016	26.95	28.56	26.81	28.51	3,755,868	+1.19(+4.36%)
Mar 28, 2016	27.80	27.80	27.01	27.32	2,240,030	-0.33(-1.19%)
Mar 24, 2016	27.05	27.65	27.65	27.65	2,128,000	+0.12(+0.44%)
Mar 23, 2016	28.38	29.26	27.31	27.53	3,131,626	-1.86(-6.33%)
Mar 22, 2016	29.04	29.79	28.82	29.39	2,192,485	+0.14(+0.48%)
Mar 21, 2016	29.41	29.95	28.68	29.25	3,047,164	-0.18(-0.61%)
Mar 18, 2016	29.19	29.79	28.91	29.43	4,729,208	+0.25(+0.86%)
Mar 17, 2016	29.08	29.32	28.25	29.18	3,464,132	+0.27(+0.93%)
Mar 16, 2016	27.25	28.91	27.25	28.91	4,171,491	+1.80(+6.64%)
Mar 15, 2016	26.07	27.13	26.04	27.11	3,196,303	+0.44(+1.65%)
Mar 14, 2016	26.81	27.41	26.60	26.67	2,569,062	-0.57(-2.09%)
Mar 11, 2016	26.17	27.41	25.64	27.24	6,045,702	+1.60(+6.24%)
Mar 10, 2016	25.68	25.71	25.03	25.64	21,511,956	-0.83(-3.14%)
Mar 09, 2016	26.21	26.62	25.53	26.47	3,958,412	+1.02(+4.01%)
Mar 08, 2016	26.39	26.84	25.21	25.45	4,153,708	-1.51(-5.60%)
Mar 07, 2016	25.81	27.23	25.06	26.96	4,149,938	+1.36(+5.31%)
Mar 04, 2016	25.73	26.11	24.82	25.60	4,614,750	+0.33(+1.31%)
Mar 03, 2016	25.71	26.47	25.10	25.27	3,358,694	-0.38(-1.48%)
Mar 02, 2016	23.97	25.73	22.84	25.65	2,777,502	+1.36(+5.60%)
Mar 01, 2016	24.38	24.75	22.78	24.29	2,676,878	+0.29(+1.21%)
Feb 29, 2016	24.11	24.54	23.14	24.00	2,923,526	-0.10(-0.41%)
Feb 26, 2016	24.25	24.49	23.52	24.10	2,745,840	+0.43(+1.82%)
Feb 25, 2016	25.90	26.32	23.35	23.67	4,758,978	-2.75(-10.41%)
Feb 24, 2016	25.40	26.43	25.35	26.42	2,261,826	+0.36(+1.38%)
Feb 23, 2016	28.64	28.64	25.25	26.06	3,838,261	-2.42(-8.50%)
Feb 22, 2016	28.00	29.13	26.59	28.48	2,852,852	+1.32(+4.86%)
Feb 19, 2016	27.21	27.61	26.53	27.16	2,882,565	-0.40(-1.45%)
Feb 18, 2016	28.66	28.67	26.10	27.56	5,191,259	-1.12(-3.91%)
Feb 17, 2016	27.93	28.99	27.16	28.68	3,081,539	+1.18(+4.29%)
Feb 16, 2016	28.83	29.00	26.84	27.50	2,275,071	-1.12(-3.91%)
Feb 12, 2016	28.01	28.62	28.62	28.62	1,649,700	+1.03(+3.73%)
Feb 11, 2016	26.91	27.95	26.27	27.59	1,991,538	+0.14(+0.51%)
Feb 10, 2016	26.69	28.40	26.18	27.45	1,594,661	+0.58(+2.16%)
Feb 09, 2016	27.44	27.53	26.21	26.87	2,641,002	-1.03(-3.69%)
Feb 08, 2016	27.50	27.98	26.38	27.90	4,001,714	-0.20(-0.71%)
Feb 05, 2016	28.94	29.03	27.28	28.10	2,933,662	-0.55(-1.92%)
Feb 04, 2016	30.24	31.05	28.11	28.65	3,446,099	-1.25(-4.18%)
Feb 03, 2016	28.86	30.22	27.75	29.90	2,901,969	+1.81(+6.44%)
Feb 02, 2016	27.16	28.72	26.05	28.09	3,673,060	-0.08(-0.28%)
Feb 01, 2016	28.91	29.12	27.21	28.17	3,248,318	-1.38(-4.67%)
Jan 29, 2016	28.05	29.61	27.76	29.55	3,012,066	+1.53(+5.46%)
Jan 28, 2016	29.68	29.96	27.40	28.02	2,708,309	+0.43(+1.56%)
Jan 27, 2016	26.27	28.00	25.81	27.59	2,948,046	+1.23(+4.67%)
Jan 26, 2016	25.09	26.89	24.40	26.36	3,026,534	+1.86(+7.59%)
Jan 25, 2016	24.96	25.54	24.45	24.50	2,945,111	-1.15(-4.48%)
Jan 22, 2016	25.97	26.65	25.02	25.65	3,950,543	+0.64(+2.56%)
Jan 21, 2016	24.16	25.60	24.05	25.01	3,813,362	+0.73(+3.01%)
Jan 20, 2016	21.92	24.64	21.17	24.28	3,262,733	+1.81(+8.06%)
Jan 19, 2016	23.33	23.63	21.87	22.47	2,890,863	-0.78(-3.35%)
Jan 15, 2016	22.15	23.25	23.25	23.25	3,086,700	+0.07(+0.30%)
Jan 14, 2016	22.64	23.67	22.15	23.18	3,135,620	+0.67(+2.98%)
Jan 13, 2016	22.34	23.31	21.40	22.51	3,547,783	+0.35(+1.58%)
Jan 12, 2016	23.02	23.82	21.36	22.16	3,691,671	-0.34(-1.51%)
Jan 11, 2016	23.79	24.40	22.08	22.50	3,646,285	-1.46(-6.09%)
Jan 08, 2016	23.06	24.21	23.01	23.96	2,336,576	+1.06(+4.63%)
Jan 07, 2016	22.26	23.46	21.83	22.90	3,096,792	+0.31(+1.37%)
Jan 06, 2016	23.71	23.81	22.01	22.59	2,679,576	-1.48(-6.15%)
Jan 05, 2016	24.62	24.70	23.86	24.07	1,745,532	-0.73(-2.94%)
Jan 04, 2016	24.59	25.45	24.25	24.80	3,462,442	+0.23(+0.94%)
Dec 31, 2015	23.09	24.57	24.57	24.57	2,159,300	+1.49(+6.46%)
Dec 30, 2015	24.23	24.31	22.93	23.08	2,889,219	-1.67(-6.75%)
Dec 29, 2015	24.55	25.14	23.81	24.75	3,493,938	+0.76(+3.17%)
Dec 28, 2015	23.63	24.01	23.31	23.99	2,093,444	-0.09(-0.37%)
Dec 24, 2015	24.37	24.08	24.08	24.08	751,500	-0.18(-0.74%)
Dec 23, 2015	22.12	24.33	22.12	24.26	2,858,412	+2.60(+12.00%)
Dec 22, 2015	21.93	22.30	21.51	21.66	1,894,051	-0.35(-1.59%)
Dec 21, 2015	21.49	22.33	20.80	22.01	3,559,778	+0.53(+2.47%)
Dec 18, 2015	21.34	22.85	21.34	21.48	3,634,432	+0.02(+0.09%)
Dec 17, 2015	21.19	21.60	21.04	21.46	3,964,363	+0.23(+1.08%)
Dec 16, 2015	21.03	22.81	20.73	21.23	2,774,747	+0.21(+1.00%)
Dec 15, 2015	20.53	21.25	20.42	21.02	2,109,014	+0.69(+3.39%)
Dec 14, 2015	21.06	21.40	20.21	20.33	3,181,461	-0.96(-4.51%)
Dec 11, 2015	22.47	22.64	20.86	21.29	2,686,177	-1.43(-6.29%)
Dec 10, 2015	22.31	23.04	22.04	22.72	1,731,047	+0.17(+0.75%)
Dec 09, 2015	22.76	23.52	22.14	22.55	1,721,956	+0.14(+0.62%)
Dec 08, 2015	21.66	22.78	21.44	22.41	1,829,144	+0.45(+2.05%)
Dec 07, 2015	23.74	23.78	21.85	21.96	3,094,920	-2.82(-11.38%)
Dec 04, 2015	24.82	24.92	23.78	24.78	1,904,546	-0.43(-1.71%)
Dec 03, 2015	25.49	26.12	24.91	25.21	1,989,734	+0.07(+0.28%)
Dec 02, 2015	25.34	25.98	24.65	25.14	2,152,583	-0.62(-2.41%)
Dec 01, 2015	25.37	25.96	25.37	25.76	1,744,435	+0.34(+1.34%)
Nov 30, 2015	25.38	26.00	25.22	25.42	1,619,179	+0.18(+0.71%)
Nov 27, 2015	25.49	27.55	25.14	25.24	708,637	-0.53(-2.06%)
Nov 25, 2015	25.58	25.77	25.77	25.77	1,666,200	-0.11(-0.43%)
Nov 24, 2015	25.50	26.03	25.01	25.88	3,123,817	+0.32(+1.25%)
Nov 23, 2015	25.72	25.98	25.27	25.56	2,936,946	-0.28(-1.08%)
Nov 20, 2015	27.67	27.93	25.78	25.84	3,724,265	-1.83(-6.61%)
Nov 19, 2015	28.01	28.62	27.63	27.67	1,797,406	-0.40(-1.43%)
Nov 18, 2015	29.29	29.66	27.33	28.07	2,550,619	-0.86(-2.97%)
Nov 17, 2015	30.47	30.61	28.73	28.93	2,047,486	-1.93(-6.25%)
Nov 16, 2015	29.20	30.89	29.20	30.86	1,610,253	+1.55(+5.29%)
Nov 13, 2015	29.03	30.04	28.41	29.31	1,210,451	+0.28(+0.96%)
Nov 12, 2015	29.45	30.36	28.86	29.03	1,516,988	-1.49(-4.88%)
Nov 11, 2015	32.04	31.53	30.08	30.52	1,486,123	-1.01(-3.20%)
Nov 10, 2015	31.46	32.18	31.09	31.53	1,699,218	+0.15(+0.48%)
Nov 09, 2015	30.53	31.70	30.53	31.38	1,494,183	+1.05(+3.46%)
Nov 06, 2015	30.11	31.67	29.83	30.33	1,843,493	-0.16(-0.52%)
Nov 05, 2015	29.84	32.11	28.58	30.49	4,027,425	-0.89(-2.84%)
Nov 04, 2015	30.76	32.22	30.42	31.38	2,106,785	+0.62(+2.02%)
Nov 03, 2015	30.82	31.84	30.38	30.76	2,479,034	+0.43(+1.42%)
Nov 02, 2015	30.17	31.11	29.90	30.33	2,138,611	-0.14(-0.46%)
Oct 30, 2015	30.56	30.93	29.45	30.47	1,431,918	-0.23(-0.75%)
Oct 29, 2015	30.82	31.85	30.57	30.70	1,071,001	-0.07(-0.23%)
Oct 28, 2015	30.02	31.00	29.26	30.77	1,816,423	+1.15(+3.88%)
Oct 27, 2015	29.49	30.33	29.20	29.62	2,132,091	-0.33(-1.10%)
Oct 26, 2015	30.69	30.92	29.83	29.95	2,366,824	-1.01(-3.26%)
Oct 23, 2015	31.46	32.42	30.34	30.96	1,802,781	-0.76(-2.40%)
Oct 22, 2015	32.79	32.95	31.28	31.72	1,808,050	-0.75(-2.31%)
Oct 21, 2015	34.25	34.44	32.42	32.47	1,278,904	-1.61(-4.72%)
Oct 20, 2015	33.88	34.49	33.35	34.08	1,040,246	+0.31(+0.92%)
Oct 19, 2015	34.32	34.56	33.35	33.77	1,273,985	-1.07(-3.07%)
Oct 16, 2015	35.61	35.99	34.58	34.84	1,327,947	-0.72(-2.02%)
Oct 15, 2015	35.17	36.12	34.19	35.56	1,625,070	-0.01(-0.03%)
Oct 14, 2015	34.25	35.61	33.97	35.57	1,345,025	+1.41(+4.13%)
Oct 13, 2015	34.20	35.29	33.74	34.16	1,056,574	-0.66(-1.90%)
Oct 12, 2015	35.27	35.40	33.82	34.82	1,345,640	-0.32(-0.91%)
Oct 09, 2015	35.20	35.37	33.94	35.14	1,343,463	+0.20(+0.57%)
Oct 08, 2015	33.71	35.11	33.32	34.94	1,439,569	+1.05(+3.10%)
Oct 07, 2015	34.77	35.44	33.21	33.89	1,645,963	-0.33(-0.96%)
Oct 06, 2015	32.37	34.26	32.15	34.22	2,279,035	+1.94(+6.01%)
Oct 05, 2015	31.46	32.42	31.40	32.28	1,309,364	+1.23(+3.96%)
Oct 02, 2015	29.20	31.14	29.01	31.05	2,017,512	+1.43(+4.83%)
Oct 01, 2015	30.17	30.64	29.37	29.62	1,241,082	-0.06(-0.20%)
Sep 30, 2015	29.46	30.27	28.97	29.68	1,637,996	+0.40(+1.37%)
Sep 29, 2015	29.45	30.01	29.01	29.28	1,258,307	-0.24(-0.81%)
Sep 28, 2015	30.67	30.80	29.45	29.52	1,581,000	-1.49(-4.80%)
Sep 25, 2015	31.56	31.69	30.67	31.01	1,058,100	-0.12(-0.39%)
Sep 24, 2015	30.67	31.46	30.14	31.13	1,965,357	+0.08(+0.26%)
Sep 23, 2015	32.45	32.52	31.04	31.05	1,099,942	-1.16(-3.60%)
Sep 22, 2015	31.60	32.62	31.40	32.21	1,671,461	+0.09(+0.28%)
Sep 21, 2015	32.46	32.57	31.83	32.12	1,071,925	-0.11(-0.34%)
Sep 18, 2015	33.04	33.67	32.07	32.23	2,143,981	-1.47(-4.36%)
Sep 17, 2015	34.77	35.21	33.61	33.70	1,685,095	-0.97(-2.80%)
Sep 16, 2015	34.00	35.11	33.71	34.67	1,870,719	+1.01(+3.00%)
Sep 15, 2015	33.14	34.09	33.14	33.66	1,430,196	+0.76(+2.31%)
Sep 14, 2015	32.55	33.08	32.03	32.90	1,506,717	+0.18(+0.55%)
Sep 11, 2015	32.05	32.74	31.59	32.72	2,078,670	+0.08(+0.25%)
Sep 10, 2015	32.37	33.14	32.09	32.64	1,829,079	+0.11(+0.34%)
Sep 09, 2015	33.38	33.88	32.46	32.53	1,900,954	-0.72(-2.17%)
Sep 08, 2015	33.06	34.89	32.08	33.25	1,869,704	+0.68(+2.09%)
Sep 04, 2015	33.50	32.57	32.57	32.57	1,580,500	-1.34(-3.95%)
Sep 03, 2015	34.34	34.90	33.30	33.91	1,845,733	-0.40(-1.17%)
Sep 02, 2015	34.88	35.06	33.09	34.31	1,272,895	+0.03(+0.09%)
Sep 01, 2015	34.95	35.82	33.99	34.28	1,656,855	-1.55(-4.33%)
Aug 31, 2015	34.70	36.08	33.86	35.83	2,006,169	+0.79(+2.25%)
Aug 28, 2015	35.02	36.55	34.70	35.04	2,343,201	-0.30(-0.85%)
Aug 27, 2015	33.72	36.17	33.72	35.34	2,590,352	+2.48(+7.55%)
Aug 26, 2015	33.60	33.80	32.23	32.86	2,174,518	+0.08(+0.24%)
Aug 25, 2015	34.34	34.37	32.59	32.78	2,155,905	+0.09(+0.28%)
Aug 24, 2015	32.33	33.64	31.51	32.69	3,114,662	-1.13(-3.34%)
Aug 21, 2015	33.25	34.41	33.15	33.82	1,666,534	+0.06(+0.18%)
Aug 20, 2015	33.93	34.22	33.37	33.76	1,466,993	-0.37(-1.08%)
Aug 19, 2015	35.18	35.54	33.40	34.13	1,850,782	-1.51(-4.24%)
Aug 18, 2015	35.59	36.48	35.29	35.64	1,362,119	-0.12(-0.34%)
Aug 17, 2015	35.73	36.41	35.37	35.76	2,297,535	-0.21(-0.58%)
Aug 14, 2015	35.73	36.30	35.10	35.97	1,434,769	+0.47(+1.32%)
Aug 13, 2015	35.88	36.66	34.26	35.50	1,339,212	-0.87(-2.39%)
Aug 12, 2015	34.72	36.56	34.55	36.37	2,046,797	+1.18(+3.35%)
Aug 11, 2015	34.65	35.27	34.05	35.19	2,143,404	-0.20(-0.55%)
Aug 10, 2015	33.86	35.41	32.98	35.38	1,962,833	+2.23(+6.71%)
Aug 07, 2015	34.05	34.75	32.76	33.16	2,077,046	-0.89(-2.61%)
Aug 06, 2015	32.98	34.55	31.99	34.05	4,545,179	+1.88(+5.84%)
Aug 05, 2015	33.57	34.18	31.92	32.17	2,441,808	-0.85(-2.57%)
Aug 04, 2015	33.00	33.80	32.72	33.02	1,761,517	+0.17(+0.52%)
Aug 03, 2015	32.60	33.63	31.91	32.85	3,046,456	+0.09(+0.27%)
Jul 31, 2015	32.83	33.13	32.40	32.76	2,416,775	-0.10(-0.30%)
Jul 30, 2015	33.30	33.96	32.56	32.86	1,947,804	-0.69(-2.06%)
Jul 29, 2015	32.52	33.66	31.95	33.55	2,349,999	+0.74(+2.26%)
Jul 28, 2015	32.30	33.28	31.57	32.81	3,069,329	+0.93(+2.92%)
Jul 27, 2015	33.18	33.55	31.82	31.88	3,186,645	-1.81(-5.37%)
Jul 24, 2015	35.25	35.25	33.41	33.69	2,406,883	-1.59(-4.51%)
Jul 23, 2015	36.36	36.99	35.19	35.28	2,614,466	-1.24(-3.40%)
Jul 22, 2015	36.49	36.96	36.03	36.52	1,084,626	-0.11(-0.30%)
Jul 21, 2015	36.01	37.36	35.89	36.63	2,087,163	+0.52(+1.44%)
Jul 20, 2015	37.84	37.96	35.93	36.11	1,442,697	-1.53(-4.06%)
Jul 17, 2015	38.27	38.41	37.58	37.64	1,177,880	-0.79(-2.06%)
Jul 16, 2015	38.89	39.33	38.28	38.43	997,268	-0.38(-0.98%)
Jul 15, 2015	39.14	39.92	38.55	38.81	1,432,242	-0.62(-1.57%)
Jul 14, 2015	38.25	39.84	38.25	39.43	1,342,705	+1.00(+2.60%)
Jul 13, 2015	38.42	38.55	37.72	38.43	1,297,337	+0.36(+0.95%)
Jul 10, 2015	38.59	39.06	37.97	38.07	1,188,418	-0.59(-1.53%)
Jul 09, 2015	38.35	38.88	38.06	38.66	1,331,472	+0.88(+2.33%)
Jul 08, 2015	38.72	39.11	37.54	37.78	1,376,918	-1.17(-3.00%)
Jul 07, 2015	37.80	39.03	36.58	38.95	1,783,250	+1.17(+3.10%)
Jul 06, 2015	37.72	38.38	37.02	37.78	1,333,133	-0.58(-1.51%)
Jul 02, 2015	38.45	38.36	38.36	38.36	1,377,500	-0.03(-0.08%)
Jul 01, 2015	40.17	40.59	38.28	38.39	1,362,781	-1.86(-4.62%)
Jun 30, 2015	39.90	40.40	39.29	40.25	1,633,065	+0.77(+1.95%)
Jun 29, 2015	40.06	40.39	39.47	39.48	1,228,251	-1.27(-3.12%)
Jun 26, 2015	40.48	40.82	39.70	40.75	3,449,889	+0.08(+0.20%)
Jun 25, 2015	41.89	41.90	40.59	40.67	2,111,521	-1.60(-3.79%)
Jun 24, 2015	42.64	43.17	41.48	42.27	1,595,675	-0.61(-1.42%)
Jun 23, 2015	42.82	43.25	42.51	42.88	1,365,906	+0.03(+0.07%)
Jun 22, 2015	42.87	43.35	41.86	42.85	1,337,184	+0.19(+0.45%)
Jun 19, 2015	43.47	43.91	42.13	42.66	2,889,998	-1.17(-2.67%)
Jun 18, 2015	44.04	44.33	43.57	43.83	955,482	-0.13(-0.30%)
Jun 17, 2015	45.22	45.66	43.93	43.96	1,220,293	-0.84(-1.87%)
Jun 16, 2015	44.05	45.15	43.92	44.80	1,218,974	+0.63(+1.43%)
Jun 15, 2015	44.35	44.64	43.94	44.17	1,084,486	-0.38(-0.85%)
Jun 12, 2015	44.36	44.98	44.12	44.55	1,315,125	-0.10(-0.22%)
Jun 11, 2015	44.70	44.86	44.07	44.65	2,352,043	+0.19(+0.43%)
Jun 10, 2015	44.04	44.63	43.94	44.46	8,767,392	-0.91(-2.01%)
Jun 09, 2015	45.37	46.05	44.90	45.37	1,204,643	+0.28(+0.62%)
Jun 08, 2015	44.57	45.63	44.11	45.09	1,240,741	+0.50(+1.12%)
Jun 05, 2015	43.71	45.02	43.34	44.59	1,548,770	+1.16(+2.67%)
Jun 04, 2015	44.02	44.02	43.15	43.43	1,154,418	-0.98(-2.21%)
Jun 03, 2015	44.29	45.26	44.16	44.41	1,161,010	+0.02(+0.06%)
Jun 02, 2015	43.72	44.67	43.72	44.38	1,178,705	+0.71(+1.64%)
Jun 01, 2015	43.78	44.14	43.03	43.67	1,634,084	+0.51(+1.18%)
May 29, 2015	43.95	44.63	43.00	43.16	1,374,353	-0.79(-1.80%)
May 28, 2015	44.84	45.11	43.60	43.95	952,465	-1.24(-2.74%)
May 27, 2015	45.17	45.52	44.34	45.19	716,457	-0.08(-0.18%)
May 26, 2015	45.99	46.47	45.09	45.27	825,485	-1.26(-2.71%)
May 22, 2015	45.57	46.53	46.53	46.53	945,200	+0.51(+1.11%)
May 21, 2015	45.58	46.41	45.24	46.02	1,030,938	+0.66(+1.46%)
May 20, 2015	44.84	45.44	44.13	45.36	1,076,037	+0.55(+1.23%)
May 19, 2015	45.82	46.03	44.76	44.81	1,184,879	-1.35(-2.92%)
May 18, 2015	46.24	46.71	45.28	46.16	2,008,742	-0.95(-2.02%)
May 15, 2015	45.86	47.38	45.39	47.11	1,335,796	+1.05(+2.29%)
May 14, 2015	46.19	47.14	45.77	46.05	1,553,960	+0.27(+0.58%)
May 13, 2015	45.91	46.35	45.17	45.79	1,717,455	+0.18(+0.39%)
May 12, 2015	44.79	45.86	44.65	45.61	949,501	+0.68(+1.51%)
May 11, 2015	45.99	45.99	44.48	44.93	1,143,648	-0.92(-2.01%)
May 08, 2015	45.23	46.00	43.93	45.85	2,219,317	+1.13(+2.53%)
May 07, 2015	45.68	48.18	44.39	44.72	1,906,541	-0.70(-1.54%)
May 06, 2015	47.72	47.89	45.20	45.42	1,803,379	-1.64(-3.48%)
May 05, 2015	49.58	49.83	47.05	47.06	1,741,797	-1.97(-4.02%)
May 04, 2015	49.42	49.74	48.27	49.03	1,434,459	-0.32(-0.65%)

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.