Enerplus Corp (NY: ERF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	6.266	6.379	6.225	6.371	1,636,222	-0.04(-0.63%)
May 30, 2017	6.379	6.455	6.290	6.411	1,127,231	-0.08(-1.24%)
May 26, 2017	6.346	6.516	6.346	6.492	1,247,116	+0.15(+2.29%)
May 25, 2017	6.661	6.855	6.298	6.346	2,033,477	-0.37(-5.53%)
May 24, 2017	6.782	6.877	6.613	6.718	1,825,434	-0.09(-1.30%)
May 23, 2017	6.661	6.823	6.585	6.807	1,999,218	+0.20(+3.05%)
May 22, 2017	6.798	6.807	6.565	6.605	879,990	-0.14(-2.03%)
May 19, 2017	6.524	6.807	6.524	6.742	1,447,106	+0.27(+4.24%)
May 18, 2017	6.323	6.516	6.250	6.468	1,328,818	+0.10(+1.65%)
May 17, 2017	6.492	6.516	6.355	6.363	1,191,090	-0.15(-2.35%)
May 16, 2017	6.573	6.645	6.476	6.516	1,570,671	-0.02(-0.37%)
May 15, 2017	6.637	6.678	6.504	6.540	1,651,634	+0.13(+2.01%)
May 12, 2017	6.452	6.468	6.379	6.411	939,667	-0.02(-0.38%)
May 11, 2017	6.565	6.565	6.419	6.436	1,080,862	-0.05(-0.75%)
May 10, 2017	6.274	6.557	6.266	6.484	1,552,858	+0.27(+4.42%)
May 09, 2017	6.218	6.266	6.081	6.210	1,814,535	+0.02(+0.26%)
May 08, 2017	5.928	6.242	5.887	6.194	2,288,937	+0.34(+5.79%)
May 05, 2017	5.444	5.875	5.411	5.855	3,075,562	+0.60(+11.35%)
May 04, 2017	5.508	5.516	5.258	5.258	3,068,027	-0.35(-6.19%)
May 03, 2017	5.710	5.758	5.520	5.605	2,106,911	-0.13(-2.25%)
May 02, 2017	5.807	5.855	5.678	5.734	1,116,175	-0.06(-0.97%)
May 01, 2017	5.807	5.839	5.742	5.790	971,796	-0.02(-0.42%)
Apr 28, 2017	5.984	6.016	5.807	5.815	1,508,265	-0.10(-1.77%)
Apr 27, 2017	5.887	5.928	5.688	5.919	1,783,173	-0.07(-1.21%)
Apr 26, 2017	6.048	6.202	5.968	5.992	1,356,487	-0.14(-2.24%)
Apr 25, 2017	5.976	6.137	5.908	6.129	1,326,153	+0.12(+2.01%)
Apr 24, 2017	6.073	6.113	5.992	6.008	1,285,914	-0.03(-0.53%)
Apr 21, 2017	6.041	6.121	6.016	6.041	1,513,829	-0.02(-0.27%)
Apr 20, 2017	6.242	6.298	6.057	6.057	1,695,424	-0.15(-2.46%)
Apr 19, 2017	6.435	6.459	6.186	6.210	2,133,142	-0.23(-3.50%)
Apr 18, 2017	6.298	6.500	6.266	6.435	1,109,898	+0.09(+1.40%)
Apr 17, 2017	6.339	6.411	6.298	6.347	634,002	+0.03(+0.51%)
Apr 13, 2017	6.540	6.612	6.298	6.314	929,444	-0.20(-3.09%)
Apr 12, 2017	6.564	6.628	6.459	6.516	902,812	-0.05(-0.74%)
Apr 11, 2017	6.475	6.645	6.451	6.564	1,213,281	+0.10(+1.62%)
Apr 10, 2017	6.395	6.520	6.355	6.459	961,024	+0.15(+2.43%)
Apr 07, 2017	6.459	6.459	6.298	6.306	869,774	-0.14(-2.13%)
Apr 06, 2017	6.524	6.532	6.371	6.443	1,414,254	+0.01(+0.13%)
Apr 05, 2017	6.580	6.677	6.427	6.435	1,904,711	-0.03(-0.50%)
Apr 04, 2017	6.435	6.488	6.266	6.467	1,155,236	+0.06(+0.88%)
Apr 03, 2017	6.459	6.500	6.266	6.411	1,566,148	-0.07(-1.12%)
Mar 31, 2017	6.419	6.508	6.339	6.484	1,111,360	+0.04(+0.62%)
Mar 30, 2017	6.620	6.685	6.443	6.443	1,148,657	-0.16(-2.44%)
Mar 29, 2017	6.451	6.628	6.298	6.604	1,593,359	+0.23(+3.54%)
Mar 28, 2017	6.194	6.419	6.140	6.379	1,237,866	+0.23(+3.66%)
Mar 27, 2017	5.888	6.181	5.847	6.153	1,101,708	+0.13(+2.14%)
Mar 24, 2017	6.097	6.177	6.016	6.024	818,796	-0.05(-0.79%)
Mar 23, 2017	5.968	6.181	5.903	6.073	1,270,886	+0.07(+1.21%)
Mar 22, 2017	6.065	6.145	5.852	6.000	1,821,096	-0.12(-1.97%)
Mar 21, 2017	6.507	6.636	6.113	6.121	1,615,347	-0.36(-5.58%)
Mar 20, 2017	6.394	6.579	6.394	6.483	1,008,318	-0.02(-0.25%)
Mar 17, 2017	6.676	6.716	6.491	6.499	1,343,740	-0.13(-1.94%)
Mar 16, 2017	6.724	6.724	6.587	6.628	1,060,100	-0.10(-1.55%)
Mar 15, 2017	6.587	6.756	6.547	6.732	1,574,476	+0.27(+4.10%)
Mar 14, 2017	6.427	6.571	6.322	6.467	1,244,614	-0.13(-1.95%)
Mar 13, 2017	6.660	6.716	6.571	6.596	1,175,649	-0.07(-1.09%)
Mar 10, 2017	6.620	6.732	6.483	6.668	1,694,427	+0.13(+1.97%)
Mar 09, 2017	6.732	6.769	6.258	6.539	2,745,384	-0.23(-3.44%)
Mar 08, 2017	7.207	7.263	6.740	6.772	3,090,483	-0.51(-6.96%)
Mar 07, 2017	7.271	7.368	7.215	7.279	1,768,406	+0.06(+0.89%)
Mar 06, 2017	7.054	7.246	6.933	7.215	1,317,215	+0.15(+2.16%)
Mar 03, 2017	7.118	7.199	7.006	7.062	1,146,956	-0.06(-0.79%)
Mar 02, 2017	7.255	7.352	7.022	7.118	1,137,420	-0.26(-3.49%)
Mar 01, 2017	7.159	7.432	7.118	7.376	1,410,990	+0.29(+4.09%)
Feb 28, 2017	7.014	7.175	6.998	7.086	1,306,637	+0.03(+0.46%)
Feb 27, 2017	7.062	7.239	7.022	7.054	1,382,251	+0.03(+0.46%)
Feb 24, 2017	7.247	7.327	6.901	7.022	2,027,693	-0.23(-3.11%)
Feb 23, 2017	7.432	7.488	7.226	7.247	1,550,776	+0.00(+0.00%)
Feb 22, 2017	7.552	7.576	7.235	7.247	1,010,839	-0.44(-5.75%)
Feb 21, 2017	7.593	7.705	7.488	7.689	1,428,462	+0.17(+2.24%)
Feb 17, 2017		7.520	7.520	7.520	0	-0.06(-0.85%)
Feb 16, 2017	7.697	7.753	7.456	7.584	1,288,360	-0.06(-0.74%)
Feb 15, 2017	7.641	7.753	7.588	7.641	1,340,896	-0.08(-1.04%)
Feb 14, 2017	7.593	7.721	7.540	7.721	1,275,620	+0.18(+2.45%)
Feb 13, 2017	7.456	7.552	7.440	7.536	991,501	-0.02(-0.32%)
Feb 10, 2017	7.287	7.641	7.287	7.560	2,260,299	+0.48(+6.81%)
Feb 09, 2017	6.942	7.135	6.942	7.078	1,184,270	+0.24(+3.53%)
Feb 08, 2017	6.829	6.853	6.669	6.837	1,260,332	-0.05(-0.70%)
Feb 07, 2017	7.054	7.118	6.845	6.885	1,176,657	-0.29(-4.03%)
Feb 06, 2017	7.456	7.512	7.151	7.175	1,121,990	-0.30(-3.98%)
Feb 03, 2017	7.520	7.633	7.432	7.472	911,432	-0.06(-0.75%)
Feb 02, 2017	7.384	7.576	7.376	7.528	1,465,581	+0.14(+1.85%)
Feb 01, 2017	7.239	7.480	7.231	7.392	1,486,852	+0.22(+3.02%)
Jan 31, 2017	6.966	7.183	6.958	7.175	1,053,899	+0.25(+3.60%)
Jan 30, 2017	7.191	7.199	6.869	6.926	1,136,086	-0.35(-4.86%)
Jan 27, 2017	7.359	7.440	7.191	7.279	753,860	-0.20(-2.69%)
Jan 26, 2017	7.641	7.713	7.400	7.480	877,714	-0.19(-2.51%)
Jan 25, 2017	7.528	7.677	7.488	7.673	1,019,175	+0.10(+1.38%)
Jan 24, 2017	7.199	7.608	7.191	7.568	1,046,039	+0.45(+6.31%)
Jan 23, 2017	7.167	7.239	7.079	7.119	650,462	-0.18(-2.53%)
Jan 20, 2017	7.448	7.512	7.271	7.303	663,565	-0.09(-1.19%)
Jan 19, 2017	7.287	7.416	7.255	7.392	731,836	+0.12(+1.66%)
Jan 18, 2017	7.344	7.432	7.247	7.271	688,054	-0.22(-3.00%)
Jan 17, 2017	7.504	7.576	7.432	7.496	1,023,765	+0.09(+1.19%)
Jan 13, 2017		7.408	7.408	7.408	0	+0.20(+2.78%)
Jan 12, 2017	7.303	7.404	7.171	7.207	789,045	+0.07(+1.01%)
Jan 11, 2017	7.183	7.247	7.035	7.135	771,572	+0.01(+0.11%)
Jan 10, 2017	7.159	7.247	7.071	7.127	939,450	+0.00(+0.00%)
Jan 09, 2017	7.255	7.303	7.087	7.127	886,513	-0.29(-3.90%)
Jan 06, 2017	7.536	7.536	7.360	7.416	640,018	-0.12(-1.60%)
Jan 05, 2017	7.657	7.817	7.496	7.536	1,361,014	-0.07(-0.95%)
Jan 04, 2017	7.705	7.769	7.576	7.608	1,019,819	-0.04(-0.52%)
Jan 03, 2017	7.745	7.986	7.480	7.649	1,348,702	+0.04(+0.53%)
Dec 30, 2016		7.608	7.608	7.608	0	+0.04(+0.53%)
Dec 29, 2016	7.544	7.612	7.540	7.568	1,092,855	+0.00(+0.00%)
Dec 28, 2016	7.496	7.633	7.496	7.568	1,067,977	-0.03(-0.42%)
Dec 27, 2016	7.456	7.624	7.456	7.600	697,279	+0.17(+2.27%)
Dec 23, 2016		7.432	7.432	7.432	0	-0.14(-1.80%)
Dec 22, 2016	7.528	7.681	7.488	7.568	769,881	+0.05(+0.64%)
Dec 21, 2016	7.584	7.640	7.448	7.520	1,091,474	+0.00(+0.00%)
Dec 20, 2016	7.705	7.713	7.496	7.520	1,168,862	-0.07(-0.95%)
Dec 19, 2016	7.624	7.761	7.544	7.592	1,378,344	-0.05(-0.63%)
Dec 16, 2016	7.665	7.745	7.472	7.640	2,196,334	+0.07(+0.95%)
Dec 15, 2016	7.488	7.729	7.409	7.568	1,439,443	-0.11(-1.46%)
Dec 14, 2016	7.937	8.081	7.640	7.681	2,283,387	-0.39(-4.87%)
Dec 13, 2016	7.825	8.274	7.737	8.073	3,290,051	+0.47(+6.11%)
Dec 12, 2016	8.033	8.282	7.584	7.608	2,889,071	+0.22(+2.93%)
Dec 09, 2016	7.312	7.528	7.288	7.392	1,679,786	+0.14(+1.99%)
Dec 08, 2016	7.175	7.248	7.103	7.248	1,156,965	+0.11(+1.57%)
Dec 07, 2016	7.167	7.167	6.935	7.135	1,277,750	-0.06(-0.78%)
Dec 06, 2016	7.143	7.296	7.055	7.192	1,102,038	-0.09(-1.21%)
Dec 05, 2016	7.304	7.488	7.244	7.280	1,060,577	+0.11(+1.57%)
Dec 02, 2016	7.087	7.448	7.087	7.167	1,869,464	+0.05(+0.68%)
Dec 01, 2016	7.216	7.662	7.087	7.119	3,402,992	+0.18(+2.54%)
Nov 30, 2016	6.558	7.087	6.558	6.943	3,733,840	+1.03(+17.50%)
Nov 29, 2016	6.005	6.157	5.877	5.909	1,617,856	-0.35(-5.63%)
Nov 28, 2016	6.406	6.446	6.205	6.262	1,257,071	-0.06(-1.01%)
Nov 25, 2016	6.438	6.494	6.278	6.326	550,572	-0.18(-2.71%)
Nov 23, 2016		6.502	6.502	6.502	0	+0.07(+1.12%)
Nov 22, 2016	6.470	6.510	6.278	6.430	1,380,867	-0.02(-0.25%)
Nov 21, 2016	6.166	6.462	6.141	6.446	2,491,129	+0.49(+8.20%)
Nov 18, 2016	5.861	6.109	5.853	5.957	1,356,473	+0.13(+2.20%)
Nov 17, 2016	6.005	6.121	5.801	5.829	1,553,898	-0.06(-1.09%)
Nov 16, 2016	5.765	6.001	5.725	5.893	1,807,420	+0.08(+1.38%)
Nov 15, 2016	5.517	5.853	5.517	5.813	2,183,101	+0.42(+7.88%)
Nov 14, 2016	5.012	5.445	5.012	5.389	1,874,801	+0.26(+5.16%)
Nov 11, 2016	5.229	5.237	5.059	5.125	1,134,068	-0.22(-4.05%)
Nov 10, 2016	5.325	5.413	5.221	5.341	1,265,799	-0.09(-1.62%)
Nov 09, 2016	5.245	5.445	5.245	5.429	1,237,593	+0.13(+2.42%)
Nov 08, 2016	5.349	5.413	5.261	5.301	890,246	-0.10(-1.78%)
Nov 07, 2016	5.413	5.453	5.329	5.397	990,527	+0.08(+1.51%)
Nov 04, 2016	5.333	5.445	5.149	5.317	1,378,479	-0.11(-2.06%)
Nov 03, 2016	5.453	5.485	5.357	5.429	752,211	+0.02(+0.44%)
Nov 02, 2016	5.453	5.581	5.309	5.405	1,867,793	-0.19(-3.43%)
Nov 01, 2016	5.501	5.597	5.411	5.597	1,794,162	+0.22(+4.02%)
Oct 31, 2016	5.429	5.469	5.326	5.381	1,221,432	-0.11(-2.04%)
Oct 28, 2016	5.469	5.717	5.437	5.493	1,593,112	-0.02(-0.29%)
Oct 27, 2016	5.533	5.669	5.501	5.509	1,247,832	+0.03(+0.58%)
Oct 26, 2016	5.541	5.621	5.413	5.477	2,384,990	-0.18(-3.25%)
Oct 25, 2016	5.773	5.925	5.653	5.661	1,328,021	-0.18(-3.15%)
Oct 24, 2016	5.973	6.013	5.749	5.845	1,087,698	-0.18(-3.05%)
Oct 21, 2016	5.893	6.061	5.853	6.029	1,112,132	+0.08(+1.34%)
Oct 20, 2016	5.989	6.061	5.885	5.949	1,132,308	-0.16(-2.62%)
Oct 19, 2016	5.997	6.188	5.901	6.109	1,852,219	+0.22(+3.66%)
Oct 18, 2016	5.829	5.925	5.781	5.893	1,272,151	+0.19(+3.37%)
Oct 17, 2016	5.813	5.813	5.637	5.701	859,271	-0.11(-1.93%)
Oct 14, 2016	5.861	5.925	5.733	5.813	1,158,893	-0.03(-0.55%)
Oct 13, 2016	5.741	5.949	5.637	5.845	1,561,025	+0.04(+0.69%)
Oct 12, 2016	5.853	5.885	5.705	5.805	1,553,512	-0.11(-1.89%)
Oct 11, 2016	5.949	6.077	5.877	5.917	1,286,288	-0.03(-0.54%)
Oct 10, 2016	5.949	6.053	5.845	5.949	730,445	+0.10(+1.78%)
Oct 07, 2016	5.973	5.989	5.781	5.845	1,009,732	-0.06(-1.08%)
Oct 06, 2016	6.005	6.085	5.805	5.909	1,531,911	-0.04(-0.67%)
Oct 05, 2016	5.613	6.045	5.613	5.949	3,634,284	+0.44(+7.98%)
Oct 04, 2016	5.349	5.541	5.285	5.509	3,075,804	+0.16(+2.99%)
Oct 03, 2016	5.157	5.389	5.021	5.349	1,434,992	+0.22(+4.37%)
Sep 30, 2016	5.109	5.269	5.029	5.125	1,503,408	+0.10(+2.07%)
Sep 29, 2016	5.053	5.312	4.949	5.021	2,783,095	+0.01(+0.16%)
Sep 28, 2016	4.589	5.029	4.485	5.013	2,974,248	+0.46(+10.19%)
Sep 27, 2016	4.653	4.669	4.525	4.549	1,402,725	-0.17(-3.56%)
Sep 26, 2016	4.917	4.949	4.717	4.717	1,024,418	-0.14(-2.96%)
Sep 23, 2016	4.981	5.041	4.845	4.861	1,111,974	-0.14(-2.72%)
Sep 22, 2016	5.013	5.084	4.973	4.997	1,363,221	+0.12(+2.46%)
Sep 21, 2016	4.685	4.905	4.661	4.877	1,275,078	+0.26(+5.53%)
Sep 20, 2016	4.661	4.737	4.566	4.622	1,489,989	-0.09(-1.86%)
Sep 19, 2016	4.845	4.905	4.701	4.709	1,087,350	-0.06(-1.34%)
Sep 16, 2016	4.661	4.805	4.566	4.773	1,833,650	-0.02(-0.50%)
Sep 15, 2016	4.829	4.897	4.773	4.797	1,137,500	+0.00(+0.00%)
Sep 14, 2016	4.861	5.009	4.789	4.797	1,395,966	-0.10(-2.12%)
Sep 13, 2016	5.148	5.160	4.857	4.901	1,504,358	-0.39(-7.39%)
Sep 12, 2016	5.260	5.372	5.156	5.292	1,139,106	-0.07(-1.34%)
Sep 09, 2016	5.571	5.603	5.356	5.364	1,120,569	-0.35(-6.15%)
Sep 08, 2016	5.691	5.819	5.611	5.715	1,220,773	+0.13(+2.29%)
Sep 07, 2016	5.755	5.875	5.563	5.587	1,100,980	-0.16(-2.78%)
Sep 06, 2016	5.659	5.803	5.635	5.747	679,027	+0.10(+1.84%)
Sep 02, 2016	5.651	5.643	5.643	5.643	780,136	+0.12(+2.17%)
Sep 01, 2016	5.516	5.531	5.340	5.524	931,784	-0.03(-0.57%)
Aug 31, 2016	5.579	5.635	5.480	5.555	1,110,542	-0.05(-0.85%)
Aug 30, 2016	5.691	5.787	5.563	5.603	848,046	-0.08(-1.40%)
Aug 29, 2016	5.603	5.767	5.595	5.683	861,550	-0.04(-0.70%)
Aug 26, 2016	5.819	5.966	5.691	5.723	901,701	-0.07(-1.24%)
Aug 25, 2016	5.787	5.914	5.727	5.795	771,045	+0.02(+0.28%)
Aug 24, 2016	5.906	6.026	5.755	5.779	810,593	-0.19(-3.20%)
Aug 23, 2016	5.859	6.042	5.859	5.970	871,900	+0.06(+0.94%)
Aug 22, 2016	5.994	6.034	5.851	5.914	1,127,816	-0.20(-3.26%)
Aug 19, 2016	6.122	6.233	6.070	6.114	945,268	-0.12(-1.92%)
Aug 18, 2016	5.986	6.233	5.970	6.233	1,595,229	+0.31(+5.25%)
Aug 17, 2016	5.882	5.946	5.731	5.922	1,372,158	+0.03(+0.54%)
Aug 16, 2016	5.787	5.906	5.679	5.890	1,605,607	+0.11(+1.93%)
Aug 15, 2016	5.564	5.811	5.532	5.779	1,874,810	+0.29(+5.22%)
Aug 12, 2016	5.508	5.564	5.404	5.492	815,862	+0.05(+0.88%)
Aug 11, 2016	5.340	5.508	5.269	5.444	1,029,835	+0.17(+3.17%)
Aug 10, 2016	5.372	5.412	5.245	5.277	900,515	-0.06(-1.05%)
Aug 09, 2016	5.452	5.540	5.313	5.332	1,063,415	-0.07(-1.33%)
Aug 08, 2016	5.301	5.556	5.277	5.404	2,149,581	+0.23(+4.47%)
Aug 05, 2016	4.926	5.253	4.846	5.173	1,616,401	+0.17(+3.34%)
Aug 04, 2016	4.822	5.038	4.767	5.006	1,097,075	+0.13(+2.61%)
Aug 03, 2016	4.663	4.902	4.631	4.878	1,213,161	+0.21(+4.44%)
Aug 02, 2016	4.655	4.782	4.583	4.671	1,476,291	+0.17(+3.72%)
Aug 01, 2016	4.655	4.655	4.480	4.504	1,102,084	-0.26(-5.36%)
Jul 29, 2016	4.535	4.767	4.527	4.759	1,126,767	+0.17(+3.65%)
Jul 28, 2016	4.567	4.687	4.519	4.591	1,091,076	-0.03(-0.69%)
Jul 27, 2016	4.782	4.946	4.591	4.623	1,738,321	-0.15(-3.17%)
Jul 26, 2016	4.735	4.790	4.631	4.775	2,092,641	-0.02(-0.33%)
Jul 25, 2016	4.989	5.013	4.782	4.790	997,053	-0.29(-5.64%)
Jul 22, 2016	5.149	5.176	5.029	5.077	758,257	-0.06(-1.09%)
Jul 21, 2016	5.180	5.363	5.125	5.133	1,129,060	-0.06(-1.23%)
Jul 20, 2016	5.037	5.240	4.973	5.196	1,335,479	+0.06(+1.08%)
Jul 19, 2016	5.156	5.244	5.101	5.141	751,605	-0.03(-0.62%)
Jul 18, 2016	5.085	5.196	5.037	5.172	906,365	+0.03(+0.62%)
Jul 15, 2016	5.204	5.251	5.077	5.141	687,210	-0.03(-0.62%)
Jul 14, 2016	5.228	5.264	5.152	5.172	919,736	+0.02(+0.46%)
Jul 13, 2016	5.252	5.292	5.029	5.149	1,109,547	-0.13(-2.41%)
Jul 12, 2016	5.141	5.347	5.109	5.276	1,526,110	+0.29(+5.91%)
Jul 11, 2016	5.045	5.133	4.973	4.981	1,011,262	-0.02(-0.32%)
Jul 08, 2016	5.077	4.989	4.989	4.997	1,530,928	+0.01(+0.16%)
Jul 07, 2016	5.196	5.308	4.950	4.989	1,812,558	-0.18(-3.39%)
Jul 06, 2016	4.894	5.180	4.870	5.164	1,834,402	+0.20(+4.01%)
Jul 05, 2016	5.085	5.149	4.878	4.965	1,135,148	-0.27(-5.17%)
Jul 01, 2016	5.244	5.236	5.236	5.236	858,180	+0.01(+0.15%)
Jun 30, 2016	5.292	5.324	5.188	5.228	2,117,839	-0.09(-1.65%)
Jun 29, 2016	5.085	5.353	5.037	5.316	1,948,990	+0.29(+5.86%)
Jun 28, 2016	4.878	5.047	4.854	5.021	2,171,938	+0.33(+6.95%)
Jun 27, 2016	4.775	4.902	4.584	4.695	1,259,743	-0.15(-3.12%)
Jun 24, 2016	4.775	4.997	4.711	4.846	1,719,126	-0.34(-6.60%)
Jun 23, 2016	5.220	5.236	5.093	5.188	1,019,366	+0.08(+1.56%)
Jun 22, 2016	5.244	5.284	5.049	5.109	1,306,356	-0.06(-1.23%)
Jun 21, 2016	5.069	5.217	5.006	5.172	1,575,462	+0.05(+0.93%)
Jun 20, 2016	5.085	5.196	5.029	5.125	1,579,555	+0.18(+3.70%)
Jun 17, 2016	4.767	5.021	4.712	4.942	2,432,713	+0.34(+7.43%)
Jun 16, 2016	4.600	4.700	4.437	4.600	1,420,865	-0.10(-2.03%)
Jun 15, 2016	4.624	4.823	4.537	4.696	1,756,858	+0.05(+1.03%)
Jun 14, 2016	4.648	4.743	4.497	4.648	1,616,554	-0.04(-0.85%)
Jun 13, 2016	4.656	4.882	4.600	4.688	1,501,761	-0.05(-1.01%)
Jun 10, 2016	4.910	4.994	4.688	4.735	1,953,942	-0.30(-5.99%)
Jun 09, 2016	5.006	5.117	4.942	5.037	1,363,079	-0.08(-1.55%)
Jun 08, 2016	5.355	5.514	5.093	5.117	2,546,185	-0.14(-2.57%)
Jun 07, 2016	5.180	5.363	5.125	5.252	2,517,199	+0.17(+3.28%)
Jun 06, 2016	4.878	5.172	4.847	5.085	2,730,776	+0.34(+7.20%)
Jun 03, 2016	4.664	4.775	4.600	4.743	1,862,639	+0.14(+3.11%)
Jun 02, 2016	4.298	4.624	4.298	4.600	1,856,078	+0.24(+5.46%)

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.