Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.52	19.68	19.07	19.36	12,053,315	-0.23(-1.16%)
May 30, 2017	19.94	20.06	19.52	19.59	8,470,777	-0.46(-2.30%)
May 26, 2017	20.10	20.22	19.81	20.05	7,651,672	-0.09(-0.44%)
May 25, 2017	19.89	20.19	19.45	20.14	7,936,837	+0.20(+1.02%)
May 24, 2017	20.45	20.63	19.65	19.94	16,620,617	-0.49(-2.38%)
May 23, 2017	21.36	21.47	20.24	20.42	20,117,808	-0.76(-3.59%)
May 22, 2017	22.77	22.85	21.15	21.19	35,980,744	-0.45(-2.10%)
May 19, 2017	21.01	21.71	20.97	21.64	5,317,202	+0.70(+3.37%)
May 18, 2017	20.56	21.01	20.40	20.93	4,151,784	+0.23(+1.13%)
May 17, 2017	21.23	21.23	20.50	20.70	6,631,325	-0.93(-4.31%)
May 16, 2017	21.40	21.74	21.39	21.63	4,382,077	+0.30(+1.40%)
May 15, 2017	21.09	21.50	21.06	21.33	7,047,715	+0.46(+2.21%)
May 12, 2017	20.93	21.06	20.80	20.87	3,158,149	-0.08(-0.39%)
May 11, 2017	20.91	21.11	20.74	20.95	3,783,629	-0.02(-0.08%)
May 10, 2017	20.40	21.03	20.37	20.97	4,825,418	+0.62(+3.03%)
May 09, 2017	20.06	20.42	19.95	20.35	3,202,704	+0.34(+1.70%)
May 08, 2017	20.24	20.30	19.95	20.01	2,352,688	-0.23(-1.16%)
May 05, 2017	19.86	20.27	19.84	20.25	2,309,515	+0.45(+2.25%)
May 04, 2017	19.86	19.86	19.51	19.80	5,196,997	-0.05(-0.24%)
May 03, 2017	20.26	20.34	19.74	19.85	3,996,425	-0.52(-2.55%)
May 02, 2017	20.54	20.66	20.09	20.37	4,829,291	-0.15(-0.71%)
May 01, 2017	20.44	20.74	19.96	20.51	3,735,953	+0.45(+2.22%)
Apr 28, 2017	20.35	20.35	19.91	20.07	4,792,773	-0.28(-1.39%)
Apr 27, 2017	20.42	20.77	20.33	20.35	4,943,118	-0.04(-0.20%)
Apr 26, 2017	21.05	21.38	19.94	20.39	7,738,228	-0.27(-1.29%)
Apr 25, 2017	20.29	20.73	20.21	20.66	6,602,607	+0.46(+2.29%)
Apr 24, 2017	19.92	20.29	19.88	20.20	5,968,810	+0.75(+3.88%)
Apr 21, 2017	19.70	19.74	19.42	19.44	2,507,723	-0.28(-1.40%)
Apr 20, 2017	19.42	19.76	19.36	19.72	4,193,723	+0.45(+2.31%)
Apr 19, 2017	19.27	19.39	19.14	19.27	3,517,924	+0.10(+0.51%)
Apr 18, 2017	18.98	19.20	18.84	19.18	2,465,543	+0.13(+0.68%)
Apr 17, 2017	19.02	19.12	18.84	19.05	2,128,545	+0.11(+0.56%)
Apr 13, 2017	19.21	19.53	18.84	18.94	3,420,382	-0.28(-1.48%)
Apr 12, 2017	19.82	19.84	19.17	19.22	3,449,584	-0.64(-3.22%)
Apr 11, 2017	19.94	20.01	19.61	19.86	2,686,510	-0.10(-0.49%)
Apr 10, 2017	20.10	20.18	19.81	19.96	2,383,405	-0.03(-0.16%)
Apr 07, 2017	19.86	20.06	19.75	19.99	2,750,886	+0.02(+0.12%)
Apr 06, 2017	19.85	20.06	19.76	19.97	2,788,288	+0.16(+0.82%)
Apr 05, 2017	20.25	20.25	19.71	19.81	3,735,588	-0.30(-1.49%)
Apr 04, 2017	19.61	20.12	19.50	20.11	3,915,349	+0.41(+2.06%)
Apr 03, 2017	20.08	20.17	19.55	19.70	4,568,697	-0.18(-0.90%)
Mar 31, 2017	20.23	20.29	19.87	19.88	4,983,034	-0.43(-2.11%)
Mar 30, 2017	19.62	20.43	19.46	20.31	5,885,255	+0.72(+3.68%)
Mar 29, 2017	19.53	19.87	19.48	19.59	3,633,061	+0.06(+0.29%)
Mar 28, 2017	18.84	19.68	18.75	19.53	7,949,978	+0.99(+5.33%)
Mar 27, 2017	17.93	18.58	17.84	18.54	2,360,450	+0.19(+1.06%)
Mar 24, 2017	18.60	18.73	18.22	18.35	3,223,655	-0.25(-1.35%)
Mar 23, 2017	18.18	18.66	18.14	18.60	3,319,054	+0.36(+2.00%)
Mar 22, 2017	17.94	18.28	17.76	18.24	3,179,005	+0.28(+1.58%)
Mar 21, 2017	18.65	18.68	17.90	17.95	3,544,310	-0.68(-3.65%)
Mar 20, 2017	18.54	18.67	18.34	18.63	2,312,056	+0.10(+0.52%)
Mar 17, 2017	18.36	18.58	18.22	18.54	5,457,719	+0.27(+1.46%)
Mar 16, 2017	18.54	18.59	18.08	18.27	3,049,130	-0.06(-0.35%)
Mar 15, 2017	18.30	18.42	17.86	18.33	3,510,004	+0.27(+1.48%)
Mar 14, 2017	17.95	18.08	17.78	18.07	2,884,457	+0.03(+0.18%)
Mar 13, 2017	17.71	18.06	17.70	18.03	2,452,430	+0.40(+2.27%)
Mar 10, 2017	17.71	17.87	17.46	17.63	3,117,446	+0.02(+0.09%)
Mar 09, 2017	17.84	17.87	17.40	17.62	2,682,302	-0.22(-1.22%)
Mar 08, 2017	18.04	18.29	17.80	17.83	3,146,597	-0.19(-1.03%)
Mar 07, 2017	18.08	18.14	17.82	18.02	3,269,308	+0.00(+0.00%)
Mar 06, 2017	18.14	18.20	17.83	18.02	8,822,884	-0.29(-1.58%)
Mar 03, 2017	18.06	18.36	18.00	18.31	5,052,372	+0.28(+1.56%)
Mar 02, 2017	18.55	18.64	18.00	18.03	2,370,802	-0.52(-2.82%)
Mar 01, 2017	18.46	18.85	18.46	18.55	3,628,291	+0.35(+1.90%)
Feb 28, 2017	17.81	18.33	17.76	18.20	4,099,477	+0.35(+1.99%)
Feb 27, 2017	17.73	17.99	17.70	17.85	5,796,901	+0.06(+0.36%)
Feb 24, 2017	17.56	17.93	17.27	17.79	2,805,197	+0.07(+0.41%)
Feb 23, 2017	18.22	18.33	17.70	17.71	2,379,969	-0.39(-2.18%)
Feb 22, 2017	18.40	18.45	18.07	18.11	3,219,947	-0.43(-2.35%)
Feb 21, 2017	17.78	18.54	17.68	18.54	5,322,189	+1.35(+7.87%)
Feb 17, 2017		17.19	17.19	17.19	0	-0.21(-1.20%)
Feb 16, 2017	17.20	17.87	17.20	17.40	4,538,588	+0.31(+1.84%)
Feb 15, 2017	17.56	18.02	16.63	17.09	7,502,605	-0.42(-2.39%)
Feb 14, 2017	17.09	17.51	17.04	17.50	4,631,058	+0.34(+1.97%)
Feb 13, 2017	16.94	17.32	16.92	17.17	2,851,167	+0.32(+1.91%)
Feb 10, 2017	16.80	16.88	16.69	16.84	3,909,461	+0.24(+1.46%)
Feb 09, 2017	16.15	16.63	16.24	16.60	2,878,076	+0.45(+2.79%)
Feb 08, 2017	16.13	16.23	15.85	16.15	2,587,437	+0.02(+0.15%)
Feb 07, 2017	16.36	16.46	16.06	16.13	1,665,616	-0.35(-2.10%)
Feb 06, 2017	16.45	16.53	16.38	16.47	2,151,806	-0.08(-0.49%)
Feb 03, 2017	16.68	16.76	16.50	16.55	2,181,558	-0.03(-0.19%)
Feb 02, 2017	16.81	16.88	16.51	16.59	2,471,143	-0.34(-2.00%)
Feb 01, 2017	16.54	16.95	16.46	16.92	2,694,178	+0.50(+3.04%)
Jan 31, 2017	16.57	16.63	16.09	16.42	3,028,468	-0.15(-0.92%)
Jan 30, 2017	16.79	16.79	16.38	16.58	2,187,394	-0.40(-2.37%)
Jan 27, 2017	17.17	17.27	16.91	16.98	1,945,185	-0.22(-1.26%)
Jan 26, 2017	17.27	17.49	17.05	17.20	2,870,973	-0.12(-0.70%)
Jan 25, 2017	16.76	17.32	16.72	17.32	7,449,131	+0.40(+2.38%)
Jan 24, 2017	16.34	17.02	16.34	16.92	2,290,766	+0.68(+4.22%)
Jan 23, 2017	16.07	16.25	16.02	16.23	2,634,574	+0.31(+1.92%)
Jan 20, 2017	15.92	16.14	15.76	15.93	2,799,709	+0.09(+0.56%)
Jan 19, 2017	16.27	16.32	15.76	15.84	1,755,053	-0.36(-2.24%)
Jan 18, 2017	15.95	16.24	15.88	16.20	2,574,366	+0.28(+1.77%)
Jan 17, 2017	16.32	16.32	15.72	15.92	2,522,970	-0.32(-1.98%)
Jan 13, 2017		16.24	16.24	16.24	0	+0.11(+0.70%)
Jan 12, 2017	16.05	16.15	15.87	16.13	2,028,476	+0.06(+0.40%)
Jan 11, 2017	15.94	16.22	15.93	16.06	3,111,763	+0.15(+0.96%)
Jan 10, 2017	15.62	16.04	15.62	15.91	2,844,084	+0.38(+2.44%)
Jan 09, 2017	15.41	15.89	15.35	15.53	2,197,716	+0.06(+0.36%)
Jan 06, 2017	15.73	15.77	15.45	15.47	2,615,908	-0.23(-1.49%)
Jan 05, 2017	15.80	16.03	15.59	15.71	2,798,309	-0.17(-1.07%)
Jan 04, 2017	15.61	15.99	15.53	15.88	2,286,191	+0.36(+2.34%)
Jan 03, 2017	15.65	15.68	15.25	15.51	2,086,702	+0.14(+0.94%)
Dec 30, 2016		15.37	15.37	15.37	0	-0.06(-0.42%)
Dec 29, 2016	15.60	15.68	15.33	15.43	1,526,919	-0.11(-0.72%)
Dec 28, 2016	15.75	15.90	15.52	15.55	1,949,586	-0.14(-0.92%)
Dec 27, 2016	15.71	15.86	15.61	15.69	1,257,811	-0.02(-0.10%)
Dec 23, 2016		15.71	15.71	15.71	0	+0.03(+0.21%)
Dec 22, 2016	16.00	16.02	15.50	15.68	1,826,942	-0.34(-2.11%)
Dec 21, 2016	16.01	16.30	15.92	16.01	2,400,241	-0.02(-0.10%)
Dec 20, 2016	15.93	16.14	15.88	16.03	1,725,480	+0.15(+0.91%)
Dec 19, 2016	15.93	15.95	15.74	15.88	1,659,950	-0.05(-0.30%)
Dec 16, 2016	16.32	16.35	15.88	15.93	3,553,959	-0.35(-2.13%)
Dec 15, 2016	15.69	16.30	15.48	16.28	4,409,696	+0.59(+3.75%)
Dec 14, 2016	15.76	16.11	15.60	15.69	3,412,855	-0.17(-1.07%)
Dec 13, 2016	16.02	16.09	15.78	15.86	3,772,636	+0.02(+0.13%)
Dec 12, 2016	16.04	16.43	15.78	15.84	7,314,499	-0.42(-2.56%)
Dec 09, 2016	16.30	16.42	15.93	16.26	4,098,171	-0.02(-0.10%)
Dec 08, 2016	15.97	16.30	15.86	16.27	3,881,734	+0.32(+2.01%)
Dec 07, 2016	15.91	16.08	15.68	15.95	2,536,652	+0.08(+0.50%)
Dec 06, 2016	15.62	15.90	15.47	15.87	2,230,205	+0.24(+1.54%)
Dec 05, 2016	15.64	15.89	15.56	15.63	2,841,037	+0.21(+1.35%)
Dec 02, 2016	15.50	15.72	15.33	15.42	2,625,905	-0.09(-0.57%)
Dec 01, 2016	15.71	15.72	15.37	15.51	3,979,224	-0.08(-0.51%)
Nov 30, 2016	15.53	15.94	15.24	15.59	3,818,435	+0.34(+2.26%)
Nov 29, 2016	14.83	15.27	14.58	15.25	4,367,974	+0.34(+2.31%)
Nov 28, 2016	15.48	15.50	14.73	14.90	4,540,615	-0.56(-3.62%)
Nov 25, 2016	15.56	15.57	15.37	15.46	1,120,124	-0.05(-0.31%)
Nov 23, 2016		15.51	15.51	15.51	0	-0.06(-0.36%)
Nov 22, 2016	15.61	15.66	15.37	15.57	2,936,265	+0.02(+0.15%)
Nov 21, 2016	15.44	15.60	15.35	15.54	2,426,000	+0.26(+1.68%)
Nov 18, 2016	15.29	15.40	15.24	15.29	2,255,616	-0.05(-0.31%)
Nov 17, 2016	15.26	15.35	14.87	15.34	4,390,322	+0.22(+1.43%)
Nov 16, 2016	15.38	15.41	14.82	15.12	3,296,215	-0.36(-2.33%)
Nov 15, 2016	14.94	15.59	14.86	15.48	4,741,501	+0.56(+3.76%)
Nov 14, 2016	14.89	15.09	14.70	14.92	3,037,134	+0.14(+0.97%)
Nov 11, 2016	14.85	14.90	14.39	14.78	3,005,240	-0.11(-0.75%)
Nov 10, 2016	14.38	15.06	14.38	14.89	7,926,924	+0.58(+4.08%)
Nov 09, 2016	13.83	14.38	13.66	14.30	3,714,534	+0.34(+2.41%)
Nov 08, 2016	13.74	14.12	13.51	13.97	4,138,855	+0.10(+0.69%)
Nov 07, 2016	13.98	14.04	13.68	13.87	3,924,827	+0.25(+1.82%)
Nov 04, 2016	13.38	13.84	13.33	13.62	3,394,668	+0.15(+1.13%)
Nov 03, 2016	13.41	13.84	13.41	13.47	3,371,478	+0.08(+0.60%)
Nov 02, 2016	13.50	13.72	13.32	13.39	2,422,091	-0.22(-1.59%)
Nov 01, 2016	13.70	13.85	13.39	13.61	3,942,311	+0.04(+0.29%)
Oct 31, 2016	14.08	14.09	13.39	13.57	5,549,670	-0.56(-3.97%)
Oct 28, 2016	13.10	14.28	13.10	14.13	9,321,841	+1.09(+8.35%)
Oct 27, 2016	13.29	13.34	13.01	13.04	3,665,637	-0.22(-1.63%)
Oct 26, 2016	12.87	13.26	12.87	13.26	2,767,494	+0.26(+1.97%)
Oct 25, 2016	13.25	13.30	12.82	13.00	4,747,853	-0.18(-1.40%)
Oct 24, 2016	13.30	13.33	13.07	13.18	1,720,734	-0.02(-0.18%)
Oct 21, 2016	13.02	13.32	12.95	13.21	1,728,475	+0.02(+0.12%)
Oct 20, 2016	12.83	13.28	12.78	13.19	2,779,695	+0.21(+1.60%)
Oct 19, 2016	12.73	13.14	12.65	12.98	2,034,668	+0.35(+2.79%)
Oct 18, 2016	12.85	12.85	12.58	12.63	2,528,016	+0.10(+0.77%)
Oct 17, 2016	12.68	12.81	12.50	12.53	3,470,208	-0.18(-1.39%)
Oct 14, 2016	12.94	13.17	12.61	12.71	2,409,339	-0.10(-0.75%)
Oct 13, 2016	12.71	12.86	12.31	12.81	2,581,497	-0.22(-1.66%)
Oct 12, 2016	12.90	13.17	12.81	13.02	2,844,252	+0.10(+0.81%)
Oct 11, 2016	13.24	13.35	12.77	12.92	4,108,214	-0.48(-3.58%)
Oct 10, 2016	13.66	13.90	13.38	13.40	4,255,129	-0.08(-0.59%)
Oct 07, 2016	13.58	13.86	13.30	13.48	7,535,939	+0.19(+1.45%)
Oct 06, 2016	13.09	13.32	13.02	13.29	5,844,414	+0.17(+1.28%)
Oct 05, 2016	12.84	13.14	12.73	13.12	4,129,237	+0.45(+3.54%)
Oct 04, 2016	13.03	13.13	12.67	12.67	2,567,674	-0.33(-2.52%)
Oct 03, 2016	13.06	13.09	12.81	13.00	3,655,232	-0.02(-0.18%)
Sep 30, 2016	12.78	13.11	12.68	13.02	5,158,477	+0.34(+2.71%)
Sep 29, 2016	12.79	12.98	12.60	12.68	5,761,112	-0.10(-0.81%)
Sep 28, 2016	12.54	12.81	12.39	12.78	5,339,239	+0.35(+2.83%)
Sep 27, 2016	12.13	12.44	12.04	12.43	3,005,591	+0.22(+1.84%)
Sep 26, 2016	12.31	12.44	12.17	12.21	3,714,659	-0.14(-1.17%)
Sep 23, 2016	12.61	12.83	12.29	12.35	4,566,073	-0.31(-2.47%)
Sep 22, 2016	12.68	12.71	12.46	12.66	4,788,453	+0.15(+1.22%)
Sep 21, 2016	11.81	12.69	11.81	12.51	11,237,207	+0.85(+7.27%)
Sep 20, 2016	11.73	11.94	11.64	11.66	4,480,589	-0.10(-0.82%)
Sep 19, 2016	11.78	12.00	11.59	11.76	5,850,037	+0.08(+0.69%)
Sep 16, 2016	11.43	11.70	11.42	11.68	5,888,866	+0.10(+0.90%)
Sep 15, 2016	11.79	11.93	11.53	11.57	8,372,522	-0.21(-1.77%)
Sep 14, 2016	11.69	12.11	11.65	11.78	8,301,763	+0.25(+2.15%)
Sep 13, 2016	12.12	12.13	11.33	11.53	10,361,831	-0.84(-6.76%)
Sep 12, 2016	12.11	12.47	12.03	12.37	7,379,853	+0.11(+0.91%)
Sep 09, 2016	12.87	13.05	12.16	12.26	8,313,515	-0.82(-6.25%)
Sep 08, 2016	13.66	13.76	12.99	13.08	9,265,491	-0.63(-4.58%)
Sep 07, 2016	13.76	13.94	13.60	13.70	4,769,232	-0.15(-1.09%)
Sep 06, 2016	14.09	14.13	13.68	13.86	2,539,418	-0.14(-1.02%)
Sep 02, 2016	13.85	14.00	14.00	14.00	3,034,452	+0.37(+2.68%)
Sep 01, 2016	13.78	13.86	13.45	13.63	4,698,495	-0.10(-0.69%)
Aug 31, 2016	13.94	14.09	13.52	13.73	3,365,108	-0.38(-2.70%)
Aug 30, 2016	13.84	14.39	13.84	14.11	5,086,760	+0.20(+1.43%)
Aug 29, 2016	13.43	13.94	13.41	13.91	2,737,272	+0.43(+3.18%)
Aug 26, 2016	13.68	13.85	13.38	13.48	2,270,150	-0.10(-0.76%)
Aug 25, 2016	13.31	13.69	13.26	13.59	2,266,518	+0.27(+2.03%)
Aug 24, 2016	13.74	13.86	13.29	13.32	4,337,535	-0.52(-3.73%)
Aug 23, 2016	13.58	13.91	13.56	13.83	4,595,977	+0.37(+2.71%)
Aug 22, 2016	13.35	13.49	13.08	13.47	3,382,992	-0.07(-0.53%)
Aug 19, 2016	13.40	13.58	13.34	13.54	2,241,244	+0.02(+0.18%)
Aug 18, 2016	13.29	13.54	13.22	13.51	1,811,118	+0.26(+1.98%)
Aug 17, 2016	13.29	13.38	13.04	13.25	2,469,909	-0.05(-0.36%)
Aug 16, 2016	13.47	13.65	13.29	13.30	3,163,563	-0.29(-2.10%)
Aug 15, 2016	13.11	13.62	13.06	13.59	2,789,162	+0.56(+4.27%)
Aug 12, 2016	13.10	13.33	12.93	13.03	2,464,536	-0.13(-0.97%)
Aug 11, 2016	12.95	13.21	12.85	13.16	2,964,823	+0.21(+1.59%)
Aug 10, 2016	13.10	13.26	12.94	12.95	2,593,202	-0.05(-0.37%)
Aug 09, 2016	13.14	13.38	12.97	13.00	4,480,715	-0.12(-0.91%)
Aug 08, 2016	12.66	13.15	12.59	13.12	3,959,154	+0.52(+4.16%)
Aug 05, 2016	12.45	12.80	12.39	12.59	5,348,863	+0.20(+1.60%)
Aug 04, 2016	12.19	12.44	12.15	12.39	3,649,001	+0.18(+1.50%)
Aug 03, 2016	11.78	12.34	11.71	12.21	3,839,232	+0.39(+3.29%)
Aug 02, 2016	12.25	12.39	11.81	11.82	4,653,223	-0.41(-3.37%)
Aug 01, 2016	12.22	12.41	12.10	12.24	3,430,609	-0.04(-0.32%)
Jul 29, 2016	12.38	12.47	11.81	12.28	4,656,510	-0.32(-2.52%)
Jul 28, 2016	12.39	12.66	12.21	12.59	4,054,932	+0.20(+1.60%)
Jul 27, 2016	12.38	13.01	12.20	12.39	10,338,164	-0.40(-3.10%)
Jul 26, 2016	12.55	12.88	12.48	12.79	3,361,754	+0.21(+1.70%)
Jul 25, 2016	12.49	12.59	12.37	12.58	1,752,204	+0.04(+0.32%)
Jul 22, 2016	12.51	12.62	12.38	12.54	2,171,414	-0.08(-0.63%)
Jul 21, 2016	12.71	12.82	12.50	12.62	2,698,082	-0.06(-0.50%)
Jul 20, 2016	12.24	12.78	12.16	12.68	2,715,575	+0.35(+2.83%)
Jul 19, 2016	12.39	12.54	12.27	12.33	2,420,728	-0.17(-1.40%)
Jul 18, 2016	12.29	12.52	12.13	12.51	1,985,427	+0.10(+0.83%)
Jul 15, 2016	12.36	12.48	12.08	12.40	3,397,128	-0.01(-0.06%)
Jul 14, 2016	12.44	12.66	12.22	12.41	2,841,512	+0.08(+0.64%)
Jul 13, 2016	12.25	12.34	11.97	12.33	3,889,936	+0.15(+1.24%)
Jul 12, 2016	11.95	12.52	11.94	12.18	4,609,134	+0.45(+3.86%)
Jul 11, 2016	11.59	12.15	11.59	11.73	5,178,952	+0.28(+2.43%)
Jul 08, 2016	10.81	11.61	10.66	11.45	6,489,913	+0.79(+7.37%)
Jul 07, 2016	10.52	10.77	10.47	10.66	5,284,127	+0.41(+4.03%)
Jul 06, 2016	10.14	10.27	9.846	10.25	4,571,119	+0.10(+0.94%)
Jul 05, 2016	10.62	10.69	10.07	10.16	3,957,283	-0.62(-5.75%)
Jul 01, 2016	10.62	10.77	10.77	10.77	3,803,959	+0.10(+0.89%)
Jun 30, 2016	10.77	10.77	10.40	10.68	4,818,644	-0.02(-0.15%)
Jun 29, 2016	10.50	10.78	10.33	10.70	4,784,645	+0.40(+3.85%)
Jun 28, 2016	10.39	10.71	10.00	10.30	9,276,565	+0.05(+0.47%)
Jun 27, 2016	11.25	11.25	10.12	10.25	10,389,506	-1.22(-10.66%)
Jun 24, 2016	12.28	12.32	11.46	11.47	8,274,122	-1.43(-11.08%)
Jun 23, 2016	12.71	12.94	12.64	12.90	1,957,343	+0.46(+3.70%)
Jun 22, 2016	12.45	12.66	12.43	12.44	2,576,797	+0.04(+0.32%)
Jun 21, 2016	12.48	12.56	12.24	12.40	2,642,090	-0.11(-0.89%)
Jun 20, 2016	12.60	12.80	12.43	12.51	3,125,162	+0.13(+1.03%)
Jun 17, 2016	12.19	12.58	12.16	12.39	3,150,521	+0.23(+1.89%)
Jun 16, 2016	12.03	12.20	11.82	12.16	3,297,326	-0.02(-0.20%)
Jun 15, 2016	12.12	12.43	12.02	12.18	3,226,519	+0.15(+1.25%)
Jun 14, 2016	12.01	12.35	11.73	12.03	3,733,163	-0.06(-0.53%)
Jun 13, 2016	12.41	12.47	12.08	12.09	4,402,693	-0.35(-2.84%)
Jun 10, 2016	12.45	12.54	12.23	12.45	2,846,553	-0.22(-1.74%)
Jun 09, 2016	12.81	12.91	12.67	12.67	3,432,312	-0.36(-2.78%)
Jun 08, 2016	12.92	13.12	12.86	13.03	3,192,576	+0.26(+2.04%)
Jun 07, 2016	12.80	12.95	12.53	12.77	4,032,226	-0.03(-0.25%)
Jun 06, 2016	12.34	12.80	12.30	12.80	4,250,374	+0.53(+4.30%)
Jun 03, 2016	12.20	12.30	12.04	12.27	2,945,049	+0.12(+0.97%)
Jun 02, 2016	11.95	12.17	11.83	12.15	3,796,557	+0.11(+0.92%)

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.