NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	4.950	4.961	4.840	4.870	2,542,902	-0.06(-1.22%)
Mar 30, 2017	4.940	4.990	4.870	4.930	1,194,231	-0.06(-1.20%)
Mar 29, 2017	5.000	5.040	4.905	4.990	1,501,482	+0.03(+0.60%)
Mar 28, 2017	5.240	5.240	4.883	4.960	3,130,395	-0.25(-4.80%)
Mar 27, 2017	5.240	5.240	5.080	5.210	1,687,778	+0.12(+2.36%)
Mar 24, 2017	5.100	5.190	5.050	5.090	937,617	-0.03(-0.59%)
Mar 23, 2017	5.190	5.235	4.960	5.120	2,784,730	-0.06(-1.16%)
Mar 22, 2017	5.280	5.350	5.170	5.180	1,750,478	-0.12(-2.26%)
Mar 21, 2017	5.260	5.470	5.200	5.300	2,299,451	+0.06(+1.15%)
Mar 20, 2017	5.060	5.280	5.060	5.240	1,909,076	+0.23(+4.59%)
Mar 17, 2017	5.520	5.570	5.010	5.010	7,322,701	-0.45(-8.24%)
Mar 16, 2017	5.570	5.639	5.380	5.460	2,731,922	-0.03(-0.55%)
Mar 15, 2017	4.970	5.540	4.870	5.490	4,016,337	+0.60(+12.27%)
Mar 14, 2017	5.180	5.270	4.860	4.890	2,343,223	-0.30(-5.78%)
Mar 13, 2017	4.990	5.300	4.950	5.190	3,037,866	+0.23(+4.64%)
Mar 10, 2017	4.790	4.990	4.690	4.960	2,304,829	+0.17(+3.55%)
Mar 09, 2017	4.870	4.960	4.770	4.790	1,166,013	-0.09(-1.84%)
Mar 08, 2017	4.780	4.982	4.780	4.880	1,065,140	-0.04(-0.81%)
Mar 07, 2017	4.770	4.990	4.750	4.920	2,243,465	+0.06(+1.23%)
Mar 06, 2017	5.090	5.090	4.750	4.860	2,774,795	-0.23(-4.52%)
Mar 03, 2017	4.920	5.140	4.740	5.090	3,556,476	+0.16(+3.25%)
Mar 02, 2017	5.190	5.370	4.910	4.930	3,485,145	-0.38(-7.16%)
Mar 01, 2017	5.180	5.330	5.080	5.310	4,782,995	+0.02(+0.38%)
Feb 28, 2017	5.360	5.400	5.160	5.290	2,804,419	+0.01(+0.19%)
Feb 27, 2017	5.780	5.920	5.230	5.280	3,793,390	-0.54(-9.28%)
Feb 24, 2017	6.160	6.160	5.805	5.820	2,063,233	-0.20(-3.32%)
Feb 23, 2017	6.010	6.100	5.940	6.020	2,195,510	+0.14(+2.38%)
Feb 22, 2017	5.900	5.970	5.720	5.880	2,661,048	-0.07(-1.18%)
Feb 21, 2017	5.910	6.060	5.850	5.950	2,353,776	-0.09(-1.49%)
Feb 17, 2017		6.040	6.040	6.040	0	-0.10(-1.63%)
Feb 16, 2017	6.000	6.150	6.000	6.140	2,113,480	+0.17(+2.85%)
Feb 15, 2017	5.950	6.106	5.900	5.970	1,588,818	-0.02(-0.33%)
Feb 14, 2017	6.010	6.099	5.840	5.990	1,908,149	+0.03(+0.50%)
Feb 13, 2017	5.920	6.020	5.885	5.960	1,260,968	-0.02(-0.33%)
Feb 10, 2017	5.800	6.040	5.690	5.980	2,089,450	+0.10(+1.70%)
Feb 09, 2017	5.970	6.120	5.880	5.880	2,165,608	-0.09(-1.51%)
Feb 08, 2017	6.060	6.210	5.900	5.970	3,668,404	+0.07(+1.19%)
Feb 07, 2017	5.750	6.160	5.730	5.900	3,548,162	-0.05(-0.84%)
Feb 06, 2017	5.500	5.990	5.500	5.950	3,688,480	+0.51(+9.37%)
Feb 03, 2017	5.400	5.520	5.375	5.440	1,246,953	+0.01(+0.18%)
Feb 02, 2017	5.580	5.580	5.330	5.430	1,775,265	+0.08(+1.50%)
Feb 01, 2017	5.250	5.410	5.220	5.350	1,496,518	+0.03(+0.56%)
Jan 31, 2017	5.320	5.350	5.230	5.320	1,943,987	+0.18(+3.50%)
Jan 30, 2017	5.160	5.300	5.130	5.140	2,001,300	-0.01(-0.19%)
Jan 27, 2017	5.120	5.215	5.110	5.150	1,036,379	-0.03(-0.58%)
Jan 26, 2017	4.990	5.250	4.960	5.180	1,977,504	+0.06(+1.17%)
Jan 25, 2017	5.040	5.150	4.990	5.120	1,527,483	-0.04(-0.78%)
Jan 24, 2017	5.100	5.214	5.040	5.160	1,591,385	+0.06(+1.18%)
Jan 23, 2017	5.250	5.250	5.060	5.100	1,511,199	+0.00(+0.00%)
Jan 20, 2017	5.050	5.230	5.040	5.100	1,415,223	+0.04(+0.79%)
Jan 19, 2017	5.000	5.160	4.900	5.060	1,796,794	-0.03(-0.59%)
Jan 18, 2017	5.200	5.241	5.010	5.090	1,359,424	-0.13(-2.49%)
Jan 17, 2017	5.300	5.450	5.190	5.220	2,348,525	+0.12(+2.35%)
Jan 13, 2017		5.100	5.100	5.100	0	+0.08(+1.59%)
Jan 12, 2017	5.110	5.180	4.960	5.020	1,872,429	+0.02(+0.40%)
Jan 11, 2017	5.010	5.090	4.885	5.000	1,956,883	-0.07(-1.38%)
Jan 10, 2017	4.980	5.145	4.900	5.070	2,274,466	+0.19(+3.89%)
Jan 09, 2017	4.900	5.150	4.841	4.880	3,564,540	+0.08(+1.67%)
Jan 06, 2017	5.010	5.170	4.585	4.800	4,604,939	-0.29(-5.70%)
Jan 05, 2017	4.820	5.120	4.770	5.090	3,260,780	+0.42(+8.99%)
Jan 04, 2017	4.710	4.770	4.590	4.670	1,889,617	+0.08(+1.74%)
Jan 03, 2017	4.500	4.640	4.400	4.590	3,451,974	+0.03(+0.66%)
Dec 30, 2016		4.560	4.560	4.560	0	-0.15(-3.18%)
Dec 29, 2016	4.460	4.730	4.400	4.710	3,528,322	+0.34(+7.78%)
Dec 28, 2016	4.140	4.390	4.080	4.370	2,508,022	+0.20(+4.80%)
Dec 27, 2016	4.100	4.220	4.020	4.170	2,553,807	+0.12(+2.96%)
Dec 23, 2016		4.050	4.050	4.050	0	+0.16(+4.11%)
Dec 22, 2016	3.900	4.020	3.880	3.890	908,028	-0.04(-1.02%)
Dec 21, 2016	3.940	4.000	3.880	3.930	993,591	+0.01(+0.26%)
Dec 20, 2016	3.810	3.970	3.790	3.920	1,909,024	+0.00(+0.00%)
Dec 19, 2016	3.930	3.960	3.820	3.920	2,471,270	+0.07(+1.82%)
Dec 16, 2016	4.000	4.130	3.850	3.850	5,874,957	-0.11(-2.78%)
Dec 15, 2016	4.000	4.070	3.885	3.960	3,198,569	-0.15(-3.65%)
Dec 14, 2016	4.440	4.490	4.100	4.110	2,585,287	-0.32(-7.22%)
Dec 13, 2016	4.420	4.515	4.380	4.430	2,249,233	+0.00(+0.00%)
Dec 12, 2016	4.450	4.475	4.345	4.430	2,144,092	+0.02(+0.45%)
Dec 09, 2016	4.510	4.600	4.400	4.410	2,500,072	-0.15(-3.29%)
Dec 08, 2016	4.500	4.600	4.495	4.560	745,782	+0.01(+0.22%)
Dec 07, 2016	4.650	4.670	4.505	4.550	1,734,428	-0.01(-0.22%)
Dec 06, 2016	4.680	4.820	4.520	4.560	1,492,625	-0.14(-2.98%)
Dec 05, 2016	4.480	4.730	4.390	4.700	2,474,322	+0.15(+3.30%)
Dec 02, 2016	4.610	4.684	4.500	4.550	2,668,131	+0.00(+0.00%)
Dec 01, 2016	4.520	4.780	4.480	4.550	2,286,833	-0.03(-0.66%)
Nov 30, 2016	4.680	4.680	4.480	4.580	1,750,601	-0.02(-0.43%)
Nov 29, 2016	4.370	4.650	4.370	4.600	1,717,402	+0.09(+2.00%)
Nov 28, 2016	4.430	4.550	4.332	4.510	1,282,873	+0.17(+3.92%)
Nov 25, 2016	4.360	4.460	4.330	4.340	667,970	-0.02(-0.46%)
Nov 23, 2016		4.360	4.360	4.360	0	-0.17(-3.75%)
Nov 22, 2016	4.610	4.610	4.370	4.530	1,582,980	-0.01(-0.22%)
Nov 21, 2016	4.520	4.600	4.450	4.540	1,302,980	+0.10(+2.25%)
Nov 18, 2016	4.410	4.545	4.350	4.440	1,995,685	-0.07(-1.55%)
Nov 17, 2016	4.490	4.740	4.400	4.510	2,486,404	-0.01(-0.22%)
Nov 16, 2016	4.540	4.580	4.445	4.520	2,319,405	-0.05(-1.09%)
Nov 15, 2016	4.470	4.611	4.401	4.570	2,160,707	+0.13(+2.93%)
Nov 14, 2016	4.130	4.529	4.010	4.440	3,286,606	+0.21(+4.96%)
Nov 11, 2016	4.530	4.530	4.075	4.230	3,484,944	-0.30(-6.62%)
Nov 10, 2016	4.870	4.870	4.500	4.530	3,497,686	-0.36(-7.36%)
Nov 09, 2016	5.240	5.300	4.750	4.890	3,230,816	+0.02(+0.41%)
Nov 08, 2016	4.990	5.165	4.810	4.870	2,097,248	-0.12(-2.40%)
Nov 07, 2016	5.210	5.240	4.970	4.990	4,350,893	-0.43(-7.93%)
Nov 04, 2016	5.400	5.520	5.260	5.420	6,056,087	+0.03(+0.56%)
Nov 03, 2016	5.220	5.440	5.200	5.390	1,743,934	+0.14(+2.67%)
Nov 02, 2016	5.410	5.540	5.230	5.250	4,416,969	+0.01(+0.19%)
Nov 01, 2016	5.120	5.330	5.100	5.240	2,397,805	+0.24(+4.80%)
Oct 31, 2016	4.960	5.010	4.910	5.000	1,535,855	+0.04(+0.81%)
Oct 28, 2016	4.750	4.990	4.720	4.960	2,138,360	+0.19(+3.98%)
Oct 27, 2016	4.870	4.910	4.760	4.770	1,186,174	-0.07(-1.45%)
Oct 26, 2016	4.900	4.980	4.800	4.840	1,418,960	-0.05(-1.02%)
Oct 25, 2016	4.670	5.010	4.650	4.890	2,446,906	+0.27(+5.84%)
Oct 24, 2016	4.710	4.750	4.600	4.620	2,033,781	-0.04(-0.86%)
Oct 21, 2016	4.610	4.740	4.600	4.660	3,241,114	+0.08(+1.75%)
Oct 20, 2016	4.630	4.700	4.540	4.580	1,371,932	-0.08(-1.72%)
Oct 19, 2016	4.540	4.670	4.410	4.660	3,041,527	+0.21(+4.72%)
Oct 18, 2016	4.320	4.450	4.230	4.450	2,045,654	+0.22(+5.20%)
Oct 17, 2016	4.150	4.270	4.110	4.230	1,309,470	+0.12(+2.92%)
Oct 14, 2016	4.160	4.270	4.100	4.110	1,906,730	-0.07(-1.67%)
Oct 13, 2016	4.110	4.400	4.070	4.180	1,933,259	+0.09(+2.20%)
Oct 12, 2016	4.050	4.160	4.000	4.090	1,802,997	+0.04(+0.99%)
Oct 11, 2016	4.260	4.260	4.020	4.050	2,549,637	-0.19(-4.48%)
Oct 10, 2016	4.160	4.250	4.110	4.240	1,658,143	+0.15(+3.67%)
Oct 07, 2016	4.400	4.500	4.085	4.090	4,543,440	-0.18(-4.22%)
Oct 06, 2016	4.420	4.610	4.270	4.270	3,203,817	-0.33(-7.17%)
Oct 05, 2016	4.950	4.950	4.377	4.600	7,929,957	-0.26(-5.35%)
Oct 04, 2016	5.320	5.400	4.850	4.860	4,438,829	-0.68(-12.27%)
Oct 03, 2016	5.650	5.650	5.430	5.540	1,212,466	-0.06(-1.07%)
Sep 30, 2016	5.790	5.870	5.520	5.600	2,246,905	-0.11(-1.93%)
Sep 29, 2016	5.690	5.780	5.620	5.710	1,436,409	-0.01(-0.17%)
Sep 28, 2016	5.600	5.790	5.530	5.720	2,170,143	+0.14(+2.51%)
Sep 27, 2016	5.520	5.710	5.500	5.580	2,520,889	+0.09(+1.64%)
Sep 26, 2016	5.530	5.600	5.470	5.490	989,341	-0.02(-0.36%)
Sep 23, 2016	5.650	5.680	5.465	5.510	1,064,139	-0.15(-2.65%)
Sep 22, 2016	5.840	5.900	5.620	5.660	1,515,161	-0.06(-1.05%)
Sep 21, 2016	5.380	5.760	5.344	5.720	2,738,428	+0.43(+8.13%)
Sep 20, 2016	5.330	5.385	5.240	5.290	902,929	-0.03(-0.56%)
Sep 19, 2016	5.300	5.400	5.260	5.320	1,343,047	+0.01(+0.19%)
Sep 16, 2016	5.240	5.330	5.180	5.310	5,726,430	-0.02(-0.38%)
Sep 15, 2016	5.310	5.420	5.220	5.330	1,870,256	-0.01(-0.19%)
Sep 14, 2016	5.300	5.350	5.260	5.340	2,686,999	+0.10(+1.91%)
Sep 13, 2016	5.450	5.520	5.200	5.240	2,519,862	-0.32(-5.76%)
Sep 12, 2016	5.420	5.610	5.230	5.560	3,614,435	+0.01(+0.18%)
Sep 09, 2016	5.810	5.820	5.514	5.550	2,050,195	-0.33(-5.61%)
Sep 08, 2016	5.950	5.990	5.800	5.880	1,339,545	-0.08(-1.34%)
Sep 07, 2016	6.010	6.010	5.760	5.960	1,710,541	-0.05(-0.83%)
Sep 06, 2016	5.760	6.045	5.710	6.010	3,502,437	+0.39(+6.94%)
Sep 02, 2016	5.630	5.620	5.620	5.620	2,400,600	+0.18(+3.31%)
Sep 01, 2016	5.100	5.440	5.050	5.440	2,234,754	+0.29(+5.63%)
Aug 31, 2016	5.400	5.400	5.120	5.150	2,401,748	-0.17(-3.20%)
Aug 30, 2016	5.450	5.540	5.220	5.320	1,833,761	-0.20(-3.62%)
Aug 29, 2016	5.390	5.600	5.320	5.520	1,551,416	+0.10(+1.85%)
Aug 26, 2016	5.770	5.780	5.400	5.420	2,482,728	-0.14(-2.52%)
Aug 25, 2016	5.440	5.580	5.390	5.560	2,410,351	+0.06(+1.09%)
Aug 24, 2016	5.750	5.750	5.380	5.500	3,292,309	-0.35(-5.98%)
Aug 23, 2016	6.130	6.180	5.850	5.850	1,940,403	-0.21(-3.47%)
Aug 22, 2016	5.940	6.080	5.850	6.060	1,485,941	+0.02(+0.33%)
Aug 19, 2016	6.230	6.287	6.040	6.040	4,270,541	-0.36(-5.63%)
Aug 18, 2016	6.380	6.440	6.320	6.400	1,303,839	+0.03(+0.47%)
Aug 17, 2016	6.450	6.450	6.210	6.370	2,618,536	-0.12(-1.85%)
Aug 16, 2016	6.600	6.650	6.454	6.490	1,424,256	-0.10(-1.52%)
Aug 15, 2016	6.580	6.655	6.531	6.590	1,968,887	+0.01(+0.15%)
Aug 12, 2016	6.810	6.840	6.560	6.580	1,488,141	-0.10(-1.50%)
Aug 11, 2016	6.720	6.850	6.670	6.680	1,375,687	-0.06(-0.89%)
Aug 10, 2016	6.910	6.920	6.675	6.740	1,852,934	+0.01(+0.15%)
Aug 09, 2016	6.810	6.910	6.690	6.730	1,692,908	-0.07(-1.03%)
Aug 08, 2016	6.780	6.916	6.730	6.800	1,370,771	+0.03(+0.44%)
Aug 05, 2016	6.900	6.960	6.700	6.770	2,296,342	-0.36(-5.05%)
Aug 04, 2016	7.010	7.170	6.980	7.130	3,113,075	+0.17(+2.44%)
Aug 03, 2016	7.090	7.190	6.910	6.960	3,111,747	-0.16(-2.25%)
Aug 02, 2016	7.110	7.270	7.090	7.120	2,216,934	+0.07(+0.99%)
Aug 01, 2016	7.000	7.090	6.890	7.050	1,252,749	+0.09(+1.29%)
Jul 29, 2016	6.840	7.080	6.730	6.960	2,624,655	+0.30(+4.50%)
Jul 28, 2016	6.750	6.750	6.587	6.660	1,885,415	+0.00(+0.00%)
Jul 27, 2016	6.350	6.660	6.282	6.660	2,959,502	+0.40(+6.39%)
Jul 26, 2016	6.270	6.325	6.110	6.260	1,437,022	+0.16(+2.62%)
Jul 25, 2016	6.300	6.300	6.060	6.100	2,204,603	-0.26(-4.09%)
Jul 22, 2016	6.350	6.410	6.190	6.360	1,343,111	-0.11(-1.70%)
Jul 21, 2016	6.360	6.570	6.320	6.470	2,036,576	+0.14(+2.21%)
Jul 20, 2016	6.720	6.760	6.280	6.330	3,753,636	-0.49(-7.18%)
Jul 19, 2016	6.970	7.005	6.805	6.820	1,950,483	-0.19(-2.71%)
Jul 18, 2016	7.000	7.140	6.950	7.010	1,627,490	+0.01(+0.14%)
Jul 15, 2016	7.030	7.270	7.000	7.000	1,961,562	-0.15(-2.10%)
Jul 14, 2016	6.940	7.170	6.800	7.150	2,424,632	+0.02(+0.28%)
Jul 13, 2016	7.040	7.200	6.990	7.130	2,013,858	+0.18(+2.59%)
Jul 12, 2016	7.230	7.280	6.910	6.950	2,956,212	-0.32(-4.40%)
Jul 11, 2016	7.080	7.290	7.010	7.270	2,024,392	+0.15(+2.11%)
Jul 08, 2016	6.960	7.145	7.000	7.120	2,255,370	+0.12(+1.71%)
Jul 07, 2016	7.000	7.180	6.850	7.000	4,797,015	-0.20(-2.78%)
Jul 06, 2016	7.100	7.270	6.980	7.200	4,956,727	+0.19(+2.71%)
Jul 05, 2016	6.800	7.070	6.680	7.010	3,664,962	+0.22(+3.24%)
Jul 01, 2016	6.290	6.790	6.790	6.790	5,052,900	+0.67(+10.95%)
Jun 30, 2016	6.180	6.180	6.020	6.120	2,447,353	+0.01(+0.16%)
Jun 29, 2016	6.100	6.230	5.980	6.110	2,821,127	+0.05(+0.83%)
Jun 28, 2016	6.150	6.150	5.910	6.060	3,789,776	-0.22(-3.50%)
Jun 27, 2016	6.470	6.580	6.090	6.280	5,680,268	-0.12(-1.88%)
Jun 24, 2016	6.610	6.760	6.300	6.400	8,885,872	+0.21(+3.39%)
Jun 23, 2016	6.240	6.270	6.150	6.190	2,100,585	-0.10(-1.59%)
Jun 22, 2016	6.250	6.332	6.120	6.290	1,714,628	-0.01(-0.16%)
Jun 21, 2016	6.210	6.420	6.120	6.300	4,883,058	-0.04(-0.63%)
Jun 20, 2016	6.110	6.450	6.070	6.340	3,271,690	+0.07(+1.12%)
Jun 17, 2016	6.330	6.370	6.140	6.270	7,684,538	-0.02(-0.32%)
Jun 16, 2016	6.650	6.790	6.223	6.290	5,709,041	-0.22(-3.38%)
Jun 15, 2016	6.310	6.560	6.230	6.510	2,704,493	+0.17(+2.68%)
Jun 14, 2016	6.430	6.500	6.225	6.340	2,685,848	-0.07(-1.09%)
Jun 13, 2016	6.410	6.520	6.300	6.410	2,913,854	+0.14(+2.23%)
Jun 10, 2016	6.310	6.480	6.240	6.270	2,728,435	+0.02(+0.32%)
Jun 09, 2016	6.000	6.250	5.940	6.250	2,408,363	+0.25(+4.17%)
Jun 08, 2016	6.030	6.100	5.900	6.000	2,490,697	+0.23(+3.99%)
Jun 07, 2016	5.780	5.900	5.720	5.770	1,384,802	-0.13(-2.20%)
Jun 06, 2016	5.920	5.990	5.730	5.900	2,025,376	+0.02(+0.34%)
Jun 03, 2016	5.620	5.890	5.530	5.880	3,105,288	+0.64(+12.21%)
Jun 02, 2016	5.340	5.400	5.220	5.240	1,738,633	-0.12(-2.24%)
Jun 01, 2016	5.420	5.510	5.280	5.360	1,978,651	-0.02(-0.37%)
May 31, 2016	5.030	5.465	5.010	5.380	2,643,793	+0.28(+5.49%)
May 27, 2016	5.350	5.100	5.100	5.100	2,259,900	-0.25(-4.67%)
May 26, 2016	5.420	5.480	5.320	5.350	1,892,090	+0.03(+0.56%)
May 25, 2016	5.190	5.330	5.025	5.320	3,445,423	+0.08(+1.53%)
May 24, 2016	5.610	5.700	5.220	5.240	3,897,501	-0.47(-8.23%)
May 23, 2016	5.660	5.840	5.590	5.710	1,700,078	-0.27(-4.52%)
May 20, 2016	6.020	6.070	5.760	5.980	1,937,303	+0.02(+0.34%)
May 19, 2016	5.660	5.970	5.500	5.960	2,501,344	+0.14(+2.41%)
May 18, 2016	6.130	6.265	5.810	5.820	3,052,160	-0.46(-7.32%)
May 17, 2016	6.240	6.490	6.117	6.280	2,197,690	+0.05(+0.80%)
May 16, 2016	6.280	6.400	6.165	6.230	1,653,561	+0.10(+1.63%)
May 13, 2016	6.180	6.270	6.110	6.130	1,162,021	-0.05(-0.81%)
May 12, 2016	6.380	6.400	6.137	6.180	1,434,956	-0.20(-3.13%)
May 11, 2016	6.350	6.440	6.110	6.380	1,832,144	+0.13(+2.08%)
May 10, 2016	6.190	6.290	6.020	6.250	1,928,311	+0.05(+0.81%)
May 09, 2016	6.180	6.360	6.160	6.200	2,433,775	-0.19(-2.97%)
May 06, 2016	6.340	6.510	6.320	6.390	2,423,036	+0.15(+2.40%)
May 05, 2016	6.140	6.245	6.050	6.240	1,812,868	+0.22(+3.65%)
May 04, 2016	6.080	6.240	5.920	6.020	2,656,356	-0.16(-2.59%)
May 03, 2016	6.350	6.450	6.080	6.180	2,103,202	-0.18(-2.83%)
May 02, 2016	6.570	6.570	6.280	6.360	2,571,181	-0.13(-2.00%)
Apr 29, 2016	6.270	6.505	6.210	6.490	3,536,901	+0.33(+5.36%)
Apr 28, 2016	6.040	6.207	6.000	6.160	6,419,533	+0.16(+2.67%)
Apr 27, 2016	6.020	6.105	5.830	6.000	1,433,917	+0.02(+0.33%)
Apr 26, 2016	5.850	6.035	5.790	5.980	1,567,144	+0.18(+3.10%)
Apr 25, 2016	5.890	5.990	5.770	5.800	1,297,327	-0.10(-1.69%)
Apr 22, 2016	5.980	6.115	5.790	5.900	1,769,980	-0.13(-2.16%)
Apr 21, 2016	6.060	6.145	5.970	6.030	2,646,944	+0.08(+1.34%)
Apr 20, 2016	6.120	6.250	5.900	5.950	2,983,296	-0.23(-3.72%)
Apr 19, 2016	6.190	6.210	6.100	6.180	3,586,925	+0.19(+3.17%)
Apr 18, 2016	6.070	6.080	5.990	5.990	1,733,224	+0.01(+0.17%)
Apr 15, 2016	5.920	6.090	5.830	5.980	2,142,903	+0.12(+2.05%)
Apr 14, 2016	5.920	5.950	5.750	5.860	1,987,256	-0.10(-1.68%)
Apr 13, 2016	5.990	6.090	5.920	5.960	2,822,356	-0.16(-2.61%)
Apr 12, 2016	6.190	6.200	5.920	6.120	3,712,109	+0.02(+0.33%)
Apr 11, 2016	5.910	6.250	5.900	6.100	5,652,096	+0.34(+5.90%)
Apr 08, 2016	5.510	5.850	5.500	5.760	3,106,446	+0.29(+5.30%)
Apr 07, 2016	5.440	5.550	5.420	5.470	3,594,187	+0.17(+3.21%)
Apr 06, 2016	5.230	5.400	5.150	5.300	4,438,001	+0.00(+0.00%)
Apr 05, 2016	5.130	5.420	5.120	5.300	2,245,505	+0.25(+4.95%)
Apr 04, 2016	5.160	5.160	5.015	5.050	2,436,479	-0.11(-2.13%)

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.