Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	7.160	7.430	7.160	7.370	7,032,762	+0.22(+3.08%)
May 28, 2015	7.180	7.230	7.050	7.150	8,258,286	-0.11(-1.52%)
May 27, 2015	7.150	7.390	7.070	7.260	8,126,843	+0.08(+1.11%)
May 26, 2015	7.300	7.405	7.150	7.180	6,094,465	-0.26(-3.49%)
May 22, 2015	7.480	7.440	7.440	7.440	6,924,200	-0.16(-2.11%)
May 21, 2015	7.250	7.640	7.230	7.600	10,692,967	+0.31(+4.25%)
May 20, 2015	7.250	7.310	7.070	7.290	8,511,509	+0.08(+1.11%)
May 19, 2015	7.290	7.320	7.060	7.210	10,382,980	-0.17(-2.30%)
May 18, 2015	7.360	7.400	7.030	7.380	11,882,475	-0.03(-0.40%)
May 15, 2015	7.260	7.490	7.070	7.410	7,268,973	+0.10(+1.37%)
May 14, 2015	7.440	7.510	7.250	7.310	7,518,175	-0.08(-1.08%)
May 13, 2015	7.550	7.570	7.280	7.390	9,785,648	-0.11(-1.47%)
May 12, 2015	7.460	7.550	7.380	7.500	8,926,798	+0.09(+1.21%)
May 11, 2015	7.710	7.765	7.270	7.410	10,923,554	-0.30(-3.89%)
May 08, 2015	7.770	7.830	7.580	7.710	9,752,182	+0.09(+1.18%)
May 07, 2015	8.490	8.510	7.610	7.620	19,811,592	-0.94(-10.98%)
May 06, 2015	8.510	8.710	8.295	8.560	19,392,816	+0.30(+3.63%)
May 05, 2015	8.770	8.950	8.185	8.260	17,843,092	-0.31(-3.62%)
May 04, 2015	8.610	8.780	8.480	8.570	10,290,631	-0.01(-0.12%)
May 01, 2015	8.730	8.820	8.500	8.580	11,049,599	-0.23(-2.61%)
Apr 30, 2015	8.830	9.090	8.580	8.810	17,938,980	+0.00(+0.00%)
Apr 29, 2015	8.160	8.830	8.120	8.810	14,104,604	+0.65(+7.97%)
Apr 28, 2015	8.040	8.245	8.030	8.160	7,881,213	+0.12(+1.49%)
Apr 27, 2015	8.200	8.280	8.040	8.040	7,063,901	-0.06(-0.74%)
Apr 24, 2015	8.440	8.440	7.900	8.100	10,695,944	-0.31(-3.69%)
Apr 23, 2015	8.270	8.640	8.270	8.410	8,549,952	+0.20(+2.44%)
Apr 22, 2015	8.500	8.535	8.150	8.210	11,436,042	-0.26(-3.07%)
Apr 21, 2015	9.000	9.080	8.350	8.470	9,607,827	-0.52(-5.78%)
Apr 20, 2015	9.050	9.260	8.905	8.990	9,605,166	-0.05(-0.55%)
Apr 17, 2015	9.270	9.469	8.950	9.040	10,113,096	-0.37(-3.93%)
Apr 16, 2015	9.360	9.530	8.990	9.410	14,823,803	-0.03(-0.32%)
Apr 15, 2015	8.770	9.530	8.770	9.440	14,598,901	+0.58(+6.55%)
Apr 14, 2015	8.680	8.890	8.580	8.860	7,277,267	+0.27(+3.14%)
Apr 13, 2015	8.700	8.850	8.410	8.590	6,811,955	+0.00(+0.00%)
Apr 10, 2015	8.820	8.865	8.565	8.590	7,004,462	-0.12(-1.38%)
Apr 09, 2015	8.580	8.880	8.560	8.710	9,692,750	+0.19(+2.23%)
Apr 08, 2015	8.750	8.850	8.470	8.520	20,157,212	-0.20(-2.29%)
Apr 07, 2015	8.810	9.010	8.620	8.720	18,204,062	-0.07(-0.80%)
Apr 06, 2015	8.000	8.820	7.910	8.790	23,225,320	+0.95(+12.12%)
Apr 02, 2015	7.340	7.840	7.840	7.840	15,343,700	+0.46(+6.23%)
Apr 01, 2015	7.360	7.580	7.360	7.380	13,516,866	+0.09(+1.23%)
Mar 31, 2015	7.510	7.660	7.250	7.290	12,520,042	-0.35(-4.58%)
Mar 30, 2015	7.610	7.680	7.355	7.640	10,806,911	+0.12(+1.60%)
Mar 27, 2015	7.840	7.850	7.440	7.520	8,934,375	-0.40(-5.05%)
Mar 26, 2015	7.790	8.000	7.605	7.920	14,421,842	+0.28(+3.66%)
Mar 25, 2015	7.360	7.780	7.160	7.640	15,268,053	+0.32(+4.37%)
Mar 24, 2015	7.200	7.355	6.980	7.320	11,662,419	+0.12(+1.67%)
Mar 23, 2015	7.490	7.710	7.200	7.200	14,323,780	-0.26(-3.49%)
Mar 20, 2015	7.620	7.790	7.430	7.460	76,853,680	-0.04(-0.53%)
Mar 19, 2015	7.710	7.810	7.450	7.500	11,724,845	-0.45(-5.66%)
Mar 18, 2015	7.270	8.080	7.180	7.950	12,752,432	+0.56(+7.58%)
Mar 17, 2015	7.290	7.500	7.110	7.390	8,970,809	-0.01(-0.14%)
Mar 16, 2015	7.270	7.425	6.890	7.400	13,313,008	+0.09(+1.23%)
Mar 13, 2015	7.450	7.490	7.080	7.310	11,609,756	-0.29(-3.82%)
Mar 12, 2015	7.900	7.930	7.590	7.600	8,873,227	-0.31(-3.92%)
Mar 11, 2015	7.560	7.960	7.500	7.910	11,792,080	+0.37(+4.91%)
Mar 10, 2015	7.770	7.920	7.530	7.540	11,859,428	-0.42(-5.28%)
Mar 09, 2015	8.260	8.310	7.930	7.960	9,900,270	-0.34(-4.10%)
Mar 06, 2015	8.290	8.505	8.205	8.300	9,706,568	-0.03(-0.36%)
Mar 05, 2015	8.510	8.580	8.315	8.330	10,406,541	-0.23(-2.69%)
Mar 04, 2015	8.630	8.580	8.350	8.560	10,622,305	-0.02(-0.23%)
Mar 03, 2015	8.320	8.630	8.310	8.580	9,412,308	+0.28(+3.37%)
Mar 02, 2015	8.400	8.380	8.100	8.300	10,812,371	-0.10(-1.19%)
Feb 27, 2015	8.440	8.680	8.370	8.400	24,410,284	+0.02(+0.24%)
Feb 26, 2015	8.730	8.830	8.320	8.380	11,362,681	-0.56(-6.26%)
Feb 25, 2015	8.800	8.995	8.580	8.940	11,506,501	+0.16(+1.82%)
Feb 24, 2015	8.960	9.020	8.750	8.780	10,363,145	+0.01(+0.11%)
Feb 23, 2015	8.780	8.970	8.570	8.770	10,114,054	-0.14(-1.57%)
Feb 20, 2015	8.980	9.110	8.740	8.910	13,381,650	-0.12(-1.33%)
Feb 19, 2015	8.310	9.270	7.900	9.030	25,637,692	+0.40(+4.63%)
Feb 18, 2015	8.900	8.970	8.480	8.630	18,125,608	-0.44(-4.85%)
Feb 17, 2015	8.550	9.130	8.360	9.070	13,754,718	+0.41(+4.73%)
Feb 13, 2015	8.500	8.660	8.660	8.660	12,910,900	+0.39(+4.72%)
Feb 12, 2015	8.460	8.690	8.225	8.270	13,231,103	+0.01(+0.12%)
Feb 11, 2015	7.920	8.290	7.730	8.260	16,650,243	+0.06(+0.73%)
Feb 10, 2015	8.940	8.940	8.140	8.200	17,128,578	-0.76(-8.48%)
Feb 09, 2015	9.000	9.390	8.900	8.960	11,221,744	+0.07(+0.79%)
Feb 06, 2015	9.160	9.350	8.820	8.890	15,643,777	+0.00(+0.00%)
Feb 05, 2015	8.350	8.980	8.270	8.890	16,442,413	+0.70(+8.55%)
Feb 04, 2015	8.350	8.590	8.000	8.190	23,406,922	-0.43(-4.99%)
Feb 03, 2015	8.150	8.670	8.035	8.620	24,686,346	+0.87(+11.23%)
Feb 02, 2015	7.120	7.840	7.060	7.750	19,250,970	+0.85(+12.32%)
Jan 30, 2015	6.450	6.985	6.290	6.900	12,436,953	+0.38(+5.83%)
Jan 29, 2015	6.560	6.610	6.250	6.520	8,681,368	+0.05(+0.77%)
Jan 28, 2015	7.070	7.140	6.420	6.470	20,240,134	-0.67(-9.38%)
Jan 27, 2015	6.930	7.255	6.870	7.140	9,592,091	+0.18(+2.59%)
Jan 26, 2015	6.880	6.980	6.750	6.960	8,071,278	+0.16(+2.35%)
Jan 23, 2015	6.650	6.950	6.620	6.800	11,289,124	+0.08(+1.19%)
Jan 22, 2015	6.810	6.900	6.480	6.720	9,083,373	-0.04(-0.59%)
Jan 21, 2015	6.540	6.890	6.540	6.760	8,713,375	+0.29(+4.48%)
Jan 20, 2015	6.760	6.780	6.300	6.470	10,844,045	-0.38(-5.55%)
Jan 16, 2015	6.730	6.920	6.590	6.850	11,244,617	+0.32(+4.90%)
Jan 15, 2015	6.940	7.090	6.490	6.530	15,308,966	-0.27(-3.97%)
Jan 14, 2015	6.730	6.840	6.320	6.800	14,889,903	-0.02(-0.29%)
Jan 13, 2015	6.880	7.000	6.700	6.820	9,989,489	-0.07(-1.02%)
Jan 12, 2015	7.130	7.140	6.820	6.890	12,560,353	-0.42(-5.75%)
Jan 09, 2015	7.190	7.450	7.060	7.310	11,716,530	+0.13(+1.81%)
Jan 08, 2015	6.940	7.310	6.820	7.180	15,983,746	+0.30(+4.36%)
Jan 07, 2015	7.260	7.290	6.830	6.880	9,508,830	-0.21(-2.96%)
Jan 06, 2015	7.240	7.350	6.960	7.090	11,646,240	-0.21(-2.88%)
Jan 05, 2015	7.810	7.810	7.090	7.300	12,721,142	-0.62(-7.83%)
Jan 02, 2015	8.060	8.120	7.520	7.920	9,643,646	-0.21(-2.58%)
Dec 31, 2014	8.040	8.130	8.130	8.130	7,180,900	-0.03(-0.37%)
Dec 30, 2014	8.170	8.330	8.030	8.160	7,324,981	-0.06(-0.73%)
Dec 29, 2014	8.220	8.425	8.120	8.220	11,433,595	+0.09(+1.11%)
Dec 26, 2014	8.200	8.300	8.010	8.130	5,531,312	-0.02(-0.25%)
Dec 24, 2014	8.290	8.150	8.150	8.150	4,558,100	-0.18(-2.16%)
Dec 23, 2014	8.240	8.350	8.070	8.330	10,790,115	+0.22(+2.71%)
Dec 22, 2014	8.190	8.270	7.820	8.110	16,410,956	-0.21(-2.52%)
Dec 19, 2014	7.450	8.400	7.380	8.320	26,635,308	+1.00(+13.66%)
Dec 18, 2014	7.850	7.900	6.970	7.320	21,280,398	+0.15(+2.09%)
Dec 17, 2014	6.830	7.400	6.790	7.170	22,561,896	+0.37(+5.44%)
Dec 16, 2014	6.260	6.960	6.040	6.800	23,423,844	+0.46(+7.26%)
Dec 15, 2014	6.610	6.800	6.260	6.340	18,875,124	-0.06(-0.94%)
Dec 12, 2014	6.520	6.790	6.360	6.400	20,917,052	-0.22(-3.32%)
Dec 11, 2014	6.540	6.860	6.530	6.620	20,470,422	+0.07(+1.07%)
Dec 10, 2014	6.800	6.820	6.310	6.550	20,842,232	-0.45(-6.43%)
Dec 09, 2014	6.650	7.080	6.630	7.000	19,002,428	+0.32(+4.79%)
Dec 08, 2014	7.280	7.310	6.550	6.680	15,188,229	-0.75(-10.09%)
Dec 05, 2014	7.610	7.740	7.400	7.430	10,278,256	-0.24(-3.13%)
Dec 04, 2014	7.630	7.800	7.560	7.670	10,724,535	-0.07(-0.90%)
Dec 03, 2014	7.860	8.160	7.660	7.740	11,565,971	-0.09(-1.15%)
Dec 02, 2014	8.000	8.230	7.780	7.830	14,674,876	-0.18(-2.25%)
Dec 01, 2014	8.270	8.300	7.490	8.010	17,711,428	-0.25(-3.03%)
Nov 28, 2014	9.080	9.080	8.140	8.260	10,562,051	-1.48(-15.20%)
Nov 26, 2014	9.890	9.740	9.740	9.740	5,867,200	-0.23(-2.31%)
Nov 25, 2014	10.14	10.36	9.890	9.970	9,723,246	-0.11(-1.09%)
Nov 24, 2014	10.07	10.24	9.930	10.08	9,154,469	-0.07(-0.69%)
Nov 21, 2014	9.949	10.19	9.940	10.15	11,801,115	+0.32(+3.26%)
Nov 20, 2014	9.590	9.850	9.590	9.830	11,523,488	+0.14(+1.44%)
Nov 19, 2014	9.860	10.01	9.670	9.690	14,329,808	-0.32(-3.20%)
Nov 18, 2014	9.960	10.20	9.780	10.01	10,900,138	+0.00(+0.00%)
Nov 17, 2014	10.56	10.56	9.730	10.01	23,410,960	-1.19(-10.62%)
Nov 14, 2014	11.05	11.24	10.92	11.20	12,160,573	+0.21(+1.91%)
Nov 13, 2014	11.58	11.61	10.92	10.99	9,784,405	-0.69(-5.91%)
Nov 12, 2014	11.72	11.92	11.60	11.68	6,482,462	-0.11(-0.93%)
Nov 11, 2014	11.68	11.84	11.34	11.79	6,812,997	+0.23(+1.99%)
Nov 10, 2014	11.86	12.07	11.45	11.56	9,400,269	-0.20(-1.70%)
Nov 07, 2014	11.41	11.84	11.41	11.76	11,803,924	+0.43(+3.80%)
Nov 06, 2014	11.37	11.38	10.84	11.33	12,137,256	-0.14(-1.22%)
Nov 05, 2014	11.46	11.67	10.88	11.47	14,835,251	+0.19(+1.68%)
Nov 04, 2014	11.91	11.91	10.94	11.28	12,259,199	-0.85(-7.01%)
Nov 03, 2014	12.48	12.73	12.07	12.13	7,702,066	-0.27(-2.18%)
Oct 31, 2014	12.23	12.46	11.76	12.40	12,989,001	+0.19(+1.56%)
Oct 30, 2014	12.52	12.60	12.09	12.21	3,639,825	-0.40(-3.17%)
Oct 29, 2014	12.58	12.77	12.46	12.61	6,685,008	+0.20(+1.61%)
Oct 28, 2014	12.05	12.50	11.82	12.41	5,309,927	+0.50(+4.20%)
Oct 27, 2014	12.12	12.41	12.41	11.91	7,193,570	-0.50(-4.03%)
Oct 24, 2014	12.44	12.52	12.21	12.41	3,994,777	-0.16(-1.27%)
Oct 23, 2014	12.47	12.74	12.34	12.57	4,745,154	+0.29(+2.36%)
Oct 22, 2014	12.83	12.96	12.25	12.28	4,776,695	-0.52(-4.06%)
Oct 21, 2014	12.58	12.83	12.47	12.80	6,070,227	+0.31(+2.48%)
Oct 20, 2014	12.38	12.59	12.19	12.49	4,505,068	+0.07(+0.56%)
Oct 17, 2014	13.01	13.14	12.37	12.42	8,497,295	-0.38(-2.97%)
Oct 16, 2014	11.84	12.94	11.80	12.80	13,946,143	+0.71(+5.87%)
Oct 15, 2014	11.70	12.20	11.41	12.09	12,098,402	+0.05(+0.42%)
Oct 14, 2014	12.38	12.71	11.96	12.04	10,937,093	-0.24(-1.95%)
Oct 13, 2014	12.77	13.01	12.22	12.28	13,492,674	-0.49(-3.84%)
Oct 10, 2014	12.90	13.08	12.29	12.77	11,927,243	-0.17(-1.31%)
Oct 09, 2014	13.57	13.57	12.90	12.94	10,592,300	-0.81(-5.89%)
Oct 08, 2014	13.63	13.76	13.34	13.75	6,081,800	+0.04(+0.29%)
Oct 07, 2014	13.96	14.07	13.70	13.71	8,127,319	-0.29(-2.07%)
Oct 06, 2014	14.18	14.29	13.87	14.00	6,922,680	-0.13(-0.92%)
Oct 03, 2014	14.35	14.35	14.06	14.13	4,953,957	-0.19(-1.33%)
Oct 02, 2014	14.39	14.45	14.04	14.32	7,217,375	-0.18(-1.24%)
Oct 01, 2014	15.06	15.10	14.37	14.50	6,511,347	-0.53(-3.53%)
Sep 30, 2014	15.29	15.33	14.92	15.03	7,356,770	-0.30(-1.96%)
Sep 29, 2014	15.17	15.37	15.02	15.33	4,654,379	-0.05(-0.33%)
Sep 26, 2014	15.18	15.47	15.07	15.38	4,098,300	+0.17(+1.12%)
Sep 25, 2014	15.26	15.29	15.01	15.21	5,817,264	-0.06(-0.39%)
Sep 24, 2014	15.15	15.43	14.95	15.27	4,895,374	+0.07(+0.46%)
Sep 23, 2014	15.17	15.39	15.09	15.20	5,401,313	+0.06(+0.40%)
Sep 22, 2014	15.57	15.57	15.11	15.14	4,087,607	-0.52(-3.32%)
Sep 19, 2014	15.80	15.80	15.64	15.66	5,343,890	-0.04(-0.25%)
Sep 18, 2014	15.87	16.16	15.68	15.70	4,682,669	-0.30(-1.88%)
Sep 17, 2014	16.16	16.26	15.96	16.00	3,334,576	-0.10(-0.62%)
Sep 16, 2014	15.90	16.27	15.89	16.10	3,958,366	+0.17(+1.07%)
Sep 15, 2014	15.93	16.05	15.74	15.93	3,632,658	-0.01(-0.06%)
Sep 12, 2014	16.16	16.20	15.88	15.94	3,439,538	-0.18(-1.12%)
Sep 11, 2014	16.05	16.14	15.88	16.12	5,503,846	-0.07(-0.43%)
Sep 10, 2014	16.15	16.22	15.91	16.19	4,283,135	-0.01(-0.06%)
Sep 09, 2014	16.45	16.65	16.16	16.20	4,521,331	-0.30(-1.82%)
Sep 08, 2014	16.62	16.62	16.26	16.50	3,471,607	-0.20(-1.20%)
Sep 05, 2014	16.52	16.70	16.51	16.70	2,298,998	+0.18(+1.09%)
Sep 04, 2014	16.82	16.98	16.44	16.52	3,620,470	-0.32(-1.90%)
Sep 03, 2014	16.91	17.00	16.78	16.84	3,178,276	+0.08(+0.48%)
Sep 02, 2014	17.11	17.15	16.64	16.76	5,081,183	-0.46(-2.67%)
Aug 29, 2014	17.11	17.22	17.22	17.22	2,093,500	+0.19(+1.12%)
Aug 28, 2014	17.03	17.16	16.97	17.03	2,230,417	-0.04(-0.23%)
Aug 27, 2014	17.07	17.18	16.98	17.07	1,917,749	-0.02(-0.12%)
Aug 26, 2014	17.03	17.22	17.01	17.09	3,835,136	+0.17(+1.00%)
Aug 25, 2014	16.83	17.00	16.76	16.92	1,931,344	+0.14(+0.83%)
Aug 22, 2014	16.76	16.88	16.70	16.78	2,398,795	-0.14(-0.83%)
Aug 21, 2014	16.79	16.98	16.69	16.92	3,148,042	+0.11(+0.65%)
Aug 20, 2014	16.80	16.85	16.64	16.81	2,628,272	-0.01(-0.06%)
Aug 19, 2014	16.68	16.83	16.67	16.82	3,248,877	+0.22(+1.33%)
Aug 18, 2014	16.41	16.61	16.38	16.60	3,194,594	+0.16(+0.97%)
Aug 15, 2014	16.22	16.46	16.19	16.44	3,081,521	+0.25(+1.54%)
Aug 14, 2014	16.36	16.39	16.13	16.19	3,248,918	-0.17(-1.04%)
Aug 13, 2014	16.29	16.40	16.20	16.36	2,901,474	+0.10(+0.62%)
Aug 12, 2014	16.44	16.50	16.22	16.26	2,569,989	-0.22(-1.33%)
Aug 11, 2014	16.63	16.66	16.46	16.48	2,685,948	-0.07(-0.42%)
Aug 08, 2014	16.41	16.58	16.31	16.55	3,762,124	+0.19(+1.16%)
Aug 07, 2014	16.64	16.67	16.09	16.36	6,167,387	-0.30(-1.80%)
Aug 06, 2014	16.59	17.06	16.37	16.66	8,263,628	-0.23(-1.36%)
Aug 05, 2014	17.13	17.22	16.70	16.89	5,144,661	-0.34(-1.97%)
Aug 04, 2014	16.86	17.31	16.79	17.23	3,920,486	+0.35(+2.07%)
Aug 01, 2014	16.89	17.05	16.64	16.88	5,143,480	-0.07(-0.41%)
Jul 31, 2014	17.22	17.29	16.94	16.95	4,231,987	-0.34(-1.97%)
Jul 30, 2014	17.59	17.69	17.25	17.29	2,299,138	-0.17(-0.97%)
Jul 29, 2014	17.31	17.53	17.27	17.46	2,441,568	+0.10(+0.58%)
Jul 28, 2014	17.47	17.52	17.24	17.36	2,282,593	-0.13(-0.74%)
Jul 25, 2014	17.81	17.81	17.45	17.49	3,113,601	-0.40(-2.24%)
Jul 24, 2014	17.82	18.07	17.82	17.89	5,033,261	+0.10(+0.56%)
Jul 23, 2014	17.56	17.80	17.44	17.79	2,937,673	+0.32(+1.83%)
Jul 22, 2014	17.37	17.58	17.28	17.47	3,469,579	+0.12(+0.69%)
Jul 21, 2014	17.45	17.46	17.27	17.35	3,463,007	-0.13(-0.74%)
Jul 18, 2014	17.52	17.59	17.44	17.48	2,652,024	-0.01(-0.06%)
Jul 17, 2014	17.85	17.99	17.46	17.49	2,545,877	-0.38(-2.13%)
Jul 16, 2014	17.50	17.87	17.47	17.87	3,161,688	+0.44(+2.52%)
Jul 15, 2014	17.55	17.72	17.37	17.43	4,287,650	-0.18(-1.02%)
Jul 14, 2014	17.58	17.67	17.46	17.61	3,765,495	+0.10(+0.57%)
Jul 11, 2014	17.75	17.77	17.44	17.51	3,412,609	-0.26(-1.46%)
Jul 10, 2014	17.70	17.81	17.48	17.77	4,411,795	-0.07(-0.39%)
Jul 09, 2014	17.83	17.88	17.72	17.84	3,307,783	+0.08(+0.45%)
Jul 08, 2014	17.74	17.83	17.64	17.76	4,347,633	+0.01(+0.06%)
Jul 07, 2014	18.15	18.16	17.71	17.75	4,242,560	-0.50(-2.74%)
Jul 03, 2014	18.18	18.25	18.25	18.25	1,801,400	+0.10(+0.55%)
Jul 02, 2014	18.34	18.42	18.10	18.15	4,315,557	-0.16(-0.87%)
Jul 01, 2014	18.46	18.54	18.26	18.31	3,725,630	-0.15(-0.81%)
Jun 30, 2014	18.50	18.52	18.36	18.46	2,904,567	-0.04(-0.22%)
Jun 27, 2014	18.50	18.58	18.41	18.50	4,359,007	+0.01(+0.05%)
Jun 26, 2014	18.41	18.51	18.24	18.49	6,088,365	+0.05(+0.27%)
Jun 25, 2014	18.08	18.46	18.08	18.44	3,719,813	+0.37(+2.05%)
Jun 24, 2014	18.40	18.50	18.03	18.07	4,764,921	-0.34(-1.85%)
Jun 23, 2014	18.37	18.59	18.33	18.41	3,228,595	+0.07(+0.38%)
Jun 20, 2014	18.30	18.42	18.29	18.34	4,582,838	+0.09(+0.49%)
Jun 19, 2014	18.12	18.25	17.96	18.25	4,458,377	+0.13(+0.72%)
Jun 18, 2014	17.87	18.13	17.79	18.12	4,031,944	+0.22(+1.23%)
Jun 17, 2014	17.82	17.94	17.59	17.90	3,020,211	+0.03(+0.17%)
Jun 16, 2014	17.75	18.02	17.71	17.87	4,880,194	+0.19(+1.07%)
Jun 13, 2014	17.66	17.70	17.53	17.68	2,667,860	+0.02(+0.11%)
Jun 12, 2014	17.42	17.89	17.42	17.66	6,171,595	+0.33(+1.90%)
Jun 11, 2014	17.14	17.39	17.06	17.33	2,867,059	+0.19(+1.11%)
Jun 10, 2014	17.20	17.28	17.14	17.14	2,886,126	+0.01(+0.06%)
Jun 06, 2014	17.05	17.26	17.02	17.13	2,100,404	+0.09(+0.53%)
Jun 05, 2014	16.77	17.07	16.66	17.04	2,914,782	+0.24(+1.43%)
Jun 04, 2014	16.65	16.87	16.63	16.80	2,539,409	+0.15(+0.90%)
Jun 03, 2014	16.67	16.73	16.61	16.65	2,819,433	-0.05(-0.30%)

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.

Denbury Resources (NY: DNR )

Historical Prices

Sections

Services

Contact Information

Follow Us