Acadian Timber (TSX: ADN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.89	18.75	17.64	17.75	40,908	-0.20(-1.11%)
Apr 28, 2016	18.25	18.30	17.91	17.95	20,123	-0.17(-0.94%)
Apr 27, 2016	18.20	18.30	18.10	18.12	11,728	-0.19(-1.04%)
Apr 26, 2016	18.35	18.50	18.25	18.31	8,702	-0.15(-0.81%)
Apr 25, 2016	18.51	18.60	18.45	18.46	5,581	-0.04(-0.22%)
Apr 22, 2016	18.48	18.70	18.25	18.50	10,989	+0.08(+0.43%)
Apr 21, 2016	18.92	18.92	18.40	18.42	10,670	-0.43(-2.28%)
Apr 20, 2016	18.61	18.99	18.40	18.85	14,830	+0.01(+0.05%)
Apr 19, 2016	18.81	18.96	18.81	18.84	9,099	-0.01(-0.05%)
Apr 18, 2016	18.98	19.05	18.84	18.85	9,085	-0.15(-0.79%)
Apr 15, 2016	18.90	19.04	18.90	19.00	2,131	+0.10(+0.53%)
Apr 14, 2016	19.00	19.14	18.90	18.90	8,902	-0.15(-0.79%)
Apr 13, 2016	19.10	19.20	19.02	19.05	6,083	-0.05(-0.26%)
Apr 12, 2016	19.48	19.48	19.10	19.10	7,588	-0.11(-0.57%)
Apr 11, 2016	19.17	19.35	19.10	19.21	3,915	+0.00(+0.00%)
Apr 08, 2016	19.26	19.64	19.20	19.21	3,676	+0.06(+0.31%)
Apr 07, 2016	19.33	19.33	19.03	19.15	6,848	-0.13(-0.67%)
Apr 06, 2016	19.72	19.72	19.02	19.28	6,746	-0.50(-2.53%)
Apr 05, 2016	19.94	19.94	19.65	19.78	5,845	-0.21(-1.05%)
Apr 04, 2016	19.81	20.10	19.81	19.99	7,280	+0.09(+0.45%)
Apr 01, 2016	19.92	20.15	19.60	19.90	9,868	-0.30(-1.49%)
Mar 31, 2016	19.82	20.20	19.80	20.20	9,581	+0.45(+2.28%)
Mar 30, 2016	19.50	19.75	19.16	19.75	15,998	+0.30(+1.54%)
Mar 29, 2016	19.30	19.46	19.04	19.45	8,467	-0.08(-0.41%)
Mar 28, 2016	19.17	19.44	19.10	19.53	8,164	+0.41(+2.14%)
Mar 24, 2016		19.12	19.12	19.12	0	+0.00(+0.00%)
Mar 23, 2016	19.17	19.17	19.00	19.12	1,079	+0.12(+0.63%)
Mar 22, 2016	19.30	19.34	18.88	19.00	12,204	-0.20(-1.04%)
Mar 21, 2016	19.13	19.55	19.13	19.20	7,102	-0.30(-1.54%)
Mar 18, 2016	19.25	19.55	19.17	19.50	5,327	+0.29(+1.51%)
Mar 17, 2016	19.15	19.30	19.00	19.21	4,080	+0.01(+0.05%)
Mar 16, 2016	19.08	19.23	18.95	19.20	2,627	+0.30(+1.59%)
Mar 15, 2016	19.26	19.26	18.90	18.90	13,126	-0.36(-1.87%)
Mar 14, 2016	19.34	19.45	19.25	19.26	4,080	-0.10(-0.52%)
Mar 11, 2016	19.28	19.80	19.25	19.36	12,893	+0.46(+2.43%)
Mar 10, 2016	19.01	19.01	18.75	18.90	3,805	-0.10(-0.53%)
Mar 09, 2016	19.28	19.28	18.98	19.00	5,226	-0.05(-0.26%)
Mar 08, 2016	19.25	19.25	19.04	19.05	10,385	-0.26(-1.35%)
Mar 07, 2016	19.14	19.31	19.01	19.31	8,668	+0.30(+1.58%)
Mar 04, 2016	19.08	19.19	19.08	19.01	1,567	+0.11(+0.58%)
Mar 03, 2016	19.05	19.10	18.80	18.90	6,668	-0.02(-0.11%)
Mar 02, 2016	18.99	19.11	18.65	18.92	8,073	-0.13(-0.68%)
Mar 01, 2016	19.03	19.30	19.00	19.05	5,306	-0.24(-1.24%)
Feb 29, 2016	19.30	19.50	19.15	19.29	4,120	-0.01(-0.05%)
Feb 26, 2016	19.50	19.50	18.80	19.30	9,797	-0.05(-0.26%)
Feb 25, 2016	19.38	19.55	19.35	19.35	3,374	+0.08(+0.42%)
Feb 24, 2016	19.42	19.42	19.00	19.27	7,767	-0.23(-1.18%)
Feb 23, 2016	19.40	19.70	19.36	19.50	9,044	+0.10(+0.52%)
Feb 22, 2016	19.27	19.48	19.20	19.40	12,685	+0.20(+1.04%)
Feb 19, 2016	19.08	19.20	19.01	19.20	4,159	+0.20(+1.05%)
Feb 18, 2016	19.00	19.29	18.95	19.00	5,110	-0.07(-0.37%)
Feb 17, 2016	18.97	19.10	18.90	19.07	21,451	+0.32(+1.71%)
Feb 16, 2016	18.78	18.90	18.72	18.75	11,773	+0.30(+1.63%)
Feb 12, 2016		18.45	18.45	18.45	0	+0.58(+3.25%)
Feb 11, 2016	18.75	18.75	17.30	17.87	28,561	-0.73(-3.92%)
Feb 10, 2016	18.30	18.90	18.30	18.60	8,383	+0.32(+1.75%)
Feb 09, 2016	17.85	18.40	17.85	18.28	6,259	+0.47(+2.64%)
Feb 08, 2016	18.33	18.50	17.51	17.81	17,919	-1.02(-5.42%)
Feb 05, 2016	19.38	19.44	18.49	18.83	12,810	-0.33(-1.72%)
Feb 04, 2016	18.18	19.48	18.10	19.16	23,412	+1.80(+10.37%)
Feb 03, 2016	17.51	17.51	17.30	17.36	5,725	-0.03(-0.17%)
Feb 02, 2016	17.47	17.47	17.16	17.39	5,492	+0.16(+0.93%)
Feb 01, 2016	17.99	17.99	17.23	17.23	15,723	-0.76(-4.22%)
Jan 29, 2016	18.13	18.13	17.61	17.99	7,668	-0.11(-0.61%)
Jan 28, 2016	18.10	18.14	17.84	18.10	11,853	+0.09(+0.50%)
Jan 27, 2016	17.97	18.04	17.60	18.01	9,913	+0.14(+0.78%)
Jan 26, 2016	17.98	18.00	17.80	17.87	10,495	+0.27(+1.53%)
Jan 25, 2016	17.55	17.60	17.30	17.60	6,670	+0.10(+0.57%)
Jan 22, 2016	16.98	17.50	16.95	17.50	21,311	+0.76(+4.54%)
Jan 21, 2016	16.72	16.75	16.20	16.74	25,966	+0.04(+0.24%)
Jan 20, 2016	17.31	17.31	16.70	16.70	21,157	-0.37(-2.17%)
Jan 19, 2016	17.13	17.21	17.06	17.07	12,212	+0.02(+0.12%)
Jan 18, 2016	17.10	17.10	17.00	17.05	16,426	-0.05(-0.29%)
Jan 15, 2016	17.44	17.44	17.01	17.10	20,958	-0.60(-3.39%)
Jan 14, 2016	18.03	18.03	17.51	17.70	14,901	-0.55(-3.01%)
Jan 13, 2016	18.20	18.91	18.10	18.25	9,287	-0.12(-0.65%)
Jan 12, 2016	19.26	19.26	18.21	18.37	8,525	+0.03(+0.16%)
Jan 11, 2016	19.09	19.09	18.15	18.34	21,318	-0.75(-3.93%)
Jan 08, 2016	19.22	19.39	19.09	19.09	7,915	+0.02(+0.10%)
Jan 07, 2016	19.33	19.59	19.07	19.07	13,599	-0.26(-1.35%)
Jan 06, 2016	19.30	19.58	19.00	19.33	9,596	+0.03(+0.16%)
Jan 05, 2016	19.83	19.83	19.30	19.30	8,217	-0.30(-1.53%)
Jan 04, 2016	19.98	19.98	19.40	19.60	15,423	-0.50(-2.49%)
Dec 31, 2015		20.10	20.10	20.10	0	+0.10(+0.50%)
Dec 30, 2015	20.50	20.50	19.91	20.00	14,757	-0.50(-2.44%)
Dec 29, 2015	20.20	20.59	20.20	20.50	22,329	+0.40(+1.99%)
Dec 24, 2015		20.10	20.10	20.10	0	+0.11(+0.55%)
Dec 23, 2015	19.90	20.07	19.82	19.99	10,868	+0.17(+0.86%)
Dec 22, 2015	19.98	20.17	19.82	19.82	7,719	+0.02(+0.10%)
Dec 21, 2015	19.83	20.20	19.80	19.80	6,926	-0.10(-0.50%)
Dec 18, 2015	20.03	20.13	19.75	19.90	10,282	-0.22(-1.09%)
Dec 17, 2015	20.14	20.20	20.01	20.12	8,799	-0.02(-0.10%)
Dec 16, 2015	19.92	20.14	19.58	20.14	14,608	+0.44(+2.23%)
Dec 15, 2015	20.06	20.15	19.65	19.70	47,369	-0.36(-1.79%)
Dec 14, 2015	20.09	20.10	19.88	20.06	20,336	+0.06(+0.30%)
Dec 11, 2015	19.64	20.34	19.64	20.00	16,400	+0.49(+2.51%)
Dec 10, 2015	19.44	19.65	19.40	19.51	16,067	+0.11(+0.57%)
Dec 09, 2015	19.94	19.94	19.05	19.40	26,659	-0.49(-2.46%)
Dec 08, 2015	20.34	20.34	19.68	19.89	20,092	-0.45(-2.21%)
Dec 07, 2015	19.78	20.34	19.78	20.34	6,457	+0.84(+4.31%)
Dec 04, 2015	19.99	20.55	19.42	19.50	32,431	-0.25(-1.27%)
Dec 03, 2015	20.58	20.58	19.75	19.75	17,239	-0.72(-3.52%)
Dec 02, 2015	20.60	20.79	20.20	20.47	15,914	-0.18(-0.87%)
Dec 01, 2015	20.44	20.80	20.44	20.65	19,125	+0.21(+1.03%)
Nov 30, 2015	20.50	20.83	20.30	20.44	24,918	-0.01(-0.05%)
Nov 27, 2015	20.36	20.50	20.10	20.45	13,548	+0.32(+1.59%)
Nov 26, 2015	20.21	20.35	19.99	20.13	16,340	+0.13(+0.65%)
Nov 25, 2015	19.49	20.25	19.45	20.00	31,882	+0.51(+2.62%)
Nov 24, 2015	18.82	19.63	18.77	19.49	67,857	+0.74(+3.95%)
Nov 23, 2015			18.41	18.75	11,646	+0.25(+1.35%)
Nov 20, 2015	18.14	18.55	18.14	18.50	11,949	+0.53(+2.95%)
Nov 19, 2015	18.48	18.48	17.70	17.97	40,227	-0.38(-2.07%)
Nov 18, 2015	18.57	18.65	18.30	18.35	42,280	-0.03(-0.16%)
Nov 17, 2015	18.52	18.75	18.30	18.38	13,227	-0.24(-1.29%)
Nov 16, 2015	18.97	18.97	18.55	18.62	12,694	-0.15(-0.80%)
Nov 13, 2015	18.33	18.86	18.12	18.77	33,938	+0.65(+3.59%)
Nov 12, 2015	17.99	18.28	17.85	18.12	0	+0.42(+2.37%)
Nov 11, 2015	17.77	18.00	17.70	17.70	7,933	-0.16(-0.90%)
Nov 10, 2015	17.99	18.00	17.61	17.86	10,004	-0.06(-0.33%)
Nov 09, 2015	16.80	18.00	16.80	17.92	39,086	+1.09(+6.48%)
Nov 06, 2015	17.56	17.65	16.57	16.83	51,329	-0.79(-4.48%)
Nov 05, 2015	18.22	18.22	17.53	17.62	34,662	-0.60(-3.29%)
Nov 04, 2015	18.51	18.66	18.20	18.22	11,826	-0.23(-1.25%)
Nov 03, 2015	18.41	18.50	18.02	18.45	17,967	+0.20(+1.10%)
Nov 02, 2015	18.66	18.66	18.24	18.25	7,735	-0.04(-0.22%)
Oct 30, 2015	18.38	18.51	18.19	18.29	12,330	-0.15(-0.81%)
Oct 29, 2015	18.95	18.99	18.05	18.44	27,012	-0.51(-2.69%)
Oct 28, 2015	19.21	19.40	18.91	18.95	18,511	-0.20(-1.04%)
Oct 27, 2015	19.32	19.40	19.15	19.15	6,517	-0.16(-0.83%)
Oct 26, 2015	19.30	19.31	19.15	19.31	16,203	+0.11(+0.57%)
Oct 23, 2015	18.91	19.45	18.91	19.20	11,452	+0.37(+1.96%)
Oct 22, 2015	18.82	19.00	18.80	18.83	10,512	+0.02(+0.11%)
Oct 21, 2015	19.17	19.61	18.81	18.81	25,717	-0.42(-2.18%)
Oct 20, 2015	19.06	19.36	19.06	19.23	6,159	-0.03(-0.16%)
Oct 19, 2015	19.70	19.70	19.11	19.26	6,543	-0.19(-0.98%)
Oct 16, 2015	19.45	19.59	19.40	19.45	12,954	+0.05(+0.26%)
Oct 15, 2015	19.19	19.40	19.02	19.40	14,371	+0.48(+2.54%)
Oct 14, 2015	18.91	19.20	18.60	18.92	13,864	+0.07(+0.37%)
Oct 13, 2015	19.47	19.55	18.85	18.85	35,338	-0.41(-2.13%)
Oct 09, 2015		19.26	19.26	19.26	0	-0.42(-2.13%)
Oct 08, 2015	20.50	20.50	19.68	19.68	21,962	-0.82(-4.00%)
Oct 07, 2015	21.00	21.00	20.50	20.50	15,642	-0.70(-3.30%)
Oct 06, 2015	20.82	21.33	20.77	21.20	11,284	+0.25(+1.19%)
Oct 05, 2015	20.55	21.30	20.55	20.95	53,365	+0.60(+2.95%)
Oct 02, 2015		20.52	20.20	20.35	7,670	+0.14(+0.69%)
Oct 01, 2015	20.06	20.29	20.05	20.21	52,584	+0.14(+0.70%)
Sep 30, 2015	20.07	20.19	20.07	20.07	6,708	+0.04(+0.20%)
Sep 29, 2015	20.05	20.19	19.80	20.03	54,420	-0.16(-0.79%)
Sep 28, 2015	20.29	20.29	20.10	20.19	7,390	-0.07(-0.35%)
Sep 25, 2015	20.72	20.74	20.05	20.26	6,179	-0.37(-1.79%)
Sep 24, 2015	20.19	20.72	20.10	20.63	29,491	+0.43(+2.13%)
Sep 23, 2015	20.19	20.38	20.00	20.20	13,216	+0.01(+0.05%)
Sep 22, 2015	19.61	20.20	19.61	20.19	7,096	+0.27(+1.36%)
Sep 21, 2015	19.99	20.00	19.88	19.92	5,549	+0.02(+0.10%)
Sep 18, 2015	19.83	19.94	19.72	19.90	5,913	+0.05(+0.25%)
Sep 17, 2015	19.83	19.85	19.75	19.85	6,361	+0.12(+0.61%)
Sep 16, 2015	19.90	19.90	19.54	19.73	6,181	-0.15(-0.75%)
Sep 15, 2015	19.75	19.89	19.50	19.88	7,848	-0.02(-0.10%)
Sep 14, 2015	20.32	20.34	19.90	19.90	6,426	+0.11(+0.56%)
Sep 11, 2015	20.05	20.10	19.79	19.79	3,575	-0.26(-1.30%)
Sep 10, 2015	20.30	20.38	19.88	20.05	22,518	-0.53(-2.58%)
Sep 09, 2015	21.25	21.25	20.50	20.58	35,180	-0.62(-2.92%)
Sep 08, 2015	21.17	21.20	20.76	21.20	14,772	+0.50(+2.42%)
Sep 04, 2015		20.70	20.70	20.70	0	+0.57(+2.83%)
Sep 03, 2015	19.75	20.30	19.70	20.13	23,638	+0.38(+1.92%)
Sep 02, 2015	19.90	20.00	19.75	19.75	7,032	-0.09(-0.45%)
Sep 01, 2015	19.82	19.85	19.52	19.84	12,999	-0.01(-0.05%)
Aug 31, 2015	19.90	19.96	19.51	19.85	11,461	+0.00(+0.00%)
Aug 28, 2015	19.67	19.96	19.61	19.85	10,289	+0.18(+0.92%)
Aug 27, 2015	19.49	20.05	19.45	19.67	26,909	+0.22(+1.13%)
Aug 26, 2015	19.81	19.81	19.35	19.45	10,868	-0.15(-0.77%)
Aug 25, 2015	20.00	20.00	19.45	19.60	13,061	-0.16(-0.81%)
Aug 24, 2015	19.36	20.53	19.01	19.76	27,882	-0.03(-0.15%)
Aug 21, 2015		20.27	19.42	19.79	21,234	-0.48(-2.37%)
Aug 20, 2015	20.35	20.40	20.10	20.27	14,367	-0.03(-0.15%)
Aug 19, 2015	20.40	20.40	20.20	20.30	27,164	-0.08(-0.39%)
Aug 18, 2015	20.41	20.50	20.30	20.38	20,023	+0.03(+0.15%)
Aug 17, 2015	20.35	20.39	20.20	20.35	11,889	+0.01(+0.05%)
Aug 14, 2015	20.37	20.53	20.25	20.34	10,666	+0.04(+0.20%)
Aug 13, 2015	20.15	20.50	20.12	20.30	8,887	+0.30(+1.50%)
Aug 12, 2015	19.80	20.15	19.65	20.00	18,565	+0.14(+0.70%)
Aug 11, 2015	19.90	19.90	19.70	19.86	10,693	+0.05(+0.25%)
Aug 10, 2015	19.99	20.00	19.81	19.81	6,332	+0.01(+0.05%)
Aug 07, 2015	20.00	20.00	19.80	19.80	4,990	-0.10(-0.50%)
Aug 06, 2015	20.45	20.50	19.58	19.90	14,699	-0.50(-2.45%)
Aug 05, 2015	20.00	20.59	19.90	20.40	25,318	+0.43(+2.15%)
Aug 04, 2015	19.19	20.07	19.18	19.97	40,911	+0.86(+4.50%)
Jul 31, 2015		19.11	19.11	19.11	0	+0.11(+0.58%)
Jul 30, 2015	19.00	19.27	18.92	19.00	30,932	+0.15(+0.80%)
Jul 29, 2015	18.87	18.88	18.20	18.85	12,518	+0.30(+1.62%)
Jul 28, 2015	18.16	18.71	18.15	18.55	9,996	+0.22(+1.20%)
Jul 27, 2015	18.40	18.40	18.15	18.33	10,318	-0.06(-0.33%)
Jul 24, 2015	18.45	18.46	18.34	18.39	9,002	+0.06(+0.33%)
Jul 23, 2015	18.83	18.86	18.33	18.33	6,412	-0.56(-2.96%)
Jul 22, 2015	18.98	19.00	18.82	18.89	7,596	+0.04(+0.21%)
Jul 21, 2015	18.79	19.10	18.64	18.85	26,690	-0.09(-0.48%)
Jul 20, 2015	18.92	19.00	18.84	18.94	6,404	-0.01(-0.05%)
Jul 17, 2015	19.00	19.05	18.95	18.95	4,176	+0.00(+0.00%)
Jul 16, 2015	18.81	19.05	18.80	18.95	19,746	+0.14(+0.74%)
Jul 15, 2015	19.05	19.25	18.81	18.81	12,726	-0.16(-0.84%)
Jul 14, 2015	18.37	18.97	18.37	18.97	14,115	+0.05(+0.26%)
Jul 13, 2015	19.00	19.00	18.87	18.92	7,710	+0.48(+2.60%)
Jul 10, 2015	18.60	18.82	18.44	18.44	8,203	+0.05(+0.27%)
Jul 09, 2015	18.53	18.62	18.38	18.39	12,892	-0.02(-0.11%)
Jul 08, 2015	18.71	18.71	18.10	18.41	6,600	-0.30(-1.60%)
Jul 07, 2015	18.70	18.78	18.70	18.71	19,934	+0.01(+0.05%)
Jul 06, 2015	18.76	18.76	18.48	18.70	6,113	-0.21(-1.11%)
Jul 03, 2015	18.81	19.08	18.81	18.91	1,745	-0.14(-0.73%)
Jul 02, 2015	19.04	19.06	19.00	19.05	3,573	+0.15(+0.79%)
Jun 30, 2015		18.90	18.90	18.90	0	-0.01(-0.05%)
Jun 29, 2015	18.95	19.15	18.90	18.91	8,715	-0.09(-0.47%)
Jun 26, 2015	18.90	19.07	18.59	19.00	9,388	-0.04(-0.18%)
Jun 25, 2015	18.96	19.05	18.96	19.04	12,224	+0.11(+0.55%)
Jun 24, 2015	18.89	18.95	18.76	18.93	4,381	+0.13(+0.69%)
Jun 23, 2015	18.82	18.91	18.56	18.80	9,995	+0.15(+0.80%)
Jun 22, 2015	18.37	18.84	18.37	18.65	4,954	+0.25(+1.36%)
Jun 19, 2015	18.66	18.66	18.40	18.40	4,292	-0.20(-1.08%)
Jun 18, 2015	18.58	18.69	18.51	18.60	3,227	+0.15(+0.81%)
Jun 17, 2015	18.51	18.76	18.45	18.45	7,321	-0.20(-1.07%)
Jun 16, 2015	18.73	18.97	18.59	18.65	7,125	-0.06(-0.32%)
Jun 15, 2015	18.69	18.71	18.56	18.71	2,116	-0.01(-0.05%)
Jun 12, 2015	18.61	18.72	18.42	18.72	5,108	+0.04(+0.21%)
Jun 11, 2015	18.55	18.75	18.50	18.68	5,386	+0.23(+1.25%)
Jun 10, 2015	18.22	18.60	18.22	18.45	5,780	+0.37(+2.05%)
Jun 09, 2015	18.24	18.38	18.08	18.08	15,235	-0.14(-0.77%)
Jun 08, 2015	18.40	18.40	18.10	18.22	9,733	-0.37(-1.99%)
Jun 05, 2015	18.47	18.69	18.47	18.59	2,929	-0.08(-0.43%)
Jun 04, 2015	18.78	18.78	18.40	18.67	7,869	-0.11(-0.59%)
Jun 03, 2015	18.96	18.96	18.70	18.78	7,404	+0.05(+0.27%)
Jun 02, 2015	19.04	19.05	18.73	18.73	10,263	-0.33(-1.73%)
Jun 01, 2015	19.13	19.13	18.97	19.06	39,474	+0.06(+0.32%)
May 29, 2015	19.16	19.20	19.00	19.00	7,323	+0.00(+0.00%)
May 28, 2015	19.15	19.15	19.00	19.00	3,607	-0.21(-1.09%)
May 27, 2015	19.18	19.25	19.18	19.21	8,248	+0.15(+0.79%)
May 26, 2015	19.05	19.15	18.80	19.06	7,482	-0.19(-0.99%)
May 25, 2015	19.25	19.25	19.15	19.25	5,230	+0.20(+1.05%)
May 22, 2015	19.22	19.24	19.05	19.05	9,741	+0.00(+0.00%)
May 21, 2015	19.10	19.17	19.02	19.05	8,209	-0.11(-0.57%)
May 20, 2015	19.25	19.27	19.15	19.16	7,531	+0.04(+0.21%)
May 19, 2015	19.23	19.32	19.05	19.12	21,196	+0.32(+1.70%)
May 15, 2015		18.80	18.80	18.80	0	+0.00(+0.00%)
May 14, 2015	19.00	19.00	18.72	18.80	4,920	-0.15(-0.79%)
May 13, 2015	18.85	18.95	18.85	18.95	5,638	+0.13(+0.69%)
May 12, 2015	18.90	19.00	18.78	18.82	13,230	-0.08(-0.42%)
May 11, 2015	19.00	19.00	18.63	18.90	14,811	-0.01(-0.05%)
May 08, 2015	19.00	19.00	18.50	18.91	14,520	+0.00(+0.00%)
May 07, 2015	19.11	19.15	18.75	18.91	17,077	+0.00(+0.00%)
May 06, 2015	19.05	19.06	18.60	18.91	18,812	-0.24(-1.25%)
May 05, 2015	19.25	19.25	18.91	19.15	12,942	-0.10(-0.52%)
May 04, 2015	18.64	19.25	18.64	19.25	20,873	+0.48(+2.56%)