Bofi Holding Inc (NQ: BOFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.58	18.91	18.55	18.77	882,065	+0.35(+1.90%)
May 27, 2016	18.64	18.42	18.42	18.42	598,300	-0.17(-0.91%)
May 26, 2016	18.50	18.75	18.27	18.59	570,711	+0.14(+0.76%)
May 25, 2016	18.39	18.73	18.16	18.45	770,485	+0.10(+0.54%)
May 24, 2016	17.79	18.40	17.45	18.35	969,947	+0.66(+3.73%)
May 23, 2016	17.48	17.92	17.32	17.69	873,172	+0.06(+0.34%)
May 20, 2016	17.65	17.96	17.37	17.63	1,096,941	+0.09(+0.51%)
May 19, 2016	17.87	17.87	16.96	17.54	1,258,208	-0.24(-1.35%)
May 18, 2016	17.90	18.18	17.50	17.78	1,589,768	+0.16(+0.91%)
May 17, 2016	17.64	18.03	17.13	17.62	854,160	+0.01(+0.06%)
May 16, 2016	17.34	17.86	17.11	17.61	1,449,977	+0.32(+1.85%)
May 13, 2016	17.64	18.04	17.26	17.29	1,269,284	-0.36(-2.04%)
May 12, 2016	18.14	18.47	17.60	17.65	1,063,304	-0.28(-1.56%)
May 11, 2016	18.71	18.71	17.70	17.93	1,305,143	-0.79(-4.22%)
May 10, 2016	18.55	18.87	17.29	18.72	1,696,879	+0.19(+1.03%)
May 09, 2016	18.87	19.02	18.50	18.53	676,442	-0.49(-2.58%)
May 06, 2016	18.80	19.03	18.64	19.02	824,917	+0.09(+0.48%)
May 05, 2016	19.14	19.28	18.69	18.93	752,572	-0.03(-0.16%)
May 04, 2016	19.27	19.52	18.69	18.96	1,125,690	-0.38(-1.96%)
May 03, 2016	19.79	19.82	18.87	19.34	1,131,674	-0.50(-2.52%)
May 02, 2016	20.35	20.50	19.21	19.84	1,333,559	-0.53(-2.60%)
Apr 29, 2016	20.50	20.89	19.89	20.37	1,670,923	+0.06(+0.30%)
Apr 28, 2016	20.67	21.28	19.52	20.31	2,246,736	+0.88(+4.53%)
Apr 27, 2016	19.53	19.82	19.28	19.43	1,105,037	-0.08(-0.41%)
Apr 26, 2016	18.73	19.70	18.73	19.51	1,194,713	+0.72(+3.83%)
Apr 25, 2016	19.60	19.74	18.51	18.79	1,103,277	-0.94(-4.76%)
Apr 22, 2016	19.35	19.86	19.18	19.73	1,019,975	+0.55(+2.87%)
Apr 21, 2016	18.95	19.60	18.91	19.18	1,023,367	+0.27(+1.43%)
Apr 20, 2016	18.74	19.03	18.45	18.91	1,341,248	+0.27(+1.45%)
Apr 19, 2016	18.55	18.90	18.14	18.64	1,586,958	+0.19(+1.03%)
Apr 18, 2016	17.15	19.72	17.07	18.45	2,872,450	+1.20(+6.96%)
Apr 15, 2016	19.14	19.25	16.99	17.25	5,039,202	-2.07(-10.69%)
Apr 14, 2016	22.02	22.06	18.74	19.32	6,148,132	-3.80(-16.46%)
Apr 13, 2016	22.18	24.13	22.14	23.12	2,125,014	+1.08(+4.90%)
Apr 12, 2016	21.86	22.27	21.34	22.04	1,099,912	+0.24(+1.10%)
Apr 11, 2016	21.31	21.90	21.31	21.80	1,102,242	+0.53(+2.49%)
Apr 08, 2016	21.37	21.53	21.01	21.27	722,225	+0.62(+3.00%)
Apr 07, 2016	21.39	21.55	20.51	20.65	657,230	-0.86(-4.00%)
Apr 06, 2016	21.19	21.61	21.10	21.51	496,823	+0.31(+1.46%)
Apr 05, 2016	21.49	21.61	21.12	21.20	794,503	-0.43(-1.99%)
Apr 04, 2016	20.98	22.03	20.86	21.63	837,362	+0.60(+2.85%)
Apr 01, 2016	21.13	21.37	20.93	21.03	577,090	-0.31(-1.45%)
Mar 31, 2016	21.34	21.51	20.96	21.34	760,537	-0.09(-0.42%)
Mar 30, 2016	21.50	21.78	21.27	21.43	555,121	+0.16(+0.75%)
Mar 29, 2016	20.83	21.28	20.53	21.27	716,578	+0.27(+1.29%)
Mar 28, 2016	21.67	21.79	20.87	21.00	615,172	-0.53(-2.46%)
Mar 24, 2016	21.00	21.53	21.53	21.53	779,200	+0.35(+1.65%)
Mar 23, 2016	21.53	21.65	21.10	21.18	953,619	-0.43(-1.99%)
Mar 22, 2016	20.60	21.84	20.57	21.61	944,278	+0.42(+1.98%)
Mar 21, 2016	19.45	21.26	19.45	21.19	1,962,573	+1.99(+10.36%)
Mar 18, 2016	19.06	19.30	18.88	19.20	647,625	+0.26(+1.37%)
Mar 17, 2016	18.30	19.07	18.02	18.94	656,406	+0.47(+2.54%)
Mar 16, 2016	19.28	19.30	18.37	18.47	887,491	-0.86(-4.45%)
Mar 15, 2016	19.90	20.44	19.18	19.33	857,434	-0.78(-3.88%)
Mar 14, 2016	20.50	20.50	19.74	20.11	2,079,389	+0.95(+4.96%)
Mar 11, 2016	18.23	19.21	18.15	19.16	802,400	+1.05(+5.80%)
Mar 10, 2016	17.97	18.26	17.57	18.11	574,255	+0.31(+1.74%)
Mar 09, 2016	18.24	18.34	17.59	17.80	472,830	-0.33(-1.82%)
Mar 08, 2016	18.70	18.98	18.10	18.13	498,611	-0.76(-4.02%)
Mar 07, 2016	18.73	19.14	18.43	18.89	631,918	+0.09(+0.48%)
Mar 04, 2016	18.71	19.10	18.63	18.80	824,280	+0.09(+0.48%)
Mar 03, 2016	18.02	18.73	17.60	18.71	659,575	+0.67(+3.71%)
Mar 02, 2016	18.41	18.72	17.44	18.04	1,206,570	-0.49(-2.64%)