Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.15	12.27	11.89	12.11	711,452	+0.10(+0.86%)
May 27, 2016	12.01	12.01	12.01	12.01	295,853	-0.02(-0.16%)
May 26, 2016	12.25	12.35	11.94	12.03	477,252	-0.07(-0.62%)
May 25, 2016	12.07	12.25	11.98	12.10	408,215	+0.08(+0.70%)
May 24, 2016	12.28	12.38	11.98	12.02	581,343	-0.01(-0.08%)
May 23, 2016	12.29	12.45	11.95	12.03	500,166	-0.35(-2.79%)
May 20, 2016	12.03	12.41	11.90	12.37	434,124	+0.41(+3.44%)
May 19, 2016	11.83	12.29	11.83	11.96	408,857	-0.04(-0.31%)
May 18, 2016	12.22	12.50	11.98	12.00	318,122	-0.35(-2.80%)
May 17, 2016	12.65	12.88	12.21	12.35	390,945	-0.30(-2.36%)
May 16, 2016	12.35	12.93	12.23	12.64	355,476	+0.46(+3.76%)
May 13, 2016	12.54	12.75	12.13	12.19	571,984	-0.40(-3.19%)
May 12, 2016	13.01	13.23	12.16	12.59	480,248	-0.34(-2.60%)
May 11, 2016	12.88	13.37	12.66	12.93	538,020	+0.07(+0.58%)
May 10, 2016	12.50	12.97	12.41	12.85	793,772	+0.48(+3.85%)
May 09, 2016	13.33	13.33	12.35	12.37	741,734	-1.08(-8.06%)
May 06, 2016	12.65	13.93	12.65	13.46	716,768	+0.78(+6.12%)
May 05, 2016	12.69	13.10	12.44	12.68	1,301,110	+0.35(+2.80%)
May 04, 2016	12.76	13.28	12.32	12.34	1,697,733	-0.50(-3.86%)
May 03, 2016	10.14	13.02	10.04	12.83	3,477,958	+3.31(+34.74%)
May 02, 2016	9.579	9.832	9.290	9.523	529,625	-0.06(-0.59%)
Apr 29, 2016	9.925	10.07	9.477	9.579	453,906	-0.26(-2.66%)
Apr 28, 2016	9.991	10.18	9.729	9.841	698,692	-0.13(-1.31%)
Apr 27, 2016	10.08	10.52	9.944	9.972	521,935	-0.15(-1.48%)
Apr 26, 2016	9.813	10.22	9.608	10.12	462,089	+0.33(+3.34%)
Apr 25, 2016	10.62	10.62	8.972	9.794	1,795,029	-1.17(-10.66%)
Apr 22, 2016	10.79	11.13	10.69	10.96	634,908	+0.23(+2.18%)
Apr 21, 2016	10.64	10.94	10.46	10.73	377,129	+0.09(+0.88%)
Apr 20, 2016	10.75	10.96	10.31	10.64	512,891	-0.21(-1.98%)
Apr 19, 2016	10.42	11.02	10.42	10.85	624,159	+0.49(+4.69%)
Apr 18, 2016	10.25	10.60	10.13	10.36	240,014	-0.01(-0.09%)
Apr 15, 2016	10.21	10.50	10.11	10.37	338,723	+0.10(+1.00%)
Apr 14, 2016	10.27	10.36	10.15	10.27	285,162	+0.02(+0.18%)
Apr 13, 2016	10.25	10.55	10.13	10.25	489,517	+0.05(+0.46%)
Apr 12, 2016	9.346	10.48	9.299	10.21	715,899	+0.87(+9.31%)
Apr 11, 2016	8.907	9.505	8.858	9.337	484,257	+0.50(+5.60%)
Apr 08, 2016	8.888	9.030	8.785	8.841	336,220	+0.06(+0.64%)
Apr 07, 2016	8.822	9.019	8.673	8.785	239,620	-0.09(-1.05%)
Apr 06, 2016	9.028	9.065	8.692	8.879	414,721	-0.13(-1.45%)
Apr 05, 2016	9.000	9.112	8.822	9.009	467,775	-0.08(-0.93%)
Apr 04, 2016	9.365	9.570	9.028	9.094	463,575	-0.23(-2.50%)
Apr 01, 2016	8.729	9.346	8.654	9.327	566,511	+0.45(+5.05%)
Mar 31, 2016	9.159	9.299	8.729	8.879	507,337	-0.27(-2.96%)
Mar 30, 2016	8.935	9.187	8.804	9.150	450,002	+0.34(+3.82%)
Mar 29, 2016	8.617	8.991	8.467	8.813	528,098	+0.08(+0.96%)
Mar 28, 2016	8.925	9.094	8.561	8.729	239,842	-0.21(-2.30%)
Mar 24, 2016	8.374	8.935	8.935	8.935	335,228	+0.42(+4.94%)
Mar 23, 2016	8.897	8.899	8.383	8.514	451,270	-0.44(-4.91%)
Mar 22, 2016	8.804	9.028	8.794	8.953	208,540	+0.05(+0.52%)
Mar 21, 2016	9.150	9.327	8.710	8.907	451,752	-0.29(-3.15%)
Mar 18, 2016	9.103	9.224	8.757	9.196	964,929	+0.34(+3.80%)
Mar 17, 2016	8.262	8.991	8.224	8.860	519,085	+0.61(+7.36%)
Mar 16, 2016	8.308	8.551	8.178	8.252	563,844	-0.02(-0.23%)
Mar 15, 2016	8.178	8.393	8.056	8.271	397,259	-0.02(-0.23%)
Mar 14, 2016	8.262	8.429	8.151	8.290	514,424	-0.04(-0.45%)
Mar 11, 2016	8.327	8.531	8.086	8.327	499,827	-0.03(-0.33%)
Mar 10, 2016	8.114	8.401	7.872	8.355	508,484	+0.19(+2.27%)
Mar 09, 2016	8.123	8.280	7.863	8.169	405,414	+0.15(+1.85%)
Mar 08, 2016	7.706	8.160	7.529	8.021	832,370	+0.21(+2.73%)
Mar 07, 2016	7.798	8.169	7.520	7.808	1,074,012	+0.01(+0.12%)
Mar 04, 2016	7.539	7.974	7.390	7.798	733,349	+0.31(+4.08%)
Mar 03, 2016	7.214	7.511	7.205	7.492	544,814	+0.30(+4.12%)
Mar 02, 2016	6.574	7.298	6.527	7.196	799,281	+0.62(+9.45%)
Mar 01, 2016	7.001	7.094	6.333	6.574	814,782	-0.35(-5.09%)
Feb 29, 2016	6.547	7.019	6.454	6.927	811,046	+0.39(+5.96%)
Feb 26, 2016	6.537	6.741	6.407	6.537	558,748	+0.06(+1.00%)
Feb 25, 2016	6.528	6.565	6.176	6.472	685,263	-0.03(-0.43%)
Feb 24, 2016	6.157	6.639	6.055	6.500	656,440	+0.19(+2.94%)
Feb 23, 2016	6.380	6.565	6.203	6.315	512,320	-0.19(-2.99%)
Feb 22, 2016	6.491	6.704	6.157	6.509	931,143	+0.12(+1.89%)
Feb 19, 2016	6.370	6.407	6.027	6.389	571,398	-0.02(-0.29%)
Feb 18, 2016	5.999	6.491	5.805	6.407	499,189	+0.42(+6.97%)
Feb 17, 2016	6.101	6.333	5.981	5.990	907,141	-0.04(-0.62%)
Feb 16, 2016	6.046	6.194	5.814	6.027	818,564	+0.05(+0.78%)
Feb 12, 2016	5.712	5.981	5.981	5.981	514,522	+0.42(+7.50%)
Feb 11, 2016	5.935	5.935	5.452	5.564	549,334	-0.52(-8.54%)
Feb 10, 2016	5.999	6.333	5.907	6.083	528,002	+0.12(+2.02%)
Feb 09, 2016	6.250	6.426	5.897	5.962	533,220	-0.45(-6.95%)
Feb 08, 2016	6.231	6.713	6.157	6.407	624,542	+0.06(+1.02%)
Feb 05, 2016	6.324	6.788	6.217	6.343	674,573	-0.08(-1.30%)
Feb 04, 2016	6.519	7.344	6.343	6.426	831,394	-0.20(-3.08%)
Feb 03, 2016	6.398	6.695	5.471	6.630	2,658,352	+0.17(+2.58%)
Feb 02, 2016	6.992	6.992	6.120	6.463	1,222,497	-0.19(-2.79%)
Feb 01, 2016	6.454	6.746	6.037	6.649	966,110	+0.16(+2.43%)
Jan 29, 2016	6.537	6.820	6.333	6.491	830,851	+0.00(+0.00%)
Jan 28, 2016	6.259	6.806	6.120	6.491	1,523,154	+0.43(+7.03%)
Jan 27, 2016	6.519	6.528	5.988	6.064	761,675	-0.46(-7.10%)
Jan 26, 2016	6.565	6.667	6.389	6.528	742,138	+0.13(+2.03%)
Jan 25, 2016	6.778	6.927	6.185	6.398	479,984	-0.48(-7.01%)
Jan 22, 2016	7.372	7.585	6.751	6.880	738,795	-0.27(-3.76%)
Jan 21, 2016	6.695	7.288	6.676	7.149	443,030	+0.41(+6.05%)
Jan 20, 2016	6.324	6.806	6.060	6.741	523,455	+0.21(+3.27%)
Jan 19, 2016	7.427	7.511	6.333	6.528	527,993	-0.83(-11.22%)
Jan 15, 2016	7.131	7.353	7.353	7.353	429,541	-0.04(-0.50%)
Jan 14, 2016	7.205	7.465	7.047	7.390	459,234	+0.35(+5.01%)
Jan 13, 2016	7.270	7.594	7.001	7.038	614,740	-0.23(-3.19%)
Jan 12, 2016	7.882	8.058	7.233	7.270	618,684	-0.47(-6.11%)
Jan 11, 2016	8.095	8.341	7.715	7.743	871,051	-0.09(-1.18%)
Jan 08, 2016	7.706	8.038	7.557	7.835	646,954	+0.18(+2.30%)
Jan 07, 2016	8.021	8.049	7.650	7.659	492,248	-0.45(-5.60%)
Jan 06, 2016	8.160	8.327	8.039	8.114	640,829	-0.22(-2.67%)
Jan 05, 2016	8.893	8.893	8.299	8.336	618,593	-0.49(-5.57%)
Jan 04, 2016	8.837	8.967	8.531	8.828	619,268	-0.25(-2.76%)
Dec 31, 2015	8.930	9.078	9.078	9.078	337,443	+0.12(+1.35%)
Dec 30, 2015	9.143	9.245	8.930	8.957	314,841	-0.20(-2.23%)
Dec 29, 2015	8.809	9.273	8.670	9.161	606,156	+0.41(+4.66%)
Dec 28, 2015	9.338	9.385	8.447	8.753	468,208	-0.66(-7.00%)
Dec 24, 2015	9.115	9.412	9.412	9.412	213,530	+0.23(+2.53%)
Dec 23, 2015	8.930	9.236	8.688	9.180	560,057	+0.33(+3.77%)
Dec 22, 2015	8.253	8.883	8.197	8.846	581,284	+0.63(+7.67%)
Dec 21, 2015	8.503	8.614	8.132	8.216	642,836	-0.23(-2.74%)
Dec 18, 2015	8.781	8.957	8.345	8.447	921,367	-0.38(-4.31%)
Dec 17, 2015	9.022	9.152	8.726	8.828	460,772	-0.17(-1.86%)
Dec 16, 2015	8.809	9.078	8.809	8.995	478,453	+0.19(+2.21%)
Dec 15, 2015	8.670	8.809	8.559	8.800	418,841	+0.20(+2.37%)
Dec 14, 2015	8.347	8.743	8.255	8.596	425,299	+0.18(+2.19%)
Dec 11, 2015	8.743	8.743	8.301	8.412	470,896	-0.44(-4.99%)
Dec 10, 2015	8.761	8.982	8.715	8.853	327,604	+0.09(+1.05%)
Dec 09, 2015	8.863	9.129	8.633	8.761	411,372	+0.01(+0.11%)
Dec 08, 2015	8.955	9.295	8.633	8.752	640,339	-0.30(-3.35%)
Dec 07, 2015	9.737	9.820	8.873	9.056	845,715	-0.68(-6.99%)
Dec 04, 2015	9.847	10.17	9.332	9.737	1,658,134	-1.17(-10.72%)
Dec 03, 2015	10.90	11.17	10.77	10.91	583,220	+0.01(+0.08%)
Dec 02, 2015	10.80	10.92	10.45	10.90	576,706	-0.06(-0.59%)
Dec 01, 2015	11.52	11.97	10.44	10.96	1,182,266	+0.64(+6.24%)
Nov 30, 2015	9.857	10.87	9.829	10.32	754,634	+0.52(+5.26%)
Nov 27, 2015	10.39	10.50	9.783	9.801	417,228	-0.77(-7.31%)
Nov 25, 2015	10.71	10.57	10.57	10.57	896,211	-0.20(-1.88%)
Nov 24, 2015	9.875	10.79	9.875	10.78	755,392	+0.93(+9.44%)
Nov 23, 2015	9.746	10.34	9.682	9.847	650,095	+0.07(+0.75%)
Nov 20, 2015	9.801	9.930	9.571	9.774	565,907	+0.05(+0.47%)
Nov 19, 2015	9.488	9.829	9.470	9.728	493,086	+0.17(+1.83%)
Nov 18, 2015	9.304	9.571	9.277	9.553	588,122	+0.33(+3.59%)
Nov 17, 2015	9.157	9.323	8.863	9.222	717,456	+0.06(+0.70%)
Nov 16, 2015	9.047	9.350	8.936	9.157	743,013	+0.15(+1.63%)
Nov 13, 2015	8.264	9.093	8.255	9.010	761,724	+0.76(+9.26%)
Nov 12, 2015	8.577	8.596	8.201	8.246	598,296	-0.43(-4.98%)
Nov 11, 2015	8.863	8.890	8.402	8.679	671,053	-0.17(-1.98%)
Nov 10, 2015	9.093	9.139	8.697	8.853	389,041	-0.24(-2.63%)
Nov 09, 2015	9.525	9.590	8.973	9.093	364,782	-0.43(-4.54%)
Nov 06, 2015	9.019	9.571	8.881	9.525	469,285	+0.47(+5.18%)
Nov 05, 2015	9.268	9.387	8.872	9.056	493,353	-0.24(-2.57%)
Nov 04, 2015	9.323	9.525	9.166	9.295	442,267	-0.04(-0.39%)
Nov 03, 2015	9.194	9.581	9.194	9.332	708,545	+0.14(+1.50%)
Nov 02, 2015	8.467	9.341	8.347	9.194	823,224	+0.71(+8.35%)
Oct 30, 2015	8.936	8.936	8.274	8.485	1,708,318	-0.72(-7.80%)
Oct 29, 2015	8.320	9.875	8.255	9.203	3,938,677	+1.86(+25.31%)
Oct 28, 2015	7.105	7.487	7.040	7.344	716,839	+0.24(+3.37%)
Oct 27, 2015	7.013	7.326	6.902	7.105	750,087	+0.05(+0.65%)
Oct 26, 2015	7.206	7.261	6.939	7.059	430,417	-0.18(-2.54%)
Oct 23, 2015	6.866	7.436	6.866	7.243	696,684	+0.34(+4.93%)
Oct 22, 2015	7.409	7.482	6.866	6.902	1,349,192	-0.43(-5.90%)
Oct 21, 2015	7.602	7.615	7.201	7.335	644,088	-0.26(-3.39%)
Oct 20, 2015	7.243	7.611	7.151	7.593	690,603	+0.30(+4.17%)
Oct 19, 2015	7.501	7.547	6.939	7.289	717,960	-0.29(-3.88%)
Oct 16, 2015	7.390	7.596	7.307	7.583	519,704	+0.21(+2.87%)
Oct 15, 2015	7.188	7.445	7.059	7.372	529,170	+0.17(+2.30%)
Oct 14, 2015	7.151	7.280	7.068	7.206	465,774	+0.09(+1.29%)
Oct 13, 2015	6.958	7.215	6.893	7.114	463,563	+0.06(+0.78%)
Oct 12, 2015	7.289	7.317	6.682	7.059	728,064	-0.22(-3.03%)
Oct 09, 2015	7.206	7.478	7.151	7.280	513,154	+0.10(+1.41%)
Oct 08, 2015	6.939	7.271	6.921	7.178	554,227	+0.24(+3.45%)
Oct 07, 2015	6.921	7.188	6.764	6.939	803,007	+0.08(+1.21%)
Oct 06, 2015	6.792	7.105	6.672	6.856	840,762	+0.05(+0.68%)
Oct 05, 2015	6.442	6.820	6.231	6.810	967,114	+0.43(+6.78%)
Oct 02, 2015	5.918	6.424	5.798	6.378	724,173	+0.41(+6.94%)
Oct 01, 2015	5.688	6.093	5.642	5.964	880,539	+0.33(+5.88%)
Sep 30, 2015	5.697	5.780	5.476	5.632	653,218	-0.02(-0.33%)
Sep 29, 2015	5.899	5.936	5.586	5.651	785,633	-0.24(-4.06%)
Sep 28, 2015	5.964	5.973	5.807	5.890	556,490	-0.10(-1.69%)
Sep 25, 2015	6.129	6.221	5.867	5.991	1,346,978	-0.12(-1.96%)
Sep 24, 2015	5.807	6.332	5.789	6.111	1,123,297	+0.22(+3.75%)
Sep 23, 2015	5.660	5.954	5.651	5.890	907,929	+0.32(+5.79%)
Sep 22, 2015	5.559	5.642	5.430	5.568	641,022	-0.05(-0.82%)
Sep 21, 2015	5.559	5.770	5.503	5.614	482,874	+0.06(+0.99%)
Sep 18, 2015	5.678	5.706	5.476	5.559	758,110	-0.22(-3.82%)
Sep 17, 2015	5.835	5.947	5.734	5.780	525,321	-0.07(-1.26%)
Sep 16, 2015	5.761	5.918	5.688	5.853	552,091	+0.08(+1.44%)
Sep 15, 2015	5.485	5.798	5.476	5.770	556,664	+0.24(+4.33%)
Sep 14, 2015	5.724	5.807	5.448	5.531	853,450	-0.26(-4.45%)
Sep 11, 2015	5.889	6.053	5.689	5.789	754,211	-0.27(-4.50%)
Sep 10, 2015	6.007	6.071	5.752	6.062	1,081,391	+0.04(+0.60%)
Sep 09, 2015	6.089	6.333	5.862	6.025	891,647	+0.00(+0.00%)
Sep 08, 2015	6.417	6.417	5.953	6.025	1,224,425	-0.32(-5.02%)
Sep 04, 2015	6.098	6.344	6.344	6.344	1,532,099	+0.50(+8.57%)
Sep 03, 2015	5.534	5.998	5.534	5.843	1,040,904	+0.35(+6.29%)
Sep 02, 2015	5.725	5.752	5.234	5.498	1,431,340	-0.17(-3.05%)
Sep 01, 2015	6.035	6.162	5.661	5.670	1,355,592	-0.54(-8.65%)
Aug 31, 2015	6.371	6.371	6.103	6.207	774,055	-0.24(-3.67%)
Aug 28, 2015	6.007	6.508	5.944	6.444	1,224,921	+0.50(+8.42%)
Aug 27, 2015	6.417	6.508	5.780	5.944	1,592,591	-0.31(-4.95%)
Aug 26, 2015	5.716	6.426	5.602	6.253	2,308,566	+0.65(+11.53%)
Aug 25, 2015	6.481	6.626	5.598	5.607	2,383,315	-0.67(-10.72%)
Aug 24, 2015	6.453	7.081	6.235	6.280	2,627,282	-0.35(-5.35%)
Aug 21, 2015	5.916	6.772	5.907	6.635	2,988,519	+0.66(+11.13%)
Aug 20, 2015	7.045	7.145	5.907	5.971	6,389,288	-0.96(-13.91%)
Aug 19, 2015	11.85	11.89	5.461	6.936	19,900,098	-5.47(-44.09%)
Aug 18, 2015	12.58	12.58	12.26	12.41	288,291	-0.19(-1.52%)
Aug 17, 2015	12.60	12.91	12.53	12.60	476,461	-0.12(-0.93%)
Aug 14, 2015	12.46	12.73	12.46	12.72	413,635	+0.23(+1.82%)
Aug 13, 2015	12.61	12.65	12.38	12.49	321,943	-0.08(-0.65%)
Aug 12, 2015	12.31	12.82	12.31	12.57	616,486	+0.05(+0.36%)
Aug 11, 2015	12.35	12.66	12.18	12.52	684,720	+0.04(+0.29%)
Aug 10, 2015	11.78	12.55	11.62	12.49	745,413	+0.76(+6.44%)
Aug 07, 2015	12.01	12.19	11.63	11.73	735,395	-0.31(-2.57%)
Aug 06, 2015	11.38	12.09	11.26	12.04	1,155,300	+0.66(+5.84%)
Aug 05, 2015	11.56	11.89	11.16	11.38	1,347,263	-0.14(-1.19%)
Aug 04, 2015	11.54	11.75	11.40	11.51	1,101,312	+0.02(+0.16%)
Aug 03, 2015	12.77	12.87	11.49	11.50	1,065,826	-1.29(-10.11%)
Jul 31, 2015	12.30	12.82	12.02	12.79	1,832,405	+0.71(+5.88%)
Jul 30, 2015	13.53	13.65	11.66	12.08	2,416,637	+0.99(+8.95%)
Jul 29, 2015	10.90	11.27	10.69	11.09	864,121	+0.16(+1.50%)
Jul 28, 2015	10.74	11.01	10.39	10.92	547,273	+0.19(+1.78%)
Jul 27, 2015	10.49	10.95	10.49	10.73	390,143	+0.15(+1.38%)
Jul 24, 2015	10.81	10.89	10.41	10.59	487,187	-0.25(-2.27%)
Jul 23, 2015	11.05	11.10	10.74	10.83	350,411	-0.20(-1.82%)
Jul 22, 2015	11.50	11.50	10.96	11.03	387,075	-0.50(-4.34%)
Jul 21, 2015	11.81	11.89	11.46	11.53	379,331	-0.30(-2.54%)
Jul 20, 2015	11.61	11.98	11.46	11.83	574,725	+0.22(+1.88%)
Jul 17, 2015	11.90	11.91	11.60	11.61	524,070	-0.31(-2.60%)
Jul 16, 2015	12.19	12.31	11.91	11.92	565,765	-0.41(-3.32%)
Jul 15, 2015	12.45	12.54	12.26	12.33	390,004	-0.12(-0.95%)
Jul 14, 2015	12.34	12.82	12.34	12.45	512,848	+0.13(+1.03%)
Jul 13, 2015	12.24	12.55	12.17	12.32	507,591	+0.10(+0.82%)
Jul 10, 2015	12.64	12.79	12.12	12.22	413,149	-0.34(-2.68%)
Jul 09, 2015	12.91	13.02	12.52	12.56	679,167	-0.25(-1.92%)
Jul 08, 2015	13.40	13.44	12.79	12.81	608,577	-0.66(-4.93%)
Jul 07, 2015	13.46	13.65	13.09	13.47	506,365	-0.03(-0.20%)
Jul 06, 2015	13.54	13.62	13.12	13.50	573,440	-0.19(-1.40%)
Jul 02, 2015	13.65	13.69	13.69	13.69	578,011	+0.08(+0.60%)
Jul 01, 2015	14.77	14.88	13.59	13.61	938,866	-1.19(-8.06%)
Jun 30, 2015	14.79	14.92	14.75	14.80	540,795	+0.05(+0.31%)
Jun 29, 2015	14.88	14.89	14.62	14.75	574,717	-0.19(-1.28%)
Jun 26, 2015	14.58	15.07	14.43	14.95	3,510,718	+0.33(+2.24%)
Jun 25, 2015	14.67	14.72	14.34	14.62	613,704	-0.03(-0.19%)
Jun 24, 2015	14.46	14.70	14.35	14.64	468,985	+0.12(+0.81%)
Jun 23, 2015	14.56	14.74	14.19	14.53	559,557	-0.05(-0.37%)
Jun 22, 2015	14.67	14.79	14.41	14.58	406,116	-0.12(-0.80%)
Jun 19, 2015	14.78	14.92	14.57	14.70	359,957	-0.01(-0.06%)
Jun 18, 2015	15.12	15.15	14.68	14.71	276,310	-0.44(-2.88%)
Jun 17, 2015	15.20	15.39	14.96	15.15	291,660	-0.05(-0.36%)
Jun 16, 2015	15.26	15.28	15.01	15.20	250,045	-0.15(-0.95%)
Jun 15, 2015	15.59	15.59	15.29	15.35	240,977	-0.33(-2.09%)
Jun 12, 2015	15.42	15.74	15.42	15.67	241,520	+0.12(+0.76%)
Jun 11, 2015	15.75	15.80	15.42	15.56	740,815	-0.16(-1.04%)
Jun 10, 2015	15.74	15.83	15.00	15.72	682,636	-0.04(-0.23%)
Jun 09, 2015	15.76	16.03	15.59	15.76	157,532	-0.06(-0.40%)
Jun 08, 2015	15.84	15.93	15.58	15.82	315,359	-0.08(-0.52%)
Jun 05, 2015	15.74	16.11	15.60	15.90	421,118	+0.06(+0.40%)
Jun 04, 2015	15.56	15.96	15.20	15.84	517,599	+0.20(+1.28%)
Jun 03, 2015	15.58	15.72	15.49	15.64	228,271	+0.07(+0.47%)
Jun 02, 2015	15.35	15.65	15.25	15.56	413,419	+0.19(+1.24%)