Rex American Resources Corp (NY: REX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.33	18.43	17.92	18.12	204,216	-0.12(-0.68%)
Apr 28, 2016	18.34	18.61	18.21	18.25	389,019	-0.13(-0.69%)
Apr 27, 2016	18.33	18.64	18.15	18.37	184,779	+0.06(+0.33%)
Apr 26, 2016	17.93	18.35	17.78	18.31	215,562	+0.38(+2.12%)
Apr 25, 2016	18.30	18.64	17.79	17.93	343,593	-0.51(-2.75%)
Apr 22, 2016	18.27	18.48	18.19	18.44	191,106	+0.13(+0.73%)
Apr 21, 2016	18.46	18.60	18.11	18.31	210,309	-0.14(-0.76%)
Apr 20, 2016	18.42	18.71	18.19	18.45	227,499	-0.07(-0.38%)
Apr 19, 2016	18.52	18.80	18.21	18.52	224,007	+0.05(+0.29%)
Apr 18, 2016	17.84	18.58	17.83	18.46	289,248	+0.45(+2.52%)
Apr 15, 2016	17.97	18.27	17.90	18.01	413,526	-0.08(-0.44%)
Apr 14, 2016	18.13	18.23	17.94	18.09	386,373	+0.01(+0.06%)
Apr 13, 2016	17.82	18.17	17.78	18.08	208,377	+0.26(+1.48%)
Apr 12, 2016	17.67	18.10	17.35	17.82	239,826	+0.18(+1.04%)
Apr 11, 2016	17.63	17.84	17.49	17.63	350,472	-0.01(-0.04%)
Apr 08, 2016	17.45	17.88	17.40	17.64	224,280	+0.43(+2.50%)
Apr 07, 2016	17.19	17.37	17.01	17.21	519,942	-0.21(-1.21%)
Apr 06, 2016	17.13	17.51	16.73	17.42	210,492	+0.36(+2.09%)
Apr 05, 2016	17.27	17.41	17.00	17.06	386,451	-0.38(-2.20%)
Apr 04, 2016	18.42	18.43	17.43	17.45	337,218	-1.02(-5.52%)
Apr 01, 2016	18.28	18.58	18.13	18.47	205,173	-0.02(-0.13%)
Mar 31, 2016	18.61	18.85	18.40	18.49	362,745	-0.09(-0.47%)
Mar 30, 2016	18.39	19.08	18.13	18.58	456,810	+0.24(+1.29%)
Mar 29, 2016	18.07	18.56	17.93	18.34	336,822	+0.17(+0.95%)
Mar 28, 2016	17.93	18.31	17.72	18.17	323,805	+0.32(+1.77%)
Mar 24, 2016	17.61	17.85	17.85	17.85	348,600	+0.24(+1.34%)
Mar 23, 2016	18.52	18.87	17.61	17.61	525,105	-1.44(-7.56%)
Mar 22, 2016	18.76	19.34	18.75	19.05	382,752	+0.13(+0.67%)
Mar 21, 2016	19.25	19.38	18.84	18.93	319,089	-0.34(-1.76%)
Mar 18, 2016	19.28	19.75	19.23	19.27	439,701	+0.24(+1.28%)
Mar 17, 2016	18.80	19.09	18.31	19.02	395,340	+0.29(+1.53%)
Mar 16, 2016	18.28	18.89	18.24	18.74	441,444	+0.45(+2.44%)
Mar 15, 2016	18.53	18.88	18.06	18.29	330,207	-0.48(-2.56%)
Mar 14, 2016	18.82	19.03	18.45	18.77	375,711	+0.06(+0.34%)
Mar 11, 2016	17.99	18.81	17.99	18.71	250,230	+0.88(+4.92%)
Mar 10, 2016	17.85	18.04	17.35	17.83	407,358	+0.02(+0.09%)
Mar 09, 2016	17.89	18.22	17.75	17.81	328,248	-0.03(-0.19%)
Mar 08, 2016	18.46	18.69	17.77	17.85	458,988	-0.70(-3.76%)
Mar 07, 2016	18.04	18.54	17.93	18.54	326,895	+0.55(+3.04%)
Mar 04, 2016	17.73	18.51	17.60	18.00	487,353	+0.41(+2.35%)
Mar 03, 2016	16.90	17.63	16.90	17.58	335,763	+0.66(+3.90%)
Mar 02, 2016	16.66	16.93	16.56	16.92	571,518	+0.27(+1.64%)
Mar 01, 2016	16.90	17.06	16.61	16.65	602,334	-0.18(-1.09%)
Feb 29, 2016	16.83	17.21	16.64	16.83	658,143	-0.04(-0.26%)
Feb 26, 2016	16.93	17.27	16.67	16.88	330,708	-0.01(-0.06%)
Feb 25, 2016	16.82	17.02	16.56	16.89	192,303	-0.04(-0.22%)
Feb 24, 2016	16.22	17.01	16.10	16.92	306,621	+0.45(+2.71%)
Feb 23, 2016	16.86	16.86	16.37	16.48	298,722	-0.50(-2.95%)
Feb 22, 2016	17.17	17.56	16.92	16.98	429,378	-0.00(-0.02%)
Feb 19, 2016	16.40	17.00	16.24	16.98	291,279	+0.48(+2.89%)
Feb 18, 2016	16.94	17.22	16.34	16.50	359,193	-0.33(-1.94%)
Feb 17, 2016	16.78	17.33	16.70	16.83	275,976	+0.24(+1.43%)
Feb 16, 2016	16.70	16.86	16.26	16.59	276,453	+0.16(+0.97%)
Feb 12, 2016	16.37	16.43	16.43	16.43	215,400	+0.31(+1.90%)
Feb 11, 2016	16.20	16.23	15.52	16.13	412,788	-0.41(-2.48%)
Feb 10, 2016	16.62	16.80	16.45	16.54	214,830	+0.01(+0.04%)
Feb 09, 2016	16.73	16.78	16.33	16.53	345,915	-0.27(-1.61%)
Feb 08, 2016	16.41	17.00	16.29	16.80	313,125	+0.14(+0.84%)
Feb 05, 2016	17.22	17.64	16.64	16.66	262,578	-0.73(-4.22%)
Feb 04, 2016	17.45	17.99	17.35	17.39	313,077	+0.06(+0.35%)
Feb 03, 2016	17.09	17.52	16.56	17.33	446,322	+0.47(+2.77%)
Feb 02, 2016	16.76	17.23	16.63	16.87	376,809	-0.23(-1.35%)
Feb 01, 2016	17.53	17.63	16.93	17.10	282,852	-0.71(-4.01%)
Jan 29, 2016	16.91	17.87	16.91	17.81	270,294	+0.93(+5.51%)
Jan 28, 2016	16.57	16.98	16.47	16.88	359,457	+0.61(+3.73%)
Jan 27, 2016	16.41	16.93	16.20	16.27	492,069	-0.23(-1.37%)
Jan 26, 2016	16.30	16.75	15.94	16.50	484,650	+0.55(+3.47%)
Jan 25, 2016	16.21	16.49	15.88	15.95	336,279	-0.43(-2.63%)
Jan 22, 2016	16.13	16.61	16.05	16.38	319,017	+0.43(+2.68%)
Jan 21, 2016	15.60	16.21	15.41	15.95	455,253	+0.26(+1.68%)
Jan 20, 2016	15.05	15.81	14.83	15.69	426,402	+0.22(+1.42%)
Jan 19, 2016	16.01	16.12	15.29	15.47	347,949	-0.37(-2.36%)
Jan 15, 2016	15.31	15.84	15.84	15.84	355,500	-0.03(-0.19%)
Jan 14, 2016	15.87	16.18	15.39	15.87	378,477	+0.05(+0.32%)
Jan 13, 2016	16.46	16.66	15.77	15.82	472,032	-0.64(-3.89%)
Jan 12, 2016	16.83	16.99	16.13	16.46	382,995	-0.27(-1.63%)
Jan 11, 2016	16.65	16.93	16.51	16.73	311,475	+0.04(+0.22%)
Jan 08, 2016	17.50	17.50	16.69	16.70	430,554	-0.75(-4.32%)
Jan 07, 2016	17.39	17.79	17.28	17.45	390,699	-0.25(-1.43%)
Jan 06, 2016	17.95	18.17	17.66	17.70	326,517	-0.51(-2.82%)
Jan 05, 2016	18.26	18.35	17.68	18.22	247,404	-0.04(-0.24%)
Jan 04, 2016	17.77	18.39	17.57	18.26	614,550	+0.24(+1.31%)
Dec 31, 2015	17.98	18.02	18.02	18.02	267,900	+0.02(+0.09%)
Dec 30, 2015	18.17	18.25	17.95	18.01	428,160	-0.23(-1.28%)
Dec 29, 2015	18.11	18.36	18.09	18.24	344,133	+0.31(+1.75%)
Dec 28, 2015	18.03	18.19	17.82	17.93	171,669	-0.38(-2.09%)
Dec 24, 2015	18.24	18.31	18.31	18.31	148,500	+0.14(+0.79%)
Dec 23, 2015	17.75	18.21	17.70	18.17	298,884	+0.69(+3.93%)
Dec 22, 2015	17.29	17.57	17.23	17.48	235,614	+0.25(+1.43%)
Dec 21, 2015	17.16	17.47	17.04	17.23	275,064	+0.04(+0.23%)
Dec 18, 2015	17.10	17.43	16.87	17.19	703,263	+0.04(+0.23%)
Dec 17, 2015	17.29	17.50	17.12	17.15	514,155	-0.22(-1.25%)
Dec 16, 2015	17.13	17.61	17.04	17.37	408,084	+0.19(+1.09%)
Dec 15, 2015	17.03	17.36	16.77	17.18	292,911	+0.43(+2.55%)
Dec 14, 2015	16.74	16.89	16.45	16.76	221,988	-0.07(-0.42%)
Dec 11, 2015	16.84	17.09	16.68	16.83	226,581	-0.22(-1.31%)
Dec 10, 2015	17.08	17.57	16.97	17.05	253,104	-0.12(-0.70%)
Dec 09, 2015	16.81	17.21	16.66	17.17	435,606	+0.52(+3.10%)
Dec 08, 2015	16.31	16.80	16.19	16.65	598,362	+0.05(+0.30%)
Dec 07, 2015	17.16	17.16	16.40	16.60	698,028	-0.80(-4.58%)
Dec 04, 2015	17.71	17.71	17.22	17.40	730,200	-0.49(-2.76%)
Dec 03, 2015	18.56	18.56	17.10	17.89	1,047,594	-0.65(-3.52%)
Dec 02, 2015	18.95	20.89	18.50	18.55	1,057,422	-2.81(-13.17%)
Dec 01, 2015	20.99	21.47	20.69	21.36	483,585	+0.41(+1.96%)
Nov 30, 2015	20.11	21.09	20.06	20.95	515,751	+0.75(+3.73%)
Nov 27, 2015	19.47	20.32	19.42	20.20	151,071	+0.74(+3.80%)
Nov 25, 2015	19.51	19.46	19.46	19.46	153,600	-0.19(-0.97%)
Nov 24, 2015	18.83	19.80	18.83	19.65	250,947	+0.73(+3.84%)
Nov 23, 2015	18.99	19.23	18.83	18.92	163,086	-0.23(-1.22%)
Nov 20, 2015	18.95	19.33	18.89	19.15	227,424	+0.30(+1.61%)
Nov 19, 2015	18.95	19.14	18.73	18.85	132,240	-0.11(-0.60%)
Nov 18, 2015	18.63	18.98	18.43	18.96	226,809	+0.58(+3.16%)
Nov 17, 2015	19.07	19.09	18.38	18.38	175,605	-0.71(-3.74%)
Nov 16, 2015	18.87	19.13	18.67	19.10	213,714	+0.12(+0.65%)
Nov 13, 2015	18.87	19.22	18.63	18.97	217,410	+0.13(+0.67%)
Nov 12, 2015	18.88	19.29	18.67	18.85	362,796	-0.22(-1.17%)
Nov 11, 2015	19.60	19.60	19.00	19.07	193,476	-0.59(-3.02%)
Nov 10, 2015	19.47	19.76	19.29	19.66	408,162	+0.12(+0.61%)
Nov 09, 2015	19.62	19.67	19.27	19.54	505,188	-0.12(-0.61%)
Nov 06, 2015	19.53	19.87	19.29	19.66	318,732	+0.06(+0.29%)
Nov 05, 2015	19.48	19.93	19.21	19.61	162,765	+0.03(+0.15%)
Nov 04, 2015	20.21	20.61	19.24	19.58	269,676	-0.58(-2.88%)
Nov 03, 2015	19.07	20.57	19.07	20.16	353,757	+1.18(+6.22%)
Nov 02, 2015	18.28	19.33	18.28	18.98	545,784	+0.67(+3.68%)
Oct 30, 2015	18.59	18.79	18.21	18.30	351,828	-0.24(-1.31%)
Oct 29, 2015	18.28	18.86	18.28	18.55	440,574	+0.22(+1.18%)
Oct 28, 2015	18.00	18.71	17.91	18.33	459,651	+0.47(+2.65%)
Oct 27, 2015	17.89	18.17	17.57	17.86	193,968	-0.12(-0.67%)
Oct 26, 2015	18.40	18.54	17.94	17.98	343,218	-0.41(-2.25%)
Oct 23, 2015	18.35	18.69	18.13	18.39	588,048	-0.03(-0.16%)
Oct 22, 2015	18.52	18.82	18.15	18.42	321,957	+0.03(+0.16%)
Oct 21, 2015	18.97	19.11	18.34	18.39	285,975	-0.49(-2.61%)
Oct 20, 2015	18.58	19.21	18.58	18.88	435,558	+0.18(+0.98%)
Oct 19, 2015	18.79	19.28	18.63	18.70	318,537	-0.30(-1.60%)
Oct 16, 2015	19.64	19.64	18.88	19.00	269,370	-0.53(-2.70%)
Oct 15, 2015	18.73	19.53	18.72	19.53	502,350	+0.76(+4.07%)
Oct 14, 2015	18.52	18.94	18.33	18.77	231,552	+0.29(+1.57%)
Oct 13, 2015	18.44	19.07	18.32	18.48	239,637	-0.06(-0.34%)
Oct 12, 2015	18.77	18.97	18.30	18.54	286,278	-0.14(-0.73%)
Oct 09, 2015	18.88	19.14	18.63	18.68	270,390	-0.19(-1.02%)
Oct 08, 2015	18.87	19.09	18.61	18.87	353,916	-0.12(-0.63%)
Oct 07, 2015	18.71	19.09	18.52	18.99	894,771	+0.71(+3.88%)
Oct 06, 2015	17.97	18.53	17.97	18.28	357,495	+0.31(+1.74%)
Oct 05, 2015	17.69	18.08	17.23	17.97	714,756	+0.41(+2.32%)
Oct 02, 2015	16.39	17.63	16.16	17.56	449,232	+0.98(+5.89%)
Oct 01, 2015	16.89	17.46	16.55	16.58	506,598	-0.29(-1.72%)
Sep 30, 2015	16.53	16.97	16.38	16.87	741,096	+0.54(+3.31%)
Sep 29, 2015	16.18	16.58	16.12	16.33	335,577	+0.18(+1.11%)
Sep 28, 2015	16.65	16.65	16.01	16.15	464,004	-0.65(-3.85%)
Sep 25, 2015	17.32	17.75	16.74	16.80	758,559	-0.34(-1.96%)
Sep 24, 2015	17.03	17.28	16.74	17.14	650,106	+0.02(+0.12%)
Sep 23, 2015	17.26	17.36	16.82	17.12	301,269	-0.12(-0.72%)
Sep 22, 2015	17.04	17.49	17.03	17.24	444,765	-0.09(-0.54%)
Sep 21, 2015	17.17	17.52	16.96	17.33	320,304	+0.20(+1.19%)
Sep 18, 2015	17.19	17.49	16.96	17.13	463,215	-0.31(-1.78%)
Sep 17, 2015	17.45	17.79	17.28	17.44	264,108	-0.10(-0.55%)
Sep 16, 2015	17.35	17.75	17.35	17.54	593,802	+0.32(+1.84%)
Sep 15, 2015	16.75	17.50	16.75	17.22	767,295	+0.48(+2.89%)
Sep 14, 2015	16.89	17.16	16.67	16.74	340,992	-0.14(-0.81%)
Sep 11, 2015	16.72	16.97	16.70	16.87	323,700	-0.01(-0.06%)
Sep 10, 2015	16.75	17.17	16.58	16.88	309,777	+0.18(+1.08%)
Sep 09, 2015	16.98	17.33	16.67	16.70	492,222	-0.22(-1.30%)
Sep 08, 2015	16.84	17.42	16.67	16.92	437,817	+0.34(+2.07%)
Sep 04, 2015	16.50	16.58	16.58	16.58	234,300	-0.12(-0.74%)
Sep 03, 2015	16.72	17.20	16.60	16.70	496,983	-0.01(-0.04%)
Sep 02, 2015	16.89	16.97	16.29	16.71	554,970	-0.04(-0.22%)
Sep 01, 2015	17.33	17.74	16.62	16.75	844,206	-1.13(-6.30%)
Aug 31, 2015	17.56	18.03	17.19	17.87	610,107	+0.27(+1.51%)
Aug 28, 2015	18.79	19.15	17.50	17.61	989,223	-1.28(-6.78%)
Aug 27, 2015	16.60	19.66	15.95	18.89	1,083,354	+3.67(+24.15%)
Aug 26, 2015	14.85	15.27	14.50	15.21	462,810	+0.60(+4.08%)
Aug 25, 2015	14.93	15.19	14.57	14.62	590,898	-0.12(-0.81%)
Aug 24, 2015	15.04	15.29	14.58	14.74	780,102	-0.58(-3.79%)
Aug 21, 2015	16.12	16.12	15.30	15.32	592,335	-0.84(-5.18%)
Aug 20, 2015	16.37	16.37	15.99	16.15	470,358	-0.19(-1.14%)
Aug 19, 2015	16.49	16.63	16.20	16.34	506,631	-0.26(-1.55%)
Aug 18, 2015	17.53	17.54	16.33	16.60	617,484	-0.99(-5.63%)
Aug 17, 2015	17.25	17.83	16.91	17.59	391,791	+0.29(+1.68%)
Aug 14, 2015	17.71	17.84	17.10	17.30	220,263	-0.38(-2.15%)
Aug 13, 2015	16.99	17.82	16.99	17.68	603,942	+0.54(+3.15%)
Aug 12, 2015	16.63	17.21	16.55	17.14	572,610	+0.40(+2.41%)
Aug 11, 2015	16.73	16.94	16.54	16.73	394,038	-0.16(-0.95%)
Aug 10, 2015	16.37	17.11	16.37	16.89	441,534	+0.53(+3.22%)
Aug 07, 2015	17.08	17.31	16.34	16.37	560,253	-0.85(-4.96%)
Aug 06, 2015	16.63	17.33	16.39	17.22	411,780	+0.61(+3.67%)
Aug 05, 2015	16.77	17.00	16.57	16.61	460,050	-0.02(-0.12%)
Aug 04, 2015	16.67	16.97	16.59	16.63	487,569	-0.18(-1.07%)
Aug 03, 2015	17.14	17.27	16.77	16.81	644,247	-0.40(-2.34%)
Jul 31, 2015	17.47	17.59	17.20	17.21	420,954	-0.28(-1.60%)
Jul 30, 2015	17.88	18.01	17.45	17.49	418,251	-0.39(-2.18%)
Jul 29, 2015	17.73	18.00	17.41	17.88	506,409	+0.13(+0.73%)
Jul 28, 2015	17.75	17.95	17.28	17.75	386,871	+0.11(+0.60%)
Jul 27, 2015	17.89	17.92	17.44	17.65	659,394	-0.40(-2.23%)
Jul 24, 2015	18.56	18.62	17.79	18.05	843,669	-0.55(-2.94%)
Jul 23, 2015	19.00	19.26	18.54	18.60	779,283	-0.39(-2.04%)
Jul 22, 2015	19.81	19.95	18.90	18.98	760,263	-0.83(-4.19%)
Jul 21, 2015	21.13	21.36	19.43	19.81	935,865	-1.31(-6.22%)
Jul 20, 2015	21.48	21.68	21.11	21.13	2,069,166	-0.36(-1.66%)
Jul 17, 2015	21.71	21.85	21.42	21.48	317,430	-0.27(-1.26%)
Jul 16, 2015	21.68	21.84	21.41	21.76	515,160	+0.15(+0.68%)
Jul 15, 2015	22.00	22.06	21.49	21.61	921,072	+0.38(+1.81%)
Jul 14, 2015	20.92	21.28	20.89	21.23	364,041	+0.32(+1.55%)
Jul 13, 2015	20.69	21.06	20.48	20.90	294,057	+0.19(+0.92%)
Jul 10, 2015	20.89	21.04	20.67	20.71	230,124	-0.15(-0.70%)
Jul 09, 2015	20.75	20.91	20.34	20.86	324,693	+0.35(+1.71%)
Jul 08, 2015	20.81	21.17	20.03	20.51	650,847	-0.37(-1.79%)
Jul 07, 2015	20.79	21.08	20.40	20.88	305,922	+0.09(+0.42%)
Jul 06, 2015	20.79	20.93	20.48	20.80	432,420	-0.09(-0.45%)
Jul 02, 2015	21.00	20.89	20.89	20.89	290,100	-0.12(-0.56%)
Jul 01, 2015	21.16	21.50	20.70	21.01	240,519	-0.21(-0.97%)
Jun 30, 2015	21.10	21.23	20.93	21.21	265,314	+0.26(+1.24%)
Jun 29, 2015	21.18	21.43	20.95	20.95	319,869	-0.48(-2.26%)
Jun 26, 2015	21.03	21.59	20.97	21.44	828,498	+0.42(+2.01%)
Jun 25, 2015	21.13	21.38	20.80	21.01	336,219	-0.20(-0.94%)
Jun 24, 2015	21.02	21.48	21.02	21.21	437,517	+0.41(+1.99%)
Jun 23, 2015	20.58	20.84	20.55	20.80	449,292	+0.15(+0.71%)
Jun 22, 2015	20.66	20.80	20.51	20.65	192,669	+0.04(+0.19%)
Jun 19, 2015	20.56	20.76	20.56	20.61	263,652	+0.00(+0.00%)
Jun 18, 2015	20.58	20.90	20.58	20.61	491,526	+0.06(+0.31%)
Jun 17, 2015	20.77	20.94	20.51	20.55	346,824	-0.21(-1.03%)
Jun 16, 2015	20.42	21.03	20.42	20.76	310,422	+0.27(+1.32%)
Jun 15, 2015	20.86	20.94	20.31	20.49	400,917	-0.48(-2.27%)
Jun 12, 2015	21.15	21.23	20.90	20.97	271,080	-0.21(-0.98%)
Jun 11, 2015	21.14	21.33	21.02	21.18	387,588	-0.00(-0.02%)
Jun 10, 2015	21.07	21.31	21.00	21.18	388,419	+0.33(+1.57%)
Jun 09, 2015	21.17	21.27	20.77	20.85	300,573	-0.15(-0.71%)
Jun 08, 2015	20.90	21.18	20.90	21.00	420,639	+0.13(+0.64%)
Jun 05, 2015	20.19	20.87	20.19	20.87	341,442	+0.70(+3.47%)
Jun 04, 2015	20.33	20.39	20.02	20.17	710,160	-0.29(-1.40%)
Jun 03, 2015	21.01	21.18	20.33	20.46	747,339	-0.57(-2.70%)
Jun 02, 2015	21.33	21.55	20.99	21.02	634,032	-0.36(-1.67%)
Jun 01, 2015	21.40	21.51	21.00	21.38	449,184	+0.09(+0.42%)
May 29, 2015	21.04	21.44	20.97	21.29	592,935	+0.29(+1.38%)
May 28, 2015	20.92	21.17	20.79	21.00	256,662	+0.02(+0.11%)
May 27, 2015	21.05	21.08	20.79	20.98	453,888	+0.02(+0.10%)
May 26, 2015	21.01	21.09	20.47	20.96	767,889	-0.13(-0.63%)
May 22, 2015	21.72	21.09	21.09	21.09	977,700	-0.62(-2.87%)
May 21, 2015	20.83	22.38	20.43	21.71	1,061,541	-0.11(-0.52%)
May 20, 2015	22.20	22.20	21.34	21.83	966,366	-0.38(-1.70%)
May 19, 2015	22.23	22.66	21.67	22.20	631,728	-0.13(-0.60%)
May 18, 2015	22.12	22.50	22.05	22.34	389,541	+0.10(+0.45%)
May 15, 2015	21.81	22.35	21.62	22.24	348,681	+0.33(+1.52%)
May 14, 2015	22.16	22.33	21.67	21.90	451,119	-0.18(-0.80%)
May 13, 2015	22.04	22.29	21.63	22.08	458,451	+0.17(+0.76%)
May 12, 2015	21.42	21.96	21.00	21.91	440,784	+0.45(+2.08%)
May 11, 2015	21.18	21.56	20.96	21.47	395,034	+0.34(+1.63%)
May 08, 2015	20.76	21.26	20.40	21.12	389,661	+0.54(+2.62%)
May 07, 2015	20.59	20.72	20.17	20.58	342,156	+0.04(+0.19%)
May 06, 2015	20.70	20.80	20.27	20.54	393,723	+0.06(+0.29%)
May 05, 2015	20.74	21.00	20.38	20.48	320,916	-0.10(-0.50%)
May 04, 2015	21.07	21.31	20.53	20.59	299,745	-0.48(-2.29%)