Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	34.08	34.35	32.72	33.23	1,914,729	-0.84(-2.47%)
Nov 29, 2016	34.17	34.74	33.72	34.07	1,833,997	+0.10(+0.29%)
Nov 28, 2016	33.95	34.99	33.70	33.97	2,765,298	+1.21(+3.69%)
Nov 25, 2016	32.98	33.00	32.51	32.76	252,516	-0.14(-0.43%)
Nov 23, 2016		32.90	32.90	32.90	0	+0.38(+1.17%)
Nov 22, 2016	32.28	32.68	31.96	32.52	1,074,304	+0.31(+0.96%)
Nov 21, 2016	33.00	33.20	32.05	32.21	932,377	-0.64(-1.95%)
Nov 18, 2016	32.55	32.92	32.05	32.85	1,256,869	+0.43(+1.33%)
Nov 17, 2016	32.51	32.65	31.85	32.42	1,381,141	-0.16(-0.49%)
Nov 16, 2016	31.65	32.63	31.60	32.58	1,951,264	+0.88(+2.78%)
Nov 15, 2016	30.89	32.14	30.57	31.70	1,439,844	+0.85(+2.76%)
Nov 14, 2016	31.44	32.26	30.60	30.85	2,028,497	-0.20(-0.64%)
Nov 11, 2016	29.35	31.06	29.17	31.05	2,332,336	+1.60(+5.43%)
Nov 10, 2016	29.87	30.55	29.35	29.45	1,467,411	-0.27(-0.91%)
Nov 09, 2016	28.78	29.85	28.43	29.72	1,372,104	+0.49(+1.68%)
Nov 08, 2016	29.31	29.50	28.35	29.23	1,444,286	+0.42(+1.46%)
Nov 07, 2016	28.65	29.34	28.65	28.81	1,282,283	+0.60(+2.13%)
Nov 04, 2016	28.27	28.52	27.47	28.21	1,641,364	+0.10(+0.36%)
Nov 03, 2016	27.66	28.32	27.39	28.11	1,152,463	+0.47(+1.70%)
Nov 02, 2016	28.56	29.34	27.24	27.64	2,352,423	+0.22(+0.80%)
Nov 01, 2016	27.42	27.74	27.13	27.42	1,492,091	+0.04(+0.15%)
Oct 31, 2016	27.76	27.98	27.33	27.38	1,712,207	-0.19(-0.69%)
Oct 28, 2016	27.29	28.13	27.15	27.57	3,831,923	+0.22(+0.80%)
Oct 27, 2016	29.53	29.73	27.35	27.35	4,507,071	-2.14(-7.26%)
Oct 26, 2016	29.45	29.90	29.28	29.49	976,389	+0.04(+0.14%)
Oct 25, 2016	29.96	30.12	29.43	29.45	675,390	-0.41(-1.37%)
Oct 24, 2016	29.45	30.00	29.29	29.86	865,953	+0.70(+2.40%)
Oct 21, 2016	29.37	29.63	29.12	29.16	949,045	-0.52(-1.75%)
Oct 20, 2016	29.65	29.70	29.12	29.68	835,783	+0.03(+0.10%)
Oct 19, 2016	29.12	29.75	28.98	29.65	1,037,370	+0.65(+2.24%)
Oct 18, 2016	29.43	29.57	28.96	29.00	1,044,671	+0.01(+0.03%)
Oct 17, 2016	28.77	29.39	28.69	28.99	1,144,359	+0.11(+0.38%)
Oct 14, 2016	29.40	29.78	28.84	28.88	1,217,902	-0.44(-1.50%)
Oct 13, 2016	29.51	29.55	28.71	29.32	1,892,656	-0.56(-1.87%)
Oct 12, 2016	29.92	30.16	29.32	29.88	1,841,837	-0.04(-0.13%)
Oct 11, 2016	31.38	31.42	29.59	29.92	2,795,400	-0.72(-2.35%)
Oct 10, 2016	30.74	31.32	30.61	30.64	1,458,189	-0.02(-0.07%)
Oct 07, 2016	30.91	31.14	30.42	30.66	1,033,389	-0.25(-0.81%)
Oct 06, 2016	30.89	30.94	30.21	30.91	1,397,470	+0.07(+0.23%)
Oct 05, 2016	30.46	31.20	30.29	30.84	2,520,292	+0.98(+3.28%)
Oct 04, 2016	29.59	30.06	29.49	29.86	2,245,617	+0.42(+1.43%)
Oct 03, 2016	29.62	29.98	29.31	29.44	985,248	-0.36(-1.21%)
Sep 30, 2016	29.84	29.94	29.47	29.80	1,654,393	+0.32(+1.09%)
Sep 29, 2016	29.83	29.92	29.33	29.48	1,529,754	-0.34(-1.14%)
Sep 28, 2016	29.60	30.19	29.45	29.82	1,514,896	-0.28(-0.93%)
Sep 27, 2016	29.00	30.18	28.99	30.10	2,329,389	+0.95(+3.26%)
Sep 26, 2016	28.80	29.31	28.75	29.15	1,342,995	-0.07(-0.24%)
Sep 23, 2016	29.26	29.36	28.89	29.22	1,255,692	-0.11(-0.38%)
Sep 22, 2016	29.05	29.40	28.98	29.33	2,160,863	+0.40(+1.38%)
Sep 21, 2016	28.39	29.00	28.30	28.93	2,016,270	+0.65(+2.30%)
Sep 20, 2016	28.78	29.07	28.22	28.28	2,387,655	-0.46(-1.60%)
Sep 19, 2016	28.54	29.07	28.32	28.74	2,516,564	+0.54(+1.91%)
Sep 16, 2016	27.95	28.29	27.77	28.20	2,619,574	-0.02(-0.07%)
Sep 15, 2016	28.11	29.25	27.89	28.22	4,508,571	+0.13(+0.46%)
Sep 14, 2016	27.02	28.30	26.90	28.09	4,622,645	+1.12(+4.15%)
Sep 13, 2016	26.41	27.30	26.37	26.97	2,720,214	+0.12(+0.45%)
Sep 12, 2016	25.54	27.13	25.47	26.85	4,221,480	+0.65(+2.48%)
Sep 09, 2016	26.51	27.50	25.82	26.20	13,111,924	+2.97(+12.79%)
Sep 08, 2016	23.55	23.55	22.50	23.23	4,910,374	-0.42(-1.78%)
Sep 07, 2016	23.27	23.65	22.95	23.65	2,558,312	+1.01(+4.46%)
Sep 06, 2016	23.24	23.31	22.46	22.64	2,197,454	+0.32(+1.43%)
Sep 02, 2016	22.23	22.32	22.32	22.32	1,157,100	+0.31(+1.41%)
Sep 01, 2016	21.26	22.20	21.26	22.01	2,346,758	+0.83(+3.92%)
Aug 31, 2016	21.30	21.30	20.89	21.18	991,896	-0.13(-0.61%)
Aug 30, 2016	21.01	21.44	21.00	21.31	1,118,143	+0.28(+1.33%)
Aug 29, 2016	20.49	21.12	20.49	21.03	924,294	+0.54(+2.64%)
Aug 26, 2016	20.51	20.60	20.29	20.49	1,007,359	+0.00(+0.00%)
Aug 25, 2016	20.60	20.71	20.40	20.49	652,345	-0.22(-1.06%)
Aug 24, 2016	20.85	21.09	20.67	20.71	540,671	-0.24(-1.15%)
Aug 23, 2016	20.97	21.17	20.79	20.95	792,409	+0.00(+0.00%)
Aug 22, 2016	20.62	20.98	20.61	20.95	765,830	+0.28(+1.35%)
Aug 19, 2016	20.60	20.75	20.47	20.67	929,325	-0.02(-0.10%)
Aug 18, 2016	20.10	20.69	20.05	20.69	1,207,296	+0.53(+2.63%)
Aug 17, 2016	20.51	20.61	20.12	20.16	780,608	-0.40(-1.95%)
Aug 16, 2016	20.18	20.60	20.11	20.56	1,624,537	+0.27(+1.33%)
Aug 15, 2016	19.71	20.41	19.70	20.29	1,541,052	+0.59(+2.99%)
Aug 12, 2016	19.28	19.81	19.00	19.70	1,656,363	+0.50(+2.60%)
Aug 11, 2016	19.32	19.36	19.07	19.20	700,102	-0.02(-0.10%)
Aug 10, 2016	19.93	19.96	19.09	19.22	2,181,094	-0.71(-3.56%)
Aug 09, 2016	19.54	19.98	19.37	19.93	963,672	+0.33(+1.68%)
Aug 08, 2016	19.56	19.62	19.27	19.60	827,348	+0.07(+0.36%)
Aug 05, 2016	19.17	19.61	19.00	19.53	1,309,591	+0.54(+2.84%)
Aug 04, 2016	18.71	19.05	18.27	18.99	909,173	+0.33(+1.77%)
Aug 03, 2016	18.17	18.70	18.05	18.66	734,540	+0.59(+3.27%)
Aug 02, 2016	18.54	18.84	18.00	18.07	803,430	-0.55(-2.95%)
Aug 01, 2016	18.84	18.97	18.57	18.62	570,866	-0.14(-0.75%)
Jul 29, 2016	18.69	18.91	18.52	18.76	1,371,480	+0.07(+0.37%)
Jul 28, 2016	18.60	18.80	18.48	18.69	784,563	-0.20(-1.06%)
Jul 27, 2016	19.20	19.29	18.87	18.89	844,077	-0.25(-1.31%)
Jul 26, 2016	18.86	19.53	18.86	19.14	837,218	+0.32(+1.70%)
Jul 25, 2016	18.69	18.88	18.64	18.82	1,330,158	+0.13(+0.70%)
Jul 22, 2016	18.61	19.00	18.49	18.69	708,595	+0.10(+0.54%)
Jul 21, 2016	19.03	19.19	18.57	18.59	953,935	-0.44(-2.31%)
Jul 20, 2016	18.65	19.05	18.53	19.03	870,568	+0.51(+2.75%)
Jul 19, 2016	18.70	18.85	18.50	18.52	645,996	-0.18(-0.96%)
Jul 18, 2016	18.63	18.95	18.59	18.70	904,534	+0.12(+0.65%)
Jul 15, 2016	18.62	18.73	18.32	18.58	615,615	+0.09(+0.49%)
Jul 14, 2016	18.35	18.59	18.28	18.49	1,015,334	+0.32(+1.76%)
Jul 13, 2016	18.85	18.88	18.03	18.17	1,046,930	-0.56(-2.99%)
Jul 12, 2016	18.33	18.79	18.33	18.73	1,194,641	+0.47(+2.57%)
Jul 11, 2016	18.13	18.36	18.03	18.26	742,905	+0.20(+1.11%)
Jul 08, 2016	17.77	18.31	17.61	18.06	1,832,491	+0.45(+2.56%)
Jul 07, 2016	17.41	17.68	17.41	17.61	868,309	+0.59(+3.47%)
Jul 05, 2016	17.13	17.24	16.87	17.02	685,606	-0.28(-1.62%)
Jul 01, 2016	17.46	17.30	17.30	17.30	625,800	-0.21(-1.20%)
Jun 30, 2016	17.38	17.51	17.16	17.51	782,092	+0.21(+1.21%)
Jun 29, 2016	17.36	17.47	17.18	17.30	1,249,715	+0.10(+0.58%)
Jun 28, 2016	16.97	17.20	16.93	17.20	1,128,847	+0.42(+2.50%)
Jun 27, 2016	17.35	17.60	16.73	16.78	1,477,865	-0.94(-5.30%)
Jun 24, 2016	17.75	18.08	17.60	17.72	2,147,456	-1.22(-6.44%)
Jun 23, 2016	18.43	18.94	18.31	18.94	1,521,069	+0.64(+3.50%)
Jun 22, 2016	18.52	18.69	18.24	18.30	1,279,746	-0.29(-1.56%)
Jun 21, 2016	18.77	18.77	18.33	18.59	1,625,680	-0.24(-1.27%)
Jun 20, 2016	18.99	19.15	18.76	18.83	2,583,283	+0.09(+0.48%)
Jun 17, 2016	19.10	19.20	18.25	18.74	6,893,674	+1.16(+6.60%)
Jun 16, 2016	17.24	17.67	17.14	17.58	2,992,946	+0.14(+0.80%)
Jun 15, 2016	17.03	17.76	17.03	17.44	3,310,238	+0.55(+3.26%)
Jun 14, 2016	16.81	16.98	16.67	16.89	1,620,879	+0.06(+0.36%)
Jun 13, 2016	17.22	17.46	16.81	16.83	1,196,243	-0.53(-3.05%)
Jun 10, 2016	17.46	17.48	17.20	17.36	1,671,004	-0.22(-1.25%)
Jun 09, 2016	17.40	17.65	17.26	17.58	1,446,958	+0.04(+0.23%)
Jun 08, 2016	17.58	17.75	17.44	17.54	1,306,626	-0.04(-0.23%)
Jun 07, 2016	17.49	17.82	17.47	17.58	1,556,675	+0.08(+0.46%)
Jun 06, 2016	17.20	17.57	17.20	17.50	1,264,203	+0.33(+1.92%)
Jun 03, 2016	17.14	17.23	16.86	17.17	1,413,843	-0.03(-0.17%)
Jun 02, 2016	17.28	17.88	17.02	17.20	3,130,007	+0.17(+1.00%)
Jun 01, 2016	16.74	17.10	16.50	17.03	1,351,144	+0.21(+1.25%)
May 31, 2016	16.56	16.87	16.56	16.82	977,171	+0.31(+1.88%)
May 27, 2016	16.27	16.51	16.51	16.51	550,800	+0.24(+1.48%)
May 26, 2016	16.27	16.50	16.06	16.27	906,973	+0.00(+0.00%)
May 25, 2016	15.99	16.28	15.90	16.27	1,089,009	+0.31(+1.94%)
May 24, 2016	15.75	16.09	15.75	15.96	1,352,401	+0.32(+2.05%)
May 23, 2016	15.62	15.91	15.52	15.64	740,158	+0.03(+0.19%)
May 20, 2016	15.40	15.70	15.35	15.61	979,495	+0.29(+1.89%)
May 19, 2016	15.68	15.92	15.21	15.32	1,685,343	-0.51(-3.22%)
May 18, 2016	15.67	15.89	15.65	15.83	722,982	+0.10(+0.64%)
May 17, 2016	15.68	15.97	15.65	15.73	1,175,767	-0.02(-0.13%)
May 16, 2016	15.69	15.94	15.61	15.75	738,738	+0.10(+0.64%)
May 13, 2016	15.88	16.09	15.51	15.65	984,598	-0.23(-1.45%)
May 12, 2016	16.09	16.22	15.74	15.88	770,762	-0.13(-0.81%)
May 11, 2016	15.88	16.23	15.77	16.01	790,078	+0.07(+0.44%)
May 10, 2016	15.79	16.08	15.72	15.94	1,043,684	+0.12(+0.76%)
May 09, 2016	15.97	16.17	15.68	15.82	1,207,064	-0.21(-1.31%)
May 06, 2016	15.95	16.14	15.86	16.03	1,134,979	+0.05(+0.31%)
May 05, 2016	16.16	16.35	15.96	15.98	1,728,675	-0.09(-0.56%)
May 04, 2016	16.43	16.69	16.05	16.07	1,452,007	-0.26(-1.59%)
May 03, 2016	16.40	16.64	16.20	16.33	2,175,785	-0.02(-0.12%)
May 02, 2016	16.46	16.72	16.18	16.35	1,512,470	-0.11(-0.67%)
Apr 29, 2016	16.85	17.00	16.39	16.46	1,463,798	-0.55(-3.23%)
Apr 28, 2016	17.19	17.31	16.90	17.01	1,116,552	-0.24(-1.39%)
Apr 27, 2016	17.15	17.31	17.09	17.25	1,917,430	+0.05(+0.29%)
Apr 26, 2016	17.27	17.30	17.05	17.20	1,477,657	-0.09(-0.52%)
Apr 25, 2016	17.40	17.66	17.23	17.29	504,631	-0.22(-1.26%)
Apr 22, 2016	16.96	17.55	16.91	17.51	1,453,998	+0.50(+2.94%)
Apr 21, 2016	17.24	17.33	16.98	17.01	826,976	-0.18(-1.05%)
Apr 20, 2016	17.28	17.36	16.95	17.19	1,371,477	-0.17(-0.98%)
Apr 19, 2016	17.77	17.77	17.21	17.36	1,929,177	-0.52(-2.91%)
Apr 18, 2016	17.89	18.12	17.79	17.88	519,477	-0.07(-0.39%)
Apr 15, 2016	18.10	18.26	17.78	17.95	665,206	-0.29(-1.59%)
Apr 14, 2016	18.26	18.46	18.11	18.24	546,634	+0.04(+0.22%)
Apr 13, 2016	17.84	18.32	17.73	18.20	997,419	+0.49(+2.77%)
Apr 12, 2016	18.00	18.01	17.59	17.71	755,545	-0.41(-2.26%)
Apr 11, 2016	18.01	18.41	17.78	18.12	940,361	+0.14(+0.78%)
Apr 08, 2016	17.92	18.16	17.74	17.98	1,057,255	+0.28(+1.58%)
Apr 07, 2016	17.96	18.02	17.55	17.70	754,066	-0.33(-1.83%)
Apr 06, 2016	17.83	18.20	17.78	18.03	691,264	+0.27(+1.52%)
Apr 05, 2016	17.13	17.93	17.11	17.76	1,120,405	-0.31(-1.72%)
Apr 04, 2016	18.25	18.29	17.91	18.07	887,566	-0.26(-1.42%)
Apr 01, 2016	18.04	18.53	17.90	18.33	1,108,873	+0.09(+0.49%)
Mar 31, 2016	18.16	18.50	18.04	18.24	1,292,194	+0.05(+0.27%)
Mar 30, 2016	18.68	18.93	18.09	18.19	1,180,527	-0.36(-1.94%)
Mar 29, 2016	18.00	18.60	17.57	18.55	999,123	+0.42(+2.32%)
Mar 28, 2016	18.24	18.33	17.91	18.13	1,076,990	-0.40(-2.16%)
Mar 24, 2016	18.08	18.53	18.53	18.53	1,264,400	+0.30(+1.65%)
Mar 23, 2016	18.57	18.90	18.22	18.23	1,972,943	-0.41(-2.20%)
Mar 22, 2016	18.02	19.00	17.95	18.64	2,479,687	+0.52(+2.87%)
Mar 21, 2016	17.83	18.14	17.78	18.12	1,167,234	+0.24(+1.34%)
Mar 18, 2016	17.64	18.00	17.34	17.88	1,978,863	+0.36(+2.05%)
Mar 17, 2016	16.75	17.71	16.64	17.52	2,361,232	+0.85(+5.10%)
Mar 16, 2016	16.35	16.90	15.95	16.67	2,726,854	+0.49(+3.03%)
Mar 15, 2016	16.65	16.87	16.17	16.18	1,467,812	-0.57(-3.40%)
Mar 14, 2016	16.87	17.38	16.66	16.75	2,301,738	-0.40(-2.33%)
Mar 11, 2016	16.75	17.27	16.08	17.15	7,179,557	+2.97(+20.94%)
Mar 10, 2016	14.23	14.51	13.93	14.18	1,403,086	+0.01(+0.07%)
Mar 09, 2016	13.97	14.52	13.91	14.17	990,938	+0.31(+2.24%)
Mar 08, 2016	14.83	14.91	13.82	13.86	2,061,707	-1.16(-7.72%)
Mar 07, 2016	14.78	15.05	14.59	15.02	893,610	+0.11(+0.74%)
Mar 04, 2016	14.95	15.10	14.71	14.91	1,424,248	+0.00(+0.00%)
Mar 03, 2016	14.73	15.12	14.37	14.91	932,408	-0.13(-0.86%)
Mar 02, 2016	14.82	15.18	14.65	15.04	899,082	+0.31(+2.10%)
Mar 01, 2016	14.66	14.73	14.44	14.73	653,726	+0.15(+1.03%)
Feb 29, 2016	14.51	14.74	14.36	14.58	718,997	+0.13(+0.90%)
Feb 26, 2016	14.48	14.75	14.28	14.45	925,945	+0.05(+0.35%)
Feb 25, 2016	14.25	14.41	14.12	14.40	556,414	+0.15(+1.05%)
Feb 24, 2016	13.81	14.25	13.71	14.25	1,191,197	+0.32(+2.30%)
Feb 23, 2016	14.03	14.17	13.92	13.93	820,829	-0.12(-0.85%)
Feb 22, 2016	13.83	14.06	13.83	14.05	1,096,240	+0.32(+2.33%)
Feb 19, 2016	13.70	13.88	13.62	13.73	762,788	+0.05(+0.37%)
Feb 18, 2016	13.77	13.91	13.54	13.68	937,465	-0.04(-0.29%)
Feb 17, 2016	13.45	13.80	13.37	13.72	1,814,354	+0.35(+2.62%)
Feb 16, 2016	12.69	13.40	12.58	13.37	1,368,986	+0.84(+6.70%)
Feb 12, 2016	12.38	12.53	12.53	12.53	1,146,700	+0.21(+1.70%)
Feb 11, 2016	12.75	12.80	12.19	12.32	1,440,841	-0.55(-4.27%)
Feb 10, 2016	12.98	13.26	12.83	12.87	897,218	-0.06(-0.46%)
Feb 09, 2016	13.12	13.50	12.90	12.93	1,143,611	-0.36(-2.71%)
Feb 08, 2016	13.26	13.50	13.08	13.29	1,203,147	-0.14(-1.04%)
Feb 05, 2016	13.46	13.66	13.38	13.43	1,588,773	-0.07(-0.52%)
Feb 04, 2016	13.14	13.60	13.12	13.50	1,438,445	+0.37(+2.82%)
Feb 03, 2016	12.55	13.25	12.51	13.13	1,419,873	+0.77(+6.23%)
Feb 02, 2016	12.52	12.65	12.24	12.36	1,009,858	-0.17(-1.36%)
Feb 01, 2016	12.56	12.98	12.30	12.53	681,205	-0.17(-1.34%)
Jan 29, 2016	12.12	12.71	12.12	12.70	1,195,670	+0.60(+4.96%)
Jan 28, 2016	12.41	12.41	12.04	12.10	886,936	-0.14(-1.14%)
Jan 27, 2016	12.28	12.52	12.13	12.24	863,616	-0.08(-0.65%)
Jan 26, 2016	12.21	12.44	12.15	12.32	658,997	+0.15(+1.23%)
Jan 25, 2016	12.39	12.44	12.14	12.17	703,216	-0.27(-2.17%)
Jan 22, 2016	12.48	12.74	12.34	12.44	802,169	+0.17(+1.39%)
Jan 21, 2016	12.28	12.57	12.16	12.27	880,680	+0.03(+0.25%)
Jan 20, 2016	12.03	12.38	11.94	12.24	1,677,160	+0.01(+0.08%)
Jan 19, 2016	12.65	12.72	12.04	12.23	1,108,822	-0.28(-2.24%)
Jan 15, 2016	12.22	12.51	12.51	12.51	1,273,800	-0.11(-0.87%)
Jan 14, 2016	12.42	13.00	12.26	12.62	1,260,291	+0.26(+2.10%)
Jan 13, 2016	12.83	12.95	12.32	12.36	960,702	-0.40(-3.13%)
Jan 12, 2016	12.98	13.11	12.47	12.76	1,106,680	-0.06(-0.47%)
Jan 11, 2016	13.07	13.19	12.60	12.82	1,574,301	-0.17(-1.31%)
Jan 08, 2016	13.27	13.76	12.96	12.99	1,258,060	-0.48(-3.56%)
Jan 07, 2016	13.82	13.93	13.26	13.47	1,254,305	-0.59(-4.20%)
Jan 06, 2016	13.97	14.25	13.88	14.06	934,358	-0.05(-0.35%)
Jan 05, 2016	14.38	14.46	13.96	14.11	1,069,440	-0.19(-1.33%)
Jan 04, 2016	14.20	14.48	14.10	14.30	1,022,302	-0.24(-1.65%)
Dec 31, 2015	14.53	14.54	14.54	14.54	1,097,500	-0.04(-0.27%)
Dec 30, 2015	14.72	14.82	14.53	14.58	568,044	-0.14(-0.95%)
Dec 29, 2015	14.74	14.80	14.62	14.72	714,059	+0.05(+0.34%)
Dec 28, 2015	14.79	14.88	14.49	14.67	773,476	-0.23(-1.54%)
Dec 24, 2015	14.85	14.90	14.90	14.90	440,600	+0.03(+0.20%)
Dec 23, 2015	14.79	14.93	14.55	14.87	1,117,968	+0.16(+1.09%)
Dec 22, 2015	14.77	14.81	14.57	14.71	832,283	-0.06(-0.41%)
Dec 21, 2015	14.83	14.83	14.51	14.77	827,210	+0.07(+0.48%)
Dec 18, 2015	14.62	14.77	14.58	14.70	2,700,663	+0.02(+0.14%)
Dec 17, 2015	14.81	14.90	14.53	14.68	1,283,943	-0.09(-0.61%)
Dec 16, 2015	14.46	14.85	14.41	14.77	1,552,383	+0.38(+2.64%)
Dec 15, 2015	14.53	14.60	14.18	14.39	2,281,830	+0.08(+0.56%)
Dec 14, 2015	14.15	14.64	14.07	14.31	2,816,119	+0.08(+0.56%)
Dec 11, 2015	13.02	14.52	12.99	14.23	13,080,342	+2.59(+22.25%)
Dec 10, 2015	11.34	11.85	11.26	11.64	3,473,982	-0.11(-0.94%)
Dec 09, 2015	11.73	12.15	11.70	11.75	1,785,246	-0.01(-0.09%)
Dec 08, 2015	11.87	11.91	11.62	11.76	1,007,049	-0.26(-2.16%)
Dec 07, 2015	12.41	12.47	11.90	12.02	1,182,389	-0.44(-3.53%)
Dec 04, 2015	12.06	12.48	12.05	12.46	1,131,547	+0.40(+3.32%)
Dec 03, 2015	12.39	12.54	12.03	12.06	988,325	-0.22(-1.79%)
Dec 02, 2015	12.25	12.52	12.22	12.28	1,094,320	+0.06(+0.49%)

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.

Finisar Corp (NQ: FNSR )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Finisar Corp (NQ: FNSR )

Historical Prices

Sections

Services

Wapakoneta Daily News