Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		15.81	15.81	15.81	0	+0.73(+4.84%)
Mar 28, 2018	15.68	15.79	15.07	15.08	5,402,767	-0.62(-3.95%)
Mar 27, 2018	16.22	16.42	15.55	15.70	5,148,646	-0.47(-2.91%)
Mar 26, 2018	16.66	16.74	15.99	16.17	3,836,283	-0.12(-0.74%)
Mar 23, 2018	17.20	17.46	16.29	16.29	4,527,666	-0.80(-4.68%)
Mar 22, 2018	17.30	17.51	17.06	17.09	3,056,287	-0.44(-2.51%)
Mar 21, 2018	17.02	17.81	17.02	17.53	5,081,761	+0.48(+2.82%)
Mar 20, 2018	17.67	17.79	17.00	17.05	5,162,882	-0.60(-3.40%)
Mar 19, 2018	17.89	18.11	17.54	17.65	5,039,843	-0.42(-2.32%)
Mar 16, 2018	18.82	18.97	17.98	18.07	7,032,444	-0.75(-3.99%)
Mar 15, 2018	20.06	20.19	18.60	18.82	6,982,017	-1.28(-6.37%)
Mar 14, 2018	20.05	20.45	20.00	20.10	4,417,347	+0.17(+0.85%)
Mar 13, 2018	20.32	20.56	19.77	19.93	6,107,905	-0.39(-1.92%)
Mar 12, 2018	19.76	20.53	19.61	20.32	8,859,757	+1.02(+5.26%)
Mar 09, 2018	17.96	19.32	17.91	19.30	18,260,608	-0.91(-4.53%)
Mar 08, 2018	20.60	21.73	19.91	20.22	15,997,318	-0.18(-0.88%)
Mar 07, 2018		20.45		20.40	23,131,862	+0.62(+3.13%)
Mar 06, 2018	18.94	19.87	18.86	19.78	7,348,496	+0.99(+5.27%)
Mar 05, 2018	18.62	19.22	18.56	18.79	9,033,278	+0.64(+3.53%)
Mar 02, 2018	17.69	18.18	17.55	18.15	2,917,486	+0.34(+1.91%)
Mar 01, 2018	17.92	18.25	17.61	17.81	2,869,984	-0.19(-1.06%)
Feb 28, 2018	18.32	18.38	17.65	18.00	2,962,434	-0.20(-1.10%)
Feb 27, 2018	18.34	18.45	18.03	18.20	1,423,155	-0.09(-0.49%)
Feb 26, 2018	18.27	18.61	18.09	18.29	2,036,389	+0.01(+0.05%)
Feb 23, 2018	18.00	18.41	17.82	18.28	1,990,264	+0.30(+1.67%)
Feb 22, 2018	18.36	18.37	17.80	17.98	3,343,270	-0.34(-1.86%)
Feb 21, 2018	18.21	18.73	18.15	18.32	3,672,895	+0.20(+1.10%)
Feb 20, 2018	17.80	18.32	17.78	18.12	3,178,346	+0.22(+1.23%)
Feb 16, 2018		17.90	17.90	17.90	0	-0.30(-1.65%)
Feb 15, 2018	18.45	18.50	17.82	18.20	1,833,962	-0.02(-0.11%)
Feb 14, 2018	17.52	18.26	17.52	18.22	1,860,443	+0.58(+3.29%)
Feb 13, 2018	17.26	17.66	17.26	17.64	1,321,145	+0.05(+0.28%)
Feb 12, 2018	17.86	17.88	17.25	17.59	1,489,045	-0.09(-0.51%)
Feb 09, 2018	17.82	17.90	17.03	17.68	2,647,665	+0.13(+0.74%)
Feb 08, 2018	17.90	18.25	17.47	17.55	2,106,850	-0.28(-1.57%)
Feb 07, 2018	17.99	18.00	17.52	17.83	2,273,799	-0.20(-1.11%)
Feb 06, 2018	16.88	18.52	16.88	18.03	5,987,302	+1.12(+6.62%)
Feb 05, 2018	17.41	17.50	16.65	16.91	4,527,249	-0.67(-3.81%)
Feb 02, 2018	17.85	18.06	17.50	17.58	2,974,841	-0.41(-2.28%)
Feb 01, 2018	17.87	18.05	17.72	17.99	2,440,708	+0.03(+0.17%)
Jan 31, 2018	18.47	18.50	17.88	17.96	2,891,049	-0.35(-1.91%)
Jan 30, 2018	18.31	18.69	18.21	18.31	2,535,791	-0.25(-1.35%)
Jan 29, 2018	18.75	18.96	18.39	18.56	2,650,230	-0.51(-2.67%)
Jan 26, 2018	19.11	19.16	18.91	19.07	1,838,100	+0.11(+0.58%)
Jan 25, 2018	19.14	19.25	18.77	18.96	2,672,284	-0.01(-0.05%)
Jan 24, 2018	19.25	19.49	18.75	18.97	4,507,782	-0.54(-2.77%)
Jan 23, 2018	20.23	20.31	19.14	19.51	5,621,157	-0.71(-3.51%)
Jan 22, 2018	20.69	20.71	19.97	20.22	3,193,770	-0.46(-2.22%)
Jan 19, 2018	20.30	20.85	20.26	20.68	2,625,743	+0.26(+1.27%)
Jan 18, 2018	20.93	21.08	20.39	20.42	4,665,176	-0.73(-3.45%)
Jan 17, 2018	21.44	21.72	21.11	21.15	3,970,419	-0.28(-1.31%)
Jan 16, 2018	21.86	22.02	21.16	21.43	6,631,616	-1.31(-5.76%)
Jan 12, 2018		22.74	22.74	22.74	0	+0.48(+2.16%)
Jan 11, 2018	21.79	22.38	21.76	22.26	2,168,918	+0.53(+2.44%)
Jan 10, 2018				21.73	1,477,327	+0.36(+1.68%)
Jan 09, 2018	21.92	21.95	21.35	21.37	1,551,116	-0.42(-1.93%)
Jan 08, 2018	21.47	21.91	21.02	21.79	2,349,168	+0.28(+1.30%)
Jan 05, 2018	21.70	21.72	21.24	21.51	2,959,527	-0.03(-0.14%)
Jan 04, 2018	21.92	22.08	21.26	21.54	3,249,129	-0.20(-0.92%)
Jan 03, 2018	21.35	21.87	21.14	21.74	2,994,909	+0.55(+2.60%)
Jan 02, 2018	20.66	21.39	20.61	21.19	3,684,376	+0.84(+4.13%)
Dec 29, 2017		20.35	20.35	20.35	0	-0.10(-0.49%)
Dec 28, 2017	20.73	20.87	20.25	20.45	3,061,864	-0.18(-0.87%)
Dec 27, 2017	20.46	21.20	20.32	20.63	3,813,316	+0.17(+0.83%)
Dec 26, 2017	21.18	21.27	20.32	20.46	3,628,285	-0.93(-4.35%)
Dec 22, 2017	21.68	21.74	21.27	21.39	2,565,676	-0.37(-1.70%)
Dec 21, 2017	22.10	22.21	21.58	21.76	2,786,792	-0.33(-1.49%)
Dec 20, 2017	22.65	22.67	22.06	22.09	3,531,777	-0.30(-1.34%)
Dec 19, 2017	21.70	22.60	21.70	22.39	6,038,508	+0.81(+3.75%)
Dec 18, 2017	22.12	22.43	21.36	21.58	7,716,087	-0.47(-2.13%)
Dec 15, 2017	22.76	22.83	21.75	22.05	10,135,817	-0.67(-2.95%)
Dec 14, 2017	24.00	24.01	22.64	22.72	13,655,481	-0.98(-4.14%)
Dec 13, 2017	24.51	25.23	23.19	23.70	46,844,832	+4.40(+22.80%)
Dec 12, 2017	19.89	19.89	19.11	19.30	6,019,351	-0.51(-2.57%)
Dec 11, 2017	18.35	19.82	18.33	19.81	4,966,914	+1.54(+8.43%)
Dec 08, 2017	17.57	18.95	17.50	18.27	9,897,709	+0.22(+1.22%)
Dec 07, 2017	17.59	18.15	17.38	18.05	6,178,802	+0.57(+3.26%)
Dec 06, 2017	17.70	17.78	17.20	17.48	4,517,284	-0.35(-1.96%)
Dec 05, 2017	18.13	18.58	17.79	17.83	2,864,446	-0.28(-1.55%)
Dec 04, 2017	18.45	18.80	17.80	18.11	7,725,129	-1.15(-5.97%)
Dec 01, 2017	20.02	20.02	19.59	19.26	2,490,958	-0.75(-3.75%)
Nov 30, 2017	19.62	20.55	19.62	20.01	3,056,284	+0.48(+2.46%)
Nov 29, 2017	20.09	20.37	19.30	19.53	3,476,695	-1.15(-5.56%)
Nov 28, 2017	20.63	20.84	20.48	20.68	2,349,284	+0.11(+0.53%)
Nov 27, 2017	20.60	20.79	20.22	20.57	2,084,592	-0.08(-0.39%)
Nov 24, 2017	20.40	20.65	20.37	20.65	974,279	+0.36(+1.77%)
Nov 22, 2017	19.89	20.48	19.87	20.29	2,156,880	+0.40(+2.01%)
Nov 21, 2017	19.52	20.23	19.41	19.89	3,087,866	+0.54(+2.79%)
Nov 20, 2017	19.14	19.99	19.14	19.35	3,574,045	+0.09(+0.47%)
Nov 17, 2017	18.59	19.68	18.49	19.26	3,532,986	+0.66(+3.55%)
Nov 16, 2017	18.81	18.94	18.43	18.60	2,813,705	+0.09(+0.49%)
Nov 15, 2017	18.20	18.56	17.80	18.51	2,757,609	+0.12(+0.65%)
Nov 14, 2017	18.93	19.01	18.20	18.39	2,338,423	-0.63(-3.31%)
Nov 13, 2017	18.89	19.16	18.52	19.02	2,084,374	+0.06(+0.32%)
Nov 10, 2017	18.22	19.07	18.22	18.96	4,097,273	+0.68(+3.72%)
Nov 09, 2017	18.36	18.59	18.10	18.28	3,739,584	-0.45(-2.40%)
Nov 08, 2017	18.56	18.95	18.18	18.73	3,234,688	+0.17(+0.92%)
Nov 07, 2017	18.66	19.23	18.43	18.56	4,322,613	-0.69(-3.58%)
Nov 06, 2017	19.45	19.81	18.77	19.25	3,187,107	-0.15(-0.77%)
Nov 03, 2017	19.26	19.59	18.96	19.40	5,297,899	+0.45(+2.37%)
Nov 02, 2017	21.13	21.21	18.88	18.95	9,344,124	-3.14(-14.21%)
Nov 01, 2017	23.90	23.90	22.05	22.09	4,256,784	-1.45(-6.16%)
Oct 31, 2017	23.30	24.01	23.16	23.54	3,450,098	+0.27(+1.16%)
Oct 30, 2017	23.06	23.54	22.42	23.27	3,428,936	+1.46(+6.69%)
Oct 27, 2017	22.17	22.46	21.74	21.81	2,739,057	-0.37(-1.67%)
Oct 26, 2017	22.66	22.80	22.09	22.18	1,761,151	-0.48(-2.12%)
Oct 25, 2017	23.21	23.21	22.50	22.66	2,088,893	-0.65(-2.79%)
Oct 24, 2017	23.40	23.79	23.25	23.31	2,018,130	+0.11(+0.47%)
Oct 23, 2017	23.05	23.43	22.54	23.20	2,686,633	+0.17(+0.74%)
Oct 20, 2017	23.34	23.63	22.96	23.03	3,718,980	-0.17(-0.73%)
Oct 19, 2017	21.76	24.00	21.56	23.20	13,767,619	+1.22(+5.55%)
Oct 18, 2017	21.90	22.03	21.43	21.98	2,203,440	+0.34(+1.57%)
Oct 17, 2017	21.91	22.09	21.58	21.64	2,302,602	-0.25(-1.14%)
Oct 16, 2017	22.17	22.21	21.63	21.89	3,256,256	-0.27(-1.22%)
Oct 13, 2017	21.89	22.41	21.84	22.16	2,107,252	-0.12(-0.54%)
Oct 12, 2017	21.67	22.38	21.57	22.28	2,054,187	+0.48(+2.20%)
Oct 11, 2017	21.90	22.12	21.73	21.80	1,394,919	-0.14(-0.64%)
Oct 10, 2017	22.53	22.66	21.77	21.94	2,928,898	-0.40(-1.79%)
Oct 09, 2017	22.60	22.95	22.28	22.34	1,155,114	+0.00(+0.00%)
Oct 06, 2017	21.92	22.59	21.67	22.34	2,713,228	+0.28(+1.27%)
Oct 05, 2017	21.75	22.23	21.66	22.06	2,199,340	-0.10(-0.45%)
Oct 04, 2017	22.01	22.28	21.90	22.16	1,980,287	-0.14(-0.63%)
Oct 03, 2017	22.27	22.47	22.07	22.30	1,538,573	-0.13(-0.58%)
Oct 02, 2017	22.12	22.49	21.95	22.43	1,883,612	+0.26(+1.17%)
Sep 29, 2017	22.02	22.24	21.88	22.17	2,445,923	+0.15(+0.68%)
Sep 28, 2017	21.96	22.29	21.80	22.02	2,293,900	+0.04(+0.18%)
Sep 27, 2017	21.02	22.14	21.01	21.98	3,711,648	+1.10(+5.27%)
Sep 26, 2017	20.97	21.40	20.79	20.88	1,729,031	-0.07(-0.33%)
Sep 25, 2017	21.75	21.75	20.79	20.95	3,268,876	-0.80(-3.68%)
Sep 22, 2017	21.46	21.86	21.40	21.75	1,509,380	+0.15(+0.69%)
Sep 21, 2017	21.85	21.94	21.55	21.60	1,580,144	-0.24(-1.10%)
Sep 20, 2017	22.30	22.45	21.72	21.84	1,939,414	-0.42(-1.89%)
Sep 19, 2017	22.56	22.68	22.03	22.26	1,963,516	-0.14(-0.62%)
Sep 18, 2017	21.90	22.50	21.90	22.40	3,260,880	+0.53(+2.42%)
Sep 15, 2017	21.43	21.96	21.32	21.87	3,594,452	+0.45(+2.10%)
Sep 14, 2017	21.76	22.08	21.35	21.42	2,865,952	-0.57(-2.59%)
Sep 13, 2017	21.76	22.17	21.53	21.99	3,401,345	+0.21(+0.96%)
Sep 12, 2017	21.40	22.27	21.37	21.78	5,527,222	+0.41(+1.92%)
Sep 11, 2017	21.14	21.69	21.14	21.37	4,433,126	+0.42(+2.00%)
Sep 08, 2017	20.50	21.24	20.16	20.95	14,484,352	-1.04(-4.73%)
Sep 07, 2017	22.20	22.30	21.42	21.99	9,209,183	-0.09(-0.41%)
Sep 06, 2017	22.68	22.70	21.79	22.08	4,340,871	-0.13(-0.59%)
Sep 05, 2017	22.96	22.97	22.00	22.21	4,729,741	-0.98(-4.23%)
Sep 01, 2017	24.15	24.29	23.06	23.19	4,600,969	-0.96(-3.98%)
Aug 31, 2017	24.69	24.70	23.52	24.15	3,970,604	-0.93(-3.71%)
Aug 30, 2017	24.67	25.13	24.47	25.08	1,137,168	+0.37(+1.50%)
Aug 29, 2017	24.21	24.72	24.00	24.71	1,018,933	+0.09(+0.37%)
Aug 28, 2017	24.83	24.86	24.42	24.62	1,041,319	+0.02(+0.08%)
Aug 25, 2017	24.67	24.93	24.28	24.60	1,539,441	+0.08(+0.33%)
Aug 24, 2017	25.40	25.44	24.41	24.52	3,409,360	-0.16(-0.65%)
Aug 23, 2017	23.62	24.73	23.45	24.68	3,108,638	+0.78(+3.26%)
Aug 22, 2017	23.23	23.96	23.07	23.90	1,479,672	+0.71(+3.06%)
Aug 21, 2017	23.72	23.80	23.03	23.19	1,813,969	-0.54(-2.28%)
Aug 18, 2017	23.51	24.03	23.51	23.73	1,515,729	+0.06(+0.25%)
Aug 17, 2017	23.67	24.12	23.46	23.67	1,300,040	-0.22(-0.92%)
Aug 16, 2017	23.74	24.15	23.43	23.89	1,078,585	+0.13(+0.55%)
Aug 15, 2017	24.34	24.34	23.74	23.76	1,337,533	-0.53(-2.18%)
Aug 14, 2017	23.72	24.37	23.68	24.29	1,942,738	+0.87(+3.71%)
Aug 11, 2017	23.47	23.93	23.16	23.42	2,157,176	-0.01(-0.04%)
Aug 10, 2017	24.47	24.59	23.40	23.43	2,908,952	-1.26(-5.10%)
Aug 09, 2017	26.14	26.53	24.66	24.69	3,379,626	-0.73(-2.87%)
Aug 08, 2017	24.88	25.80	24.81	25.42	2,485,553	+0.51(+2.05%)
Aug 07, 2017	24.52	25.03	24.18	24.91	3,577,215	+0.97(+4.05%)
Aug 04, 2017		25.90	23.86	23.94	5,051,553	-1.96(-7.57%)
Aug 03, 2017	26.55	26.83	25.83	25.90	2,536,901	-0.16(-0.61%)
Aug 02, 2017	27.36	27.66	25.84	26.06	4,083,468	-1.56(-5.65%)
Aug 01, 2017	27.49	27.97	27.22	27.62	1,816,013	+0.40(+1.47%)
Jul 31, 2017	27.43	27.66	26.97	27.22	1,561,402	-0.02(-0.07%)
Jul 28, 2017	27.06	27.76	26.94	27.24	1,497,353	-0.02(-0.07%)
Jul 27, 2017	28.25	28.34	26.92	27.26	2,619,221	-0.92(-3.26%)
Jul 26, 2017	28.53	28.84	28.08	28.18	2,416,509	-0.19(-0.67%)
Jul 25, 2017	28.43	28.57	27.94	28.37	2,278,457	+0.00(+0.00%)
Jul 24, 2017	27.18	28.43	27.15	28.37	3,668,103	+1.19(+4.38%)
Jul 21, 2017	27.45	27.62	27.09	27.18	1,662,881	-0.18(-0.66%)
Jul 20, 2017		27.47	26.96	27.36	1,359,907	+0.13(+0.48%)
Jul 19, 2017	26.82	27.48	26.82	27.23	1,554,899	+0.45(+1.68%)
Jul 18, 2017	26.71	27.09	26.56	26.78	1,338,947	-0.09(-0.33%)
Jul 17, 2017	27.36	27.54	26.68	26.87	1,842,135	-0.53(-1.93%)
Jul 14, 2017	27.20	27.62	27.05	27.40	1,764,517	+0.08(+0.29%)
Jul 13, 2017	27.60	27.89	27.12	27.32	3,272,326	+0.50(+1.86%)
Jul 12, 2017	26.75	27.16	26.50	26.82	2,395,998	+0.22(+0.83%)
Jul 11, 2017	27.31	27.36	26.49	26.60	2,875,724	-0.69(-2.53%)
Jul 10, 2017	27.15	27.49	26.72	27.29	2,605,057	+0.68(+2.56%)
Jul 07, 2017	25.91	26.75	25.90	26.61	1,775,167	+0.77(+2.98%)
Jul 06, 2017	25.84	26.03	25.65	25.84	1,438,703	-0.26(-1.00%)
Jul 05, 2017	25.94	26.12	25.61	26.10	1,691,136	+0.18(+0.69%)
Jul 03, 2017	26.20	26.28	25.61	25.92	1,259,580	-0.06(-0.23%)
Jun 30, 2017	26.85	26.85	25.97	25.98	1,913,809	-0.26(-0.99%)
Jun 29, 2017	26.86	27.00	25.82	26.24	3,007,851	-0.83(-3.07%)
Jun 28, 2017	26.65	27.15	26.30	27.07	2,091,795	+0.49(+1.84%)
Jun 27, 2017	27.40	27.46	26.57	26.58	2,412,817	-0.98(-3.56%)
Jun 26, 2017	28.27	28.52	27.15	27.56	3,352,662	-0.64(-2.27%)
Jun 23, 2017		28.35		28.20	5,735,200	+1.06(+3.91%)
Jun 22, 2017	27.16	27.47	26.96	27.14	2,634,352	+0.01(+0.04%)
Jun 21, 2017	27.25	27.69	26.91	27.13	2,125,112	-0.06(-0.22%)
Jun 20, 2017	27.40	27.92	27.17	27.19	3,472,935	-0.39(-1.41%)
Jun 19, 2017	27.93	27.98	26.64	27.58	6,002,126	-0.21(-0.76%)
Jun 16, 2017	27.75	28.99	27.38	27.79	16,094,543	+2.15(+8.39%)
Jun 15, 2017	24.86	25.84	24.68	25.64	6,635,100	+0.38(+1.50%)
Jun 14, 2017	25.54	25.84	24.97	25.26	3,899,135	-0.10(-0.39%)
Jun 13, 2017	25.11	25.66	24.62	25.36	3,425,642	+0.49(+1.97%)
Jun 12, 2017	24.89	25.20	24.02	24.87	2,923,635	-0.17(-0.68%)
Jun 09, 2017	25.93	26.41	24.45	25.04	3,634,961	-0.79(-3.06%)
Jun 08, 2017	25.48	26.52	25.41	25.83	3,382,926	-0.48(-1.82%)
Jun 07, 2017	26.95	27.22	25.82	26.31	2,811,748	-0.45(-1.68%)
Jun 06, 2017	25.25	27.43	25.15	26.76	4,383,065	+1.36(+5.35%)
Jun 05, 2017	25.43	25.74	25.27	25.40	1,517,272	-0.10(-0.39%)
Jun 02, 2017	25.96	26.30	25.44	25.50	1,738,484	-0.38(-1.47%)
Jun 01, 2017	25.25	25.93	25.03	25.88	2,821,046	+1.22(+4.95%)
May 31, 2017	25.10	25.12	24.28	24.66	1,466,646	-0.33(-1.32%)
May 30, 2017	25.22	25.42	24.82	24.99	1,208,574	-0.26(-1.03%)
May 26, 2017	24.70	25.52	24.59	25.25	1,681,341	+0.46(+1.86%)
May 25, 2017	25.35	25.70	24.66	24.79	2,191,050	-0.32(-1.27%)
May 24, 2017	25.47	25.59	24.77	25.11	2,070,771	-0.30(-1.18%)
May 23, 2017	26.11	26.19	25.27	25.41	3,494,709	-0.58(-2.23%)
May 22, 2017	24.96	26.13	24.75	25.99	5,668,686	+2.41(+10.22%)
May 19, 2017	23.24	23.93	23.22	23.58	1,985,357	+0.50(+2.17%)
May 18, 2017	22.95	23.23	22.51	23.08	3,010,955	+0.02(+0.09%)
May 17, 2017	24.81	24.99	22.93	23.06	4,607,334	-2.23(-8.82%)
May 16, 2017	24.82	25.30	24.72	25.29	1,921,825	+0.49(+1.98%)
May 15, 2017	24.41	25.06	24.41	24.80	2,423,606	+0.44(+1.81%)
May 12, 2017	24.54	24.56	23.96	24.36	1,916,922	-0.07(-0.29%)
May 11, 2017	24.94	25.06	24.39	24.43	1,880,449	-0.58(-2.32%)
May 10, 2017	24.53	25.07	24.14	25.01	2,482,153	+0.41(+1.67%)
May 09, 2017	23.79	24.96	23.78	24.60	3,183,956	+0.92(+3.86%)
May 08, 2017	23.77	23.99	23.30	23.68	1,896,414	-0.11(-0.44%)
May 05, 2017	23.41	23.95	22.92	23.79	4,368,880	+0.73(+3.17%)
May 04, 2017	23.66	23.74	22.87	23.06	4,283,690	+0.46(+2.04%)
May 03, 2017	22.63	22.90	22.31	22.60	3,205,017	-0.49(-2.12%)
May 02, 2017	23.38	23.43	22.84	23.09	3,303,426	-0.30(-1.28%)
May 01, 2017	22.96	23.42	22.86	23.39	3,376,919	+0.55(+2.41%)
Apr 28, 2017	22.60	22.89	22.16	22.84	2,919,106	+0.27(+1.20%)
Apr 27, 2017	22.76	23.00	22.40	22.57	2,084,300	-0.01(-0.04%)
Apr 26, 2017	23.06	23.16	22.23	22.58	3,136,029	-0.69(-2.97%)
Apr 25, 2017	23.10	23.41	22.95	23.27	2,294,559	+0.28(+1.22%)
Apr 24, 2017	22.76	23.01	22.32	22.99	3,192,232	+0.46(+2.04%)
Apr 21, 2017	21.99	22.94	21.99	22.53	5,994,265	+0.67(+3.06%)
Apr 20, 2017	21.96	22.19	21.53	21.86	4,728,434	+0.11(+0.51%)
Apr 19, 2017	23.90	23.96	21.58	21.75	17,349,176	-2.09(-8.77%)
Apr 18, 2017	24.25	24.59	23.79	23.84	5,070,049	-0.56(-2.30%)
Apr 17, 2017	24.13	24.56	24.05	24.40	2,470,825	+0.30(+1.24%)
Apr 13, 2017	25.24	25.30	24.10	24.10	4,889,390	-0.05(-0.21%)
Apr 12, 2017	24.25	24.35	23.97	24.15	2,526,057	-0.07(-0.29%)
Apr 11, 2017	24.74	24.95	24.10	24.22	3,823,799	-0.67(-2.69%)
Apr 10, 2017	24.83	25.11	24.66	24.89	2,682,947	+0.01(+0.04%)
Apr 07, 2017	25.13	25.29	24.84	24.88	2,295,516	-0.26(-1.03%)
Apr 06, 2017	25.16	25.57	24.92	25.14	3,440,576	+0.12(+0.48%)
Apr 05, 2017	26.52	26.59	24.91	25.02	5,204,174	-1.46(-5.51%)
Apr 04, 2017	26.99	27.21	26.41	26.48	1,910,966	-0.63(-2.32%)

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