Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	41.01	46.79	41.01	46.77	4,885,935	+6.15(+15.14%)
May 30, 2018	36.00	40.67	35.84	40.62	3,520,448	+4.90(+13.72%)
May 29, 2018	34.32	35.86	34.32	35.72	1,039,299	+1.23(+3.57%)
May 25, 2018		34.49	34.49	34.49	0	+0.56(+1.65%)
May 24, 2018	33.37	34.56	33.37	33.93	478,472	+0.26(+0.77%)
May 23, 2018	33.00	33.75	32.77	33.67	508,149	+0.41(+1.23%)
May 22, 2018	33.83	33.91	33.22	33.26	535,455	-0.25(-0.75%)
May 21, 2018	33.65	33.88	33.07	33.51	640,898	+0.29(+0.87%)
May 18, 2018	33.58	34.06	33.18	33.22	672,810	-0.52(-1.54%)
May 17, 2018	33.04	34.10	32.92	33.74	607,502	+0.42(+1.26%)
May 16, 2018	32.23	33.55	32.17	33.32	586,814	+0.92(+2.84%)
May 15, 2018	31.91	32.50	31.40	32.40	433,971	+0.21(+0.65%)
May 14, 2018	32.60	33.33	31.86	32.19	907,484	+0.41(+1.29%)
May 11, 2018	32.09	32.47	31.61	31.78	619,982	-0.31(-0.97%)
May 10, 2018	32.26	32.58	31.40	32.09	1,185,114	-0.17(-0.53%)
May 09, 2018	31.64	32.63	30.66	32.26	3,177,313	-2.87(-8.17%)
May 08, 2018	33.89	35.74	33.77	35.13	2,563,699	+1.49(+4.43%)
May 07, 2018	32.00	33.99	31.59	33.64	1,249,224	+1.80(+5.65%)
May 04, 2018	31.86	32.54	31.30	31.84	857,827	-0.30(-0.93%)
May 03, 2018	30.60	32.17	30.47	32.14	1,050,955	+1.39(+4.52%)
May 02, 2018	32.04	32.40	30.22	30.75	1,424,608	-0.78(-2.47%)
May 01, 2018	31.64	32.15	30.10	31.53	1,885,841	-0.43(-1.35%)
Apr 30, 2018	33.76	33.90	31.50	31.96	1,382,165	-1.80(-5.33%)
Apr 27, 2018	34.23	34.52	32.71	33.76	1,183,009	-0.08(-0.24%)
Apr 26, 2018	32.63	33.89	32.19	33.84	801,294	+1.22(+3.74%)
Apr 25, 2018	32.80	33.13	31.67	32.62	815,020	-0.28(-0.85%)
Apr 24, 2018	32.70	34.10	31.79	32.90	1,564,286	+0.44(+1.36%)
Apr 23, 2018	32.84	33.47	31.37	32.46	1,879,965	-0.53(-1.61%)
Apr 20, 2018	31.79	34.17	30.78	32.99	3,099,328	+1.35(+4.27%)
Apr 19, 2018	28.31	31.72	28.12	31.64	1,787,181	+3.35(+11.84%)
Apr 18, 2018	28.21	28.60	27.60	28.29	1,074,433	-0.04(-0.14%)
Apr 17, 2018	30.09	30.12	28.29	28.33	1,217,337	-1.64(-5.47%)
Apr 16, 2018	29.93	30.42	28.44	29.97	1,795,154	-0.22(-0.73%)
Apr 13, 2018	30.28	30.59	29.27	30.19	1,413,413	+0.60(+2.03%)
Apr 12, 2018	29.19	30.98	28.26	29.59	2,557,872	+0.47(+1.61%)
Apr 11, 2018	27.00	29.81	27.00	29.12	3,357,196	+3.69(+14.51%)
Apr 10, 2018	24.51	26.08	24.51	25.43	685,592	+1.07(+4.39%)
Apr 09, 2018	24.22	25.03	23.49	24.36	677,632	+0.27(+1.12%)
Apr 06, 2018				24.09	597,129	-0.52(-2.11%)
Apr 05, 2018	24.43	25.07	24.11	24.61	750,302	+0.32(+1.32%)
Apr 04, 2018	23.01	24.61	22.54	24.29	919,021	+0.29(+1.21%)
Apr 03, 2018	24.10	24.66	23.76	24.00	721,909	-0.02(-0.08%)
Apr 02, 2018	24.87	25.33	24.02	24.02	598,010	-1.04(-4.15%)
Mar 29, 2018		25.06	25.06	25.06	0	+1.41(+5.96%)
Mar 28, 2018	24.54	24.58	23.56	23.65	1,209,911	-0.95(-3.86%)
Mar 27, 2018	24.54	25.24	24.15	24.60	756,434	+0.07(+0.29%)
Mar 26, 2018	25.55	25.84	23.51	24.53	1,839,369	-0.83(-3.27%)
Mar 23, 2018	26.00	26.32	25.23	25.36	1,127,865	-0.60(-2.31%)
Mar 22, 2018	26.50	26.97	25.91	25.96	947,840	-0.75(-2.81%)
Mar 21, 2018	26.51	27.24	26.46	26.71	920,663	+0.04(+0.15%)
Mar 20, 2018	26.07	26.87	25.95	26.67	564,960	+0.45(+1.72%)
Mar 19, 2018	26.79	26.88	25.80	26.22	1,265,330	-0.56(-2.09%)
Mar 16, 2018	27.38	27.38	26.60	26.78	1,338,726	-0.01(-0.04%)
Mar 15, 2018	28.94	29.16	26.61	26.79	2,256,221	-2.33(-8.00%)
Mar 14, 2018	29.74	30.11	29.05	29.12	917,384	-0.39(-1.32%)
Mar 13, 2018	30.84	31.00	28.80	29.51	1,905,740	-1.44(-4.65%)
Mar 12, 2018	30.00	31.97	29.93	30.95	3,292,677	+2.25(+7.84%)
Mar 09, 2018	28.05	29.38	28.05	28.70	1,307,790	+0.75(+2.68%)
Mar 08, 2018	26.65	29.50	26.65	27.95	2,447,369	+1.17(+4.37%)
Mar 07, 2018			26.28	26.78	1,543,500	-0.67(-2.44%)
Mar 06, 2018	28.14	28.42	27.30	27.45	1,592,302	-0.08(-0.29%)
Mar 05, 2018	27.95	28.55	27.49	27.53	949,419	-0.42(-1.50%)
Mar 02, 2018	27.50	28.11	27.01	27.95	1,041,896	+0.13(+0.47%)
Mar 01, 2018	27.90	28.20	27.11	27.82	1,138,164	-0.11(-0.39%)
Feb 28, 2018	27.57	28.04	26.35	27.93	1,139,645	+0.60(+2.20%)
Feb 27, 2018	28.00	28.28	27.18	27.33	942,076	-0.67(-2.39%)
Feb 26, 2018	28.06	28.75	27.80	28.00	1,358,076	-0.02(-0.07%)
Feb 23, 2018	27.00	28.09	26.68	28.02	1,885,128	+0.51(+1.85%)
Feb 22, 2018				27.51	10,598,796	-7.04(-20.38%)
Feb 21, 2018	33.66	34.98	32.31	34.55	2,302,020	+1.22(+3.66%)
Feb 20, 2018	32.20	33.98	32.00	33.33	1,210,593	+1.34(+4.19%)
Feb 16, 2018		31.99	31.99	31.99	0	+0.00(+0.00%)
Feb 15, 2018	31.28	32.51	31.28	31.99	1,149,884	+0.71(+2.27%)
Feb 14, 2018		31.31	29.04	31.28	993,995	+1.77(+6.00%)
Feb 13, 2018	29.30	29.71	28.56	29.51	1,388,771	-0.74(-2.45%)
Feb 12, 2018	30.77	31.05	28.97	30.25	1,522,694	-0.47(-1.53%)
Feb 09, 2018	32.18	32.66	30.30	30.72	1,931,665	-1.33(-4.15%)
Feb 08, 2018	31.30	32.58	31.30	32.05	1,453,089	+0.52(+1.65%)
Feb 07, 2018	33.86	33.86	30.85	31.53	2,217,759	-1.89(-5.66%)
Feb 06, 2018	32.00	33.80	31.23	33.42	1,561,796	+0.61(+1.86%)
Feb 05, 2018	32.50	33.70	32.37	32.81	658,371	+0.00(+0.00%)
Feb 02, 2018	33.61	33.85	32.80	32.81	668,898	-0.68(-2.03%)
Feb 01, 2018	32.50	33.60	32.34	33.49	626,634	+1.10(+3.40%)
Jan 31, 2018	33.01	33.37	32.14	32.39	700,964	-0.45(-1.37%)
Jan 30, 2018	32.74	33.22	32.20	32.84	960,558	-0.49(-1.47%)
Jan 29, 2018	34.63	34.88	33.05	33.33	1,724,293	-2.66(-7.39%)
Jan 26, 2018	34.91	36.29	34.91	35.99	1,007,030	+0.89(+2.54%)
Jan 25, 2018	34.32	35.11	34.09	35.10	625,479	+0.88(+2.57%)
Jan 24, 2018	34.92	35.45	33.62	34.22	1,424,436	-0.87(-2.48%)
Jan 23, 2018	34.42	35.09	33.85	35.09	695,524	+0.59(+1.71%)
Jan 22, 2018	34.98	35.44	34.10	34.50	786,445	-0.53(-1.51%)
Jan 19, 2018	34.87	36.18	34.01	35.03	2,505,688	+2.24(+6.83%)
Jan 18, 2018	33.73	33.93	32.32	32.79	1,618,883	-1.21(-3.56%)
Jan 17, 2018	34.00	35.49	33.99	34.00	1,243,250	-0.17(-0.50%)
Jan 16, 2018	35.69	35.73	33.63	34.17	1,510,660	-1.68(-4.69%)
Jan 12, 2018		35.85	35.85	35.85	0	-0.09(-0.25%)
Jan 11, 2018	35.37	36.28	35.01	35.94	870,618	+0.63(+1.78%)
Jan 10, 2018		35.92		35.31	1,725,829	-0.23(-0.65%)
Jan 09, 2018	38.14	38.30	35.10	35.54	3,015,074	-2.83(-7.38%)
Jan 08, 2018	38.90	38.99	37.44	38.37	899,828	-0.52(-1.34%)
Jan 05, 2018	38.70	39.17	38.04	38.89	679,944	+0.51(+1.33%)
Jan 04, 2018	37.95	38.65	37.91	38.38	696,637	+0.49(+1.29%)
Jan 03, 2018	38.27	38.34	37.42	37.89	1,037,933	-0.02(-0.05%)
Jan 02, 2018	37.80	38.35	37.62	37.91	964,209	+0.09(+0.24%)
Dec 29, 2017		37.82	37.82	37.82	0	-1.04(-2.68%)
Dec 28, 2017	38.76	39.40	38.34	38.86	848,550	+0.20(+0.52%)
Dec 27, 2017	38.65	39.75	38.41	38.66	902,811	-0.25(-0.64%)
Dec 26, 2017	39.51	39.91	38.58	38.91	733,384	-1.05(-2.63%)
Dec 22, 2017	40.02	40.26	39.59	39.96	597,467	-0.56(-1.38%)
Dec 21, 2017	41.35	41.94	40.20	40.52	1,076,357	-0.78(-1.89%)
Dec 20, 2017	42.41	42.88	40.75	41.30	907,444	-0.77(-1.83%)
Dec 19, 2017	39.41	42.57	39.31	42.07	2,169,431	+2.80(+7.13%)
Dec 18, 2017	39.10	40.40	39.10	39.27	1,128,321	+0.28(+0.72%)
Dec 15, 2017	39.35	39.55	38.76	38.99	1,534,994	-0.10(-0.26%)
Dec 14, 2017	40.17	40.75	39.00	39.09	877,866	-1.26(-3.12%)
Dec 13, 2017	40.67	41.43	40.19	40.35	887,152	+0.20(+0.50%)
Dec 12, 2017	40.00	41.00	39.50	40.15	884,551	-0.37(-0.91%)
Dec 11, 2017	38.78	40.56	38.75	40.52	1,000,900	+1.83(+4.73%)
Dec 08, 2017	39.10	39.71	38.10	38.69	1,336,155	-0.15(-0.39%)
Dec 07, 2017	40.43	40.70	38.20	38.84	2,189,215	-1.90(-4.66%)
Dec 06, 2017	41.99	42.38	40.67	40.74	1,070,391	-1.72(-4.05%)
Dec 05, 2017	43.82	44.20	41.58	42.46	1,133,390	-1.59(-3.61%)
Dec 04, 2017	43.47	44.05	41.53	44.05	1,099,225	+0.67(+1.54%)
Dec 01, 2017	43.21	43.89	42.50	43.38	1,137,900	-0.28(-0.64%)
Nov 30, 2017	43.30	45.02	43.06	43.66	1,253,866	+0.36(+0.83%)
Nov 29, 2017	43.06	43.35	42.32	43.30	1,360,997	+0.62(+1.45%)
Nov 28, 2017	41.50	43.33	41.26	42.68	1,180,008	+1.44(+3.49%)
Nov 27, 2017	42.21	42.45	41.18	41.24	945,927	-0.98(-2.32%)
Nov 24, 2017	42.00	43.04	42.00	42.22	508,835	+0.27(+0.64%)
Nov 22, 2017	43.00	43.54	41.69	41.95	1,062,168	-0.95(-2.21%)
Nov 21, 2017	43.15	43.87	42.31	42.90	1,619,330	-0.58(-1.33%)
Nov 20, 2017	44.55	45.71	43.45	43.48	1,672,024	-1.56(-3.46%)
Nov 17, 2017	44.54	45.27	44.28	45.04	1,026,583	+0.24(+0.54%)
Nov 16, 2017	46.00	46.11	44.21	44.80	1,191,015	-0.60(-1.32%)
Nov 15, 2017	45.80	45.80	44.13	45.40	1,819,013	+1.50(+3.42%)
Nov 14, 2017	43.89	44.27	42.79	43.90	1,327,759	-0.68(-1.53%)
Nov 13, 2017	45.24	46.60	43.64	44.58	2,423,804	-0.72(-1.59%)
Nov 10, 2017	42.67	46.07	42.55	45.30	2,969,913	+2.10(+4.86%)
Nov 09, 2017	43.00	44.24	41.34	43.20	2,867,411	-0.44(-1.01%)
Nov 08, 2017	40.47	44.64	39.10	43.64	7,671,391	+5.75(+15.18%)
Nov 07, 2017	37.98	38.60	36.97	37.89	3,424,751	+0.09(+0.24%)
Nov 06, 2017	37.58	38.72	36.70	37.80	2,388,832	-0.02(-0.05%)
Nov 03, 2017	39.30	39.87	37.56	37.82	2,730,713	-1.46(-3.72%)
Nov 02, 2017	39.08	42.50	39.01	39.28	2,239,700	+0.31(+0.80%)
Nov 01, 2017	40.41	41.47	38.83	38.97	1,270,226	-1.77(-4.34%)
Oct 31, 2017	42.44	42.99	40.57	40.74	1,612,089	-1.38(-3.28%)
Oct 30, 2017	39.30	42.25	38.89	42.12	1,849,774	+2.85(+7.26%)
Oct 27, 2017	38.65	39.39	37.27	39.27	2,050,873	+0.59(+1.53%)
Oct 26, 2017	40.35	40.80	38.50	38.68	1,825,442	-1.75(-4.33%)
Oct 25, 2017	41.51	41.98	39.60	40.43	2,319,337	-1.23(-2.95%)
Oct 24, 2017	42.04	42.84	41.55	41.66	1,076,418	-0.15(-0.36%)
Oct 23, 2017	41.41	42.24	40.80	41.81	1,316,646	+0.34(+0.82%)
Oct 20, 2017	42.30	42.60	41.21	41.47	1,303,151	-0.70(-1.66%)
Oct 19, 2017	41.64	42.83	41.05	42.17	1,826,205	-0.12(-0.28%)
Oct 18, 2017	43.50	44.59	41.95	42.29	2,004,200	-1.45(-3.32%)
Oct 17, 2017	42.79	45.49	42.24	43.74	2,840,283	+0.36(+0.83%)
Oct 16, 2017	47.00	47.75	43.13	43.38	4,536,411	-3.63(-7.72%)
Oct 13, 2017	46.55	49.77	46.01	47.01	8,691,022	-11.83(-20.11%)
Oct 12, 2017	60.62	61.00	58.63	58.84	3,632,666	-2.60(-4.23%)
Oct 11, 2017	60.45	62.30	60.38	61.44	1,639,739	+1.09(+1.81%)
Oct 10, 2017	59.06	60.65	59.03	60.35	1,724,474	+1.56(+2.65%)
Oct 09, 2017	59.24	59.40	57.90	58.79	1,461,146	+0.62(+1.07%)
Oct 06, 2017	56.73	59.43	56.55	58.17	2,021,515	+1.18(+2.07%)
Oct 05, 2017	59.00	59.24	56.75	56.99	2,575,486	-2.44(-4.11%)
Oct 04, 2017	61.39	61.99	59.35	59.43	2,192,772	-2.30(-3.73%)
Oct 03, 2017	61.97	62.78	59.83	61.73	3,393,051	-2.79(-4.32%)
Oct 02, 2017	64.36	65.69	63.00	64.52	1,226,720	-0.15(-0.23%)
Sep 29, 2017	64.00	66.23	64.00	64.67	1,788,794	+0.46(+0.72%)
Sep 28, 2017	64.36	65.34	63.45	64.21	1,216,637	-0.52(-0.80%)
Sep 27, 2017		65.68		64.73	1,905,948	+1.88(+2.99%)
Sep 26, 2017	62.05	63.94	61.61	62.85	1,741,208	+1.74(+2.85%)
Sep 25, 2017	62.57	63.80	59.29	61.11	2,185,556	-2.69(-4.22%)
Sep 22, 2017	62.87	64.68	62.72	63.80	1,108,429	+0.20(+0.31%)
Sep 21, 2017	63.99	65.39	61.30	63.60	2,622,041	-0.36(-0.56%)
Sep 20, 2017	67.25	68.95	63.70	63.96	3,489,285	-3.27(-4.86%)
Sep 19, 2017	67.25	71.29	65.36	67.23	6,929,062	+0.94(+1.42%)
Sep 18, 2017	58.46	66.70	58.35	66.29	6,230,341	+7.99(+13.70%)
Sep 15, 2017	57.25	58.90	56.90	58.30	1,873,725	+1.03(+1.80%)
Sep 14, 2017	59.31	59.50	56.80	57.27	2,058,014	-2.42(-4.05%)
Sep 13, 2017		60.55	56.31	59.69	2,150,444	+1.70(+2.93%)
Sep 12, 2017	58.65	59.29	57.50	57.99	1,390,457	-0.12(-0.21%)
Sep 11, 2017		58.39	56.94	58.11	1,247,520	+1.35(+2.38%)
Sep 08, 2017	55.98	57.82	55.88	56.76	1,726,256	+0.60(+1.07%)
Sep 07, 2017	58.52	59.25	56.10	56.16	1,887,735	-1.90(-3.27%)
Sep 06, 2017	56.36	58.73	56.36	58.06	2,286,990	+1.97(+3.51%)
Sep 05, 2017	58.39	59.00	55.17	56.09	2,746,554	-2.89(-4.90%)
Sep 01, 2017	59.25	60.17	58.40	58.98	1,870,836	-0.14(-0.24%)
Aug 31, 2017	61.01	61.19	58.82	59.12	3,766,514	-2.38(-3.87%)
Aug 30, 2017	63.10	64.00	61.46	61.50	1,936,563	-1.19(-1.90%)
Aug 29, 2017	60.03	63.34	60.01	62.69	2,718,447	+1.44(+2.35%)
Aug 28, 2017	61.84	62.30	60.50	61.25	1,465,274	-1.05(-1.69%)
Aug 25, 2017	62.38	62.90	61.70	62.30	1,011,947	-0.09(-0.14%)
Aug 24, 2017	64.79	64.90	61.72	62.39	2,695,251	-1.12(-1.76%)
Aug 23, 2017	60.29	64.25	60.12	63.51	2,280,314	+2.49(+4.08%)
Aug 22, 2017	60.94	62.40	60.41	61.02	1,933,760	+0.42(+0.69%)
Aug 21, 2017	63.93	64.42	60.05	60.60	3,113,613	-3.50(-5.46%)
Aug 18, 2017	64.16	65.55	62.56	64.10	1,952,311	-0.41(-0.64%)
Aug 17, 2017	65.00	66.57	64.26	64.51	2,046,700	-1.28(-1.95%)
Aug 16, 2017	67.88	68.17	64.80	65.79	3,372,064	-2.39(-3.51%)
Aug 15, 2017	71.07	71.45	67.45	68.18	3,690,409	-0.74(-1.07%)
Aug 14, 2017	67.82	69.21	66.17	68.92	3,251,206	+3.08(+4.68%)
Aug 11, 2017	63.61	66.89	63.02	65.84	2,856,979	+2.29(+3.60%)
Aug 10, 2017	66.67	66.77	63.00	63.55	3,459,022	-3.92(-5.81%)
Aug 09, 2017	70.23	71.20	66.66	67.47	4,085,082	-3.73(-5.24%)
Aug 08, 2017	71.75	74.43	70.10	71.20	6,343,757	+1.51(+2.17%)
Aug 07, 2017	64.14	73.01	63.10	69.69	10,876,158	+5.09(+7.88%)
Aug 04, 2017	75.00	75.00	64.40	64.60	17,035,328	-33.39(-34.07%)
Aug 03, 2017	95.47	98.13	93.00	97.99	6,674,330	+4.49(+4.80%)
Aug 02, 2017	100.00	101.30	92.36	93.50	4,472,352	-6.11(-6.13%)
Aug 01, 2017	97.66	100.50	97.15	99.61	3,135,092	+2.12(+2.17%)
Jul 31, 2017	98.20	98.37	95.08	97.49	2,091,060	+0.85(+0.88%)
Jul 28, 2017	94.82	99.00	94.40	96.64	2,629,680	-1.18(-1.21%)
Jul 27, 2017	99.59	103.41	92.93	97.82	5,874,275	-0.94(-0.95%)
Jul 26, 2017	96.00	99.98	95.20	98.76	3,392,421	+1.96(+2.02%)
Jul 25, 2017	97.69	97.71	93.57	96.80	2,907,165	+1.17(+1.22%)
Jul 24, 2017	90.63	97.75	90.60	95.63	6,767,954	+5.68(+6.31%)
Jul 21, 2017	90.48	91.77	86.00	89.95	5,134,566	+1.15(+1.30%)
Jul 20, 2017		95.42	88.10	88.80	6,134,891	-3.74(-4.04%)
Jul 19, 2017	91.80	95.43	91.00	92.54	5,876,525	+2.36(+2.62%)
Jul 18, 2017	83.50	91.46	83.07	90.18	5,528,015	+6.00(+7.13%)
Jul 17, 2017	85.77	85.88	82.09	84.18	4,192,715	-0.02(-0.02%)
Jul 14, 2017	78.00	86.36	77.68	84.20	6,861,443	+6.16(+7.89%)
Jul 13, 2017	77.05	79.98	74.01	78.04	8,238,286	+5.40(+7.43%)
Jul 12, 2017	70.55	72.95	69.80	72.64	2,641,412	+2.60(+3.71%)
Jul 11, 2017	68.50	71.00	67.80	70.04	2,985,779	+1.40(+2.04%)
Jul 10, 2017	67.39	69.05	64.79	68.64	2,811,011	+1.34(+1.99%)
Jul 07, 2017	62.12	68.38	62.12	67.30	3,757,782	+5.83(+9.48%)
Jul 06, 2017	59.70	62.78	59.15	61.47	1,540,845	+0.85(+1.40%)
Jul 05, 2017	61.65	62.60	60.34	60.62	1,480,170	-0.77(-1.25%)
Jul 03, 2017	62.41	63.75	61.04	61.39	971,129	-0.40(-0.65%)
Jun 30, 2017	61.74	63.62	60.43	61.79	2,413,812	+1.79(+2.98%)
Jun 29, 2017	60.16	60.85	58.77	60.00	1,376,836	-1.00(-1.64%)
Jun 28, 2017	59.62	61.19	58.00	61.00	1,985,497	+2.56(+4.38%)
Jun 27, 2017	61.30	62.23	58.27	58.44	2,746,624	-3.15(-5.11%)
Jun 26, 2017	65.01	65.01	60.77	61.59	4,650,932	-4.28(-6.50%)
Jun 23, 2017		67.15		65.87	2,987,907	+2.29(+3.60%)
Jun 22, 2017	63.06	63.95	61.92	63.58	1,315,698	+0.48(+0.76%)
Jun 21, 2017	61.10	64.30	61.09	63.10	1,830,220	+2.02(+3.31%)
Jun 20, 2017	63.23	63.75	60.90	61.08	2,000,937	-2.12(-3.35%)
Jun 19, 2017	63.30	65.23	62.29	63.20	2,595,797	+0.32(+0.51%)
Jun 16, 2017	62.23	63.15	60.10	62.88	2,978,286	+0.65(+1.04%)
Jun 15, 2017	58.25	62.99	57.55	62.23	4,002,402	+1.28(+2.10%)
Jun 14, 2017	64.00	64.90	59.61	60.95	3,745,275	-2.90(-4.54%)
Jun 13, 2017	66.71	67.85	63.25	63.85	3,185,984	-0.76(-1.18%)
Jun 12, 2017	63.52	66.89	60.02	64.61	4,931,172	-0.10(-0.15%)
Jun 09, 2017	73.89	74.00	62.04	64.71	5,292,316	-8.43(-11.53%)
Jun 08, 2017	71.73	73.17	70.71	73.14	2,055,616	+1.66(+2.32%)
Jun 07, 2017	73.30	73.87	70.03	71.48	2,755,202	-1.93(-2.63%)
Jun 06, 2017	71.35	75.59	70.50	73.41	2,964,486	+0.97(+1.34%)
Jun 05, 2017	74.96	75.00	71.80	72.44	2,752,591	-2.24(-3.00%)
Jun 02, 2017	72.05	74.73	71.76	74.68	3,986,834	+4.67(+6.67%)

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.

Applied Optoelect (NQ: AAOI )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Applied Optoelect (NQ: AAOI )

Historical Prices

Sections

Services