Mdc Partners Cl A (NQ: MDCA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	7.400	7.650	7.400	7.550	187,706	+0.10(+1.34%)
Apr 27, 2018	7.600	7.777	7.400	7.450	124,903	-0.15(-1.97%)
Apr 26, 2018	7.550	7.775	7.255	7.600	239,980	+0.00(+0.00%)
Apr 25, 2018	7.800	7.800	7.400	7.600	333,643	-0.15(-1.94%)
Apr 24, 2018	7.800	7.950	7.650	7.750	272,145	-0.05(-0.64%)
Apr 23, 2018	8.000	8.075	7.750	7.800	162,306	-0.15(-1.89%)
Apr 20, 2018	7.950	8.150	7.850	7.950	269,569	+0.00(+0.00%)
Apr 19, 2018	8.300	8.405	7.875	7.950	407,846	-0.25(-3.05%)
Apr 18, 2018	8.300	8.650	8.100	8.200	538,511	+0.00(+0.00%)
Apr 17, 2018	8.150	8.500	7.900	8.200	1,353,549	+0.02(+0.31%)
Apr 16, 2018	7.650	8.250	7.575	8.175	355,369	+0.63(+8.28%)
Apr 13, 2018	7.700	7.850	7.450	7.550	289,687	-0.10(-1.31%)
Apr 12, 2018	7.400	8.350	7.350	7.650	584,761	+0.80(+11.68%)
Apr 11, 2018	6.850	7.050	6.700	6.850	372,486	-0.05(-0.72%)
Apr 10, 2018	7.000	7.200	6.850	6.900	247,792	-0.05(-0.72%)
Apr 09, 2018	7.050	7.200	6.950	6.950	302,237	-0.10(-1.42%)
Apr 06, 2018	7.150	7.350	6.900	7.050	315,136	-0.10(-1.40%)
Apr 05, 2018	7.050	7.540	7.000	7.150	275,668	+0.10(+1.42%)
Apr 04, 2018	6.800	7.200	6.610	7.050	262,277	+0.20(+2.92%)
Apr 03, 2018	6.950	7.000	6.750	6.850	287,630	-0.10(-1.44%)
Apr 02, 2018	7.300	7.450	6.900	6.950	379,446	-0.25(-3.47%)
Mar 29, 2018		7.200	7.200	7.200	0	+0.10(+1.41%)
Mar 28, 2018	6.950	7.250	6.850	7.100	466,728	+0.15(+2.16%)
Mar 27, 2018	6.750	7.050	6.600	6.950	442,860	+0.25(+3.73%)
Mar 26, 2018	6.800	6.850	6.550	6.700	225,681	+0.05(+0.75%)
Mar 23, 2018	6.700	6.800	6.525	6.650	415,984	+0.00(+0.00%)
Mar 22, 2018	6.950	6.950	6.600	6.650	420,726	-0.35(-5.00%)
Mar 21, 2018	7.050	7.295	6.900	7.000	328,910	-0.10(-1.41%)
Mar 20, 2018	7.150	7.400	7.000	7.100	369,503	+0.00(+0.00%)
Mar 19, 2018	7.350	7.450	7.000	7.100	563,064	-0.30(-4.05%)
Mar 16, 2018	7.450	7.575	7.350	7.400	423,526	-0.20(-2.63%)
Mar 15, 2018	7.700	7.700	7.350	7.600	334,151	-0.10(-1.30%)
Mar 14, 2018	7.750	7.800	7.500	7.700	257,951	+0.05(+0.65%)
Mar 13, 2018	7.950	7.950	7.600	7.650	348,589	-0.20(-2.55%)
Mar 12, 2018	7.500	8.000	7.500	7.850	437,525	+0.40(+5.37%)
Mar 09, 2018	7.450	7.550	7.200	7.450	390,508	+0.10(+1.36%)
Mar 08, 2018	7.400	7.550	7.325	7.350	203,710	-0.10(-1.34%)
Mar 07, 2018	7.550	7.600	7.150	7.450	380,337	-0.10(-1.32%)
Mar 06, 2018	7.800	7.800	7.450	7.550	405,843	-0.25(-3.21%)
Mar 05, 2018	8.100	8.175	7.750	7.800	460,586	-0.40(-4.88%)
Mar 02, 2018	7.800	8.200	7.600	8.200	407,710	+0.30(+3.80%)
Mar 01, 2018	7.800	8.000	7.600	7.900	372,452	+0.05(+0.64%)
Feb 28, 2018	8.500	8.590	7.700	7.850	638,583	-0.60(-7.10%)
Feb 27, 2018	8.600	8.700	8.400	8.450	578,349	-0.15(-1.74%)
Feb 26, 2018	8.900	8.950	8.525	8.600	869,408	-0.15(-1.71%)
Feb 23, 2018	9.650	9.700	7.350	8.750	873,567	-0.95(-9.79%)
Feb 22, 2018		9.850	8.900	9.700	735,823	+0.35(+3.74%)
Feb 21, 2018	9.400	9.500	9.300	9.350	385,261	-0.05(-0.53%)
Feb 20, 2018	9.600	9.600	9.200	9.400	231,657	-0.30(-3.09%)
Feb 16, 2018		9.700	9.700	9.700	0	+0.10(+1.04%)
Feb 15, 2018		9.600	9.275	9.600	595,550	+0.00(+0.00%)
Feb 14, 2018	8.850	9.700	8.400	9.600	517,428	+0.67(+7.56%)
Feb 13, 2018				8.925	225,783	-0.07(-0.83%)
Feb 12, 2018	8.950	9.000	8.775	9.000	234,857	+0.00(+0.00%)
Feb 09, 2018	8.700	9.150	8.525	9.000	401,784	+0.35(+4.05%)
Feb 08, 2018	8.800	9.000	8.600	8.650	260,760	-0.10(-1.14%)
Feb 07, 2018	8.550	8.850	8.550	8.750	262,092	+0.15(+1.74%)
Feb 06, 2018	8.400	8.650	8.250	8.600	576,213	-0.10(-1.15%)
Feb 05, 2018	8.750	8.800	8.500	8.700	341,527	-0.15(-1.69%)
Feb 02, 2018	8.950	9.050	8.800	8.850	394,257	-0.15(-1.67%)
Feb 01, 2018	8.950	9.150	8.900	9.000	327,130	+0.00(+0.00%)
Jan 31, 2018	9.050	9.200	8.900	9.000	214,068	+0.00(+0.00%)
Jan 30, 2018	9.050	9.100	9.000	9.000	362,195	-0.05(-0.55%)
Jan 29, 2018	9.050	9.200	9.000	9.050	139,862	-0.05(-0.55%)
Jan 26, 2018	9.100	9.200	9.000	9.100	200,634	+0.05(+0.55%)
Jan 25, 2018	9.200	9.200	8.950	9.050	169,428	-0.15(-1.63%)
Jan 24, 2018	9.200	9.350	9.150	9.200	191,187	+0.05(+0.55%)
Jan 23, 2018	9.100	9.200	9.000	9.150	285,105	-0.05(-0.54%)
Jan 22, 2018	9.150	9.225	9.075	9.200	215,451	+0.05(+0.55%)
Jan 19, 2018	9.050	9.200	9.000	9.150	172,759	+0.05(+0.55%)
Jan 18, 2018	9.100	9.250	9.025	9.100	233,680	-0.15(-1.62%)
Jan 17, 2018	8.900	9.400	8.700	9.250	421,230	+0.35(+3.93%)
Jan 16, 2018	9.450	9.621	8.875	8.900	326,036	-0.50(-5.32%)
Jan 12, 2018		9.400	9.400	9.400	0	-0.05(-0.53%)
Jan 11, 2018	9.450	9.700	9.400	9.450	292,172	+0.00(+0.00%)
Jan 10, 2018	9.600	9.800	9.300	9.450	226,446	-0.20(-2.07%)
Jan 09, 2018	9.900	9.975	9.600	9.650	156,303	-0.20(-2.03%)
Jan 08, 2018	9.550	9.900	9.550	9.850	273,566	+0.25(+2.60%)
Jan 05, 2018	9.950	9.950	9.525	9.600	286,367	-0.25(-2.54%)
Jan 04, 2018	10.05	10.10	9.800	9.850	181,765	-0.10(-1.01%)
Jan 03, 2018	10.15	10.25	9.850	9.950	381,514	-0.20(-1.97%)
Jan 02, 2018	9.750	10.25	9.750	10.15	501,428	+0.40(+4.10%)
Dec 29, 2017		9.750	9.750	9.750	0	-0.05(-0.51%)
Dec 28, 2017	9.700	9.900	9.623	9.800	141,101	+0.10(+1.03%)
Dec 27, 2017	10.00	10.05	9.700	9.700	159,258	-0.25(-2.51%)
Dec 26, 2017	10.20	10.20	9.875	9.950	208,643	-0.20(-1.97%)
Dec 22, 2017	10.25	10.30	10.10	10.15	200,853	-0.15(-1.46%)
Dec 21, 2017	10.25	10.45	10.20	10.30	188,712	+0.05(+0.49%)
Dec 20, 2017	10.35	10.45	10.20	10.25	215,514	+0.00(+0.00%)
Dec 19, 2017	10.70	10.70	10.20	10.25	413,833	-0.45(-4.21%)
Dec 18, 2017	10.85	10.95	10.50	10.70	247,000	-0.20(-1.83%)
Dec 15, 2017	10.65	10.97	10.65	10.90	374,602	+0.20(+1.87%)
Dec 14, 2017	11.40	11.55	10.70	10.70	317,889	-0.75(-6.55%)
Dec 13, 2017	10.95	11.50	10.95	11.45	375,820	+0.40(+3.62%)
Dec 12, 2017	10.95	11.15	10.90	11.05	243,148	-0.05(-0.45%)
Dec 11, 2017	11.00	11.35	10.93	11.10	418,967	+0.20(+1.83%)
Dec 08, 2017	11.25	11.25	10.85	10.90	265,954	-0.25(-2.24%)
Dec 07, 2017	11.45	11.50	11.10	11.15	419,067	-0.25(-2.19%)
Dec 06, 2017	11.55	11.60	10.91	11.40	190,386	-0.25(-2.15%)
Dec 05, 2017	11.80	11.80	11.40	11.65	318,824	-0.15(-1.27%)
Dec 04, 2017	11.75	11.90	11.75	11.80	448,222	+0.15(+1.29%)
Dec 01, 2017	11.60	11.65	11.25	11.65	201,509	+0.05(+0.43%)
Nov 30, 2017	11.80	11.90	11.45	11.60	434,669	-0.20(-1.69%)
Nov 29, 2017	11.45	11.80	11.40	11.80	543,611	+0.40(+3.51%)
Nov 28, 2017	11.30	11.47	11.10	11.40	860,666	+0.15(+1.33%)
Nov 27, 2017	11.35	11.35	11.20	11.25	298,671	-0.05(-0.44%)
Nov 24, 2017	11.20	11.35	10.90	11.30	170,911	+0.15(+1.35%)
Nov 22, 2017	11.05	11.25	10.95	11.15	335,036	+0.15(+1.36%)
Nov 21, 2017	11.05	11.30	10.95	11.00	394,942	-0.05(-0.45%)
Nov 20, 2017	10.80	11.10	10.75	11.05	464,796	+0.30(+2.79%)
Nov 17, 2017	10.40	10.75	10.35	10.75	446,760	+0.30(+2.87%)
Nov 16, 2017	10.25	10.45	10.18	10.45	290,501	+0.25(+2.45%)
Nov 15, 2017	10.25	10.31	10.00	10.20	404,459	-0.10(-0.97%)
Nov 14, 2017	9.900	10.35	9.825	10.30	464,892	+0.40(+4.04%)
Nov 13, 2017	9.900	10.10	9.510	9.900	503,885	-0.20(-1.98%)
Nov 10, 2017	10.30	10.60	10.05	10.10	345,800	-0.15(-1.46%)
Nov 09, 2017	10.25	10.50	10.10	10.25	372,647	-0.10(-0.97%)
Nov 08, 2017	10.45	10.50	10.07	10.35	522,456	-0.20(-1.90%)
Nov 07, 2017	10.80	10.90	10.50	10.55	540,442	-0.25(-2.31%)
Nov 06, 2017	11.15	11.15	10.75	10.80	556,949	-0.20(-1.82%)
Nov 03, 2017	11.05	11.20	10.55	11.00	495,039	-0.15(-1.35%)
Nov 02, 2017	11.30	11.35	11.05	11.15	412,747	-0.25(-2.19%)
Nov 01, 2017	11.70	11.85	11.20	11.40	745,074	-0.10(-0.87%)
Oct 31, 2017	11.55	11.90	11.25	11.50	697,071	+0.35(+3.14%)
Oct 30, 2017	10.75	11.30	10.70	11.15	778,800	+0.35(+3.24%)
Oct 27, 2017	11.45	11.45	10.75	10.80	758,276	-0.70(-6.09%)
Oct 26, 2017	11.60	11.65	11.35	11.50	305,869	+0.00(+0.00%)
Oct 25, 2017	11.55	11.61	11.20	11.50	353,206	+0.00(+0.00%)
Oct 24, 2017	11.80	11.81	11.40	11.50	433,615	-0.40(-3.36%)
Oct 23, 2017	12.10	12.26	11.85	11.90	498,960	-0.20(-1.65%)
Oct 20, 2017	11.85	12.10	11.72	12.10	314,177	+0.40(+3.42%)
Oct 19, 2017	11.60	11.75	11.21	11.70	230,308	-0.05(-0.43%)
Oct 18, 2017	11.65	11.95	11.50	11.75	430,649	+0.00(+0.00%)
Oct 17, 2017	11.40	11.75	11.40	11.75	501,811	+0.45(+3.98%)
Oct 16, 2017	11.35	11.35	11.15	11.30	417,060	+0.15(+1.35%)
Oct 13, 2017	11.25	11.45	10.95	11.15	378,980	-0.05(-0.45%)
Oct 12, 2017	11.25	11.28	11.00	11.20	172,932	-0.05(-0.44%)
Oct 11, 2017	11.40	11.45	11.00	11.25	260,618	-0.15(-1.32%)
Oct 10, 2017	10.90	11.43	10.85	11.40	441,109	+0.60(+5.56%)
Oct 09, 2017	11.05	11.05	10.70	10.80	216,730	-0.15(-1.37%)
Oct 06, 2017	11.15	11.20	10.85	10.95	192,127	-0.25(-2.23%)
Oct 05, 2017	11.15	11.20	11.00	11.20	276,933	+0.10(+0.90%)
Oct 04, 2017	11.05	11.15	10.95	11.10	299,740	+0.10(+0.91%)
Oct 03, 2017	10.95	11.10	10.80	11.00	363,854	+0.15(+1.38%)
Oct 02, 2017	10.95	11.15	10.70	10.85	330,796	-0.15(-1.36%)
Sep 29, 2017	10.90	11.00	10.75	11.00	203,689	+0.05(+0.46%)
Sep 28, 2017	10.75	11.00	10.62	10.95	215,818	+0.15(+1.39%)
Sep 27, 2017	10.70	10.90	10.55	10.80	485,616	+0.20(+1.89%)
Sep 26, 2017	10.60	10.90	10.30	10.60	815,129	+0.00(+0.00%)
Sep 25, 2017	10.30	10.72	10.30	10.60	447,537	+0.20(+1.92%)
Sep 22, 2017	10.15	10.40	9.950	10.40	197,115	+0.25(+2.46%)
Sep 21, 2017	10.10	10.20	9.950	10.15	253,857	+0.10(+1.00%)
Sep 20, 2017	9.900	10.12	9.700	10.05	366,901	+0.05(+0.50%)
Sep 19, 2017	9.900	10.07	9.600	10.00	351,708	+0.15(+1.52%)
Sep 18, 2017	9.750	9.900	9.450	9.850	276,329	+0.10(+1.03%)
Sep 15, 2017	9.300	9.750	9.150	9.750	373,898	+0.35(+3.72%)
Sep 14, 2017	9.500	9.500	9.150	9.400	265,479	-0.10(-1.05%)
Sep 13, 2017	9.350	9.550	9.250	9.500	276,964	+0.10(+1.06%)
Sep 12, 2017	9.650	9.650	9.150	9.400	600,468	-0.25(-2.59%)
Sep 11, 2017	9.450	9.800	9.450	9.650	281,799	+0.20(+2.12%)
Sep 08, 2017	9.450	9.500	9.000	9.450	300,717	+0.00(+0.00%)
Sep 07, 2017	9.400	9.575	9.350	9.450	224,725	+0.10(+1.07%)
Sep 06, 2017	9.400	9.750	9.300	9.350	286,000	+0.05(+0.54%)
Sep 05, 2017	9.800	9.850	9.250	9.300	373,504	-0.45(-4.62%)
Sep 01, 2017	10.15	10.20	9.700	9.750	179,156	-0.45(-4.41%)
Aug 31, 2017	9.800	10.23	9.700	10.20	265,882	+0.35(+3.55%)
Aug 30, 2017	9.800	10.10	9.650	9.850	197,005	+0.10(+1.03%)
Aug 29, 2017	9.950	9.950	9.650	9.750	247,306	-0.25(-2.50%)
Aug 28, 2017	10.20	10.20	9.875	10.00	191,774	-0.10(-0.99%)
Aug 25, 2017	9.950	10.20	9.800	10.10	309,680	+0.25(+2.54%)
Aug 24, 2017	10.25	10.35	9.750	9.850	567,378	-0.40(-3.90%)
Aug 23, 2017	10.25	10.35	10.15	10.25	327,460	+0.00(+0.00%)
Aug 22, 2017	10.20	10.38	10.00	10.25	305,363	+0.15(+1.49%)
Aug 21, 2017	10.05	10.20	9.950	10.10	148,172	-0.05(-0.49%)
Aug 18, 2017	10.05	10.35	10.05	10.15	349,231	-0.05(-0.49%)
Aug 17, 2017	10.35	10.45	10.20	10.20	258,081	-0.15(-1.45%)
Aug 16, 2017	10.50	10.70	10.32	10.35	216,509	-0.05(-0.48%)
Aug 15, 2017	10.70	10.75	10.35	10.40	234,288	-0.25(-2.35%)
Aug 14, 2017	10.80	10.85	10.55	10.65	306,991	-0.05(-0.47%)
Aug 11, 2017	10.75	10.85	10.60	10.70	530,531	+0.00(+0.00%)
Aug 10, 2017	11.15	11.25	10.60	10.70	513,540	-0.60(-5.31%)
Aug 09, 2017	10.80	11.43	10.60	11.30	717,479	+0.45(+4.15%)
Aug 08, 2017	10.60	11.00	10.20	10.85	1,104,141	+1.50(+16.04%)
Aug 07, 2017	9.550	9.650	9.200	9.350	366,989	-0.30(-3.11%)
Aug 04, 2017	9.750	9.850	9.450	9.650	234,310	-0.10(-1.03%)
Aug 03, 2017	9.550	9.950	9.300	9.750	208,702	+0.15(+1.56%)
Aug 02, 2017	9.900	9.900	9.500	9.600	218,054	-0.25(-2.54%)
Aug 01, 2017	9.950	10.15	9.700	9.850	221,575	-0.05(-0.51%)
Jul 31, 2017	9.900	10.05	9.650	9.900	345,959	-0.05(-0.50%)
Jul 28, 2017	10.15	10.15	9.450	9.950	518,780	-0.25(-2.45%)
Jul 27, 2017	10.25	10.40	9.950	10.20	361,093	+0.00(+0.00%)
Jul 26, 2017	10.15	10.30	9.850	10.20	335,820	+0.10(+0.99%)
Jul 25, 2017	10.25	10.35	10.10	10.10	227,354	-0.15(-1.46%)
Jul 24, 2017	10.50	10.55	10.10	10.25	349,506	-0.20(-1.91%)
Jul 21, 2017	10.35	10.55	10.20	10.45	872,034	+0.05(+0.48%)
Jul 20, 2017	10.30	10.50	10.12	10.40	524,213	+0.05(+0.48%)
Jul 19, 2017	10.20	10.50	10.20	10.35	406,896	+0.15(+1.47%)
Jul 18, 2017	10.40	10.40	10.10	10.20	279,479	-0.15(-1.45%)
Jul 17, 2017	10.40	10.45	10.05	10.35	503,161	+0.05(+0.49%)
Jul 14, 2017	9.950	10.47	9.380	10.30	502,239	+0.30(+3.00%)
Jul 13, 2017	9.900	10.00	9.750	10.00	316,154	+0.05(+0.50%)
Jul 12, 2017	9.900	10.05	9.850	9.950	188,284	+0.10(+1.02%)
Jul 11, 2017	9.750	10.00	9.725	9.850	307,259	+0.00(+0.00%)
Jul 10, 2017	9.700	10.00	9.500	9.850	455,788	+0.20(+2.07%)
Jul 07, 2017	9.600	9.800	9.250	9.650	227,972	+0.10(+1.05%)
Jul 06, 2017	9.850	9.900	9.500	9.550	272,670	-0.30(-3.05%)
Jul 05, 2017	9.800	9.950	9.550	9.850	316,788	-0.10(-1.01%)
Jul 03, 2017	10.00	10.05	9.700	9.950	177,536	+0.05(+0.51%)
Jun 30, 2017	9.950	10.00	9.310	9.900	285,994	-0.05(-0.50%)
Jun 29, 2017	10.10	10.10	9.768	9.950	448,079	-0.05(-0.50%)
Jun 28, 2017	9.000	10.20	8.850	10.00	1,023,485	+1.05(+11.73%)
Jun 27, 2017	8.950	9.000	8.600	8.950	249,582	+0.05(+0.56%)
Jun 26, 2017	8.600	8.900	8.400	8.900	243,289	+0.30(+3.49%)
Jun 23, 2017		8.800	8.350	8.600	529,952	+0.10(+1.18%)
Jun 22, 2017	8.400	8.700	8.300	8.500	183,503	+0.15(+1.80%)
Jun 21, 2017	8.450	8.600	8.300	8.350	226,357	-0.15(-1.76%)
Jun 20, 2017	8.950	8.950	8.425	8.500	273,350	-0.45(-5.03%)
Jun 19, 2017	8.800	9.000	8.750	8.950	383,828	+0.20(+2.29%)
Jun 16, 2017	8.550	8.750	8.450	8.750	682,974	+0.10(+1.16%)
Jun 15, 2017	8.350	8.700	8.250	8.650	501,041	+0.25(+2.98%)
Jun 14, 2017	8.300	8.500	8.200	8.400	284,934	+0.20(+2.44%)
Jun 13, 2017	8.500	8.550	7.950	8.200	648,916	-0.35(-4.09%)
Jun 12, 2017	8.400	8.650	8.375	8.550	285,332	+0.20(+2.40%)
Jun 09, 2017	8.250	8.550	8.075	8.350	280,329	+0.15(+1.83%)
Jun 08, 2017	7.900	8.375	7.750	8.200	311,402	+0.30(+3.80%)
Jun 07, 2017	8.250	8.300	7.900	7.900	448,965	-0.35(-4.24%)
Jun 06, 2017	8.350	8.500	8.150	8.250	323,252	-0.15(-1.79%)
Jun 05, 2017	8.750	8.750	8.350	8.400	372,166	-0.30(-3.45%)
Jun 02, 2017	8.450	8.750	8.300	8.700	671,820	+0.25(+2.96%)
Jun 01, 2017	8.300	8.550	8.250	8.450	465,624	+0.15(+1.81%)
May 31, 2017	8.200	8.350	8.000	8.300	369,304	+0.10(+1.22%)
May 30, 2017	8.150	8.400	8.075	8.200	278,141	+0.00(+0.00%)
May 26, 2017	8.200	8.350	7.972	8.200	213,352	-0.05(-0.61%)
May 25, 2017	8.000	8.350	7.810	8.250	525,627	+0.30(+3.77%)
May 24, 2017	7.950	8.200	7.550	7.950	808,493	-0.05(-0.62%)
May 23, 2017	8.550	8.550	7.900	8.000	427,944	-0.55(-6.43%)
May 22, 2017	8.700	8.800	8.350	8.550	352,928	-0.15(-1.72%)
May 19, 2017	8.450	8.750	8.225	8.700	407,029	+0.20(+2.35%)
May 18, 2017	8.450	8.700	8.300	8.500	375,319	-0.05(-0.58%)
May 17, 2017	8.300	8.700	8.200	8.550	438,514	+0.00(+0.00%)
May 16, 2017	8.500	8.550	8.300	8.550	244,768	+0.05(+0.59%)
May 15, 2017	8.400	8.700	8.300	8.500	297,975	+0.15(+1.80%)
May 12, 2017	8.550	8.625	8.050	8.350	533,243	-0.30(-3.47%)
May 11, 2017	8.700	8.800	8.500	8.650	275,211	-0.10(-1.14%)
May 10, 2017	8.600	8.800	8.525	8.750	415,744	+0.15(+1.74%)
May 09, 2017	8.400	8.700	8.200	8.600	396,040	+0.20(+2.38%)
May 08, 2017	8.400	8.600	8.350	8.400	252,722	+0.00(+0.00%)
May 05, 2017	8.700	8.750	8.250	8.400	589,431	-0.30(-3.45%)
May 04, 2017	8.700	8.750	8.550	8.700	220,731	+0.00(+0.00%)
May 03, 2017	8.650	8.750	8.300	8.700	420,858	+0.00(+0.00%)
May 02, 2017	8.600	8.850	8.450	8.700	457,936	+0.07(+0.87%)

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.