Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	20.60	21.20	20.40	21.00	243,215	+0.50(+2.44%)
Apr 27, 2018	20.00	20.60	19.90	20.50	199,979	+0.55(+2.76%)
Apr 26, 2018	19.70	20.00	19.70	19.95	164,228	+0.30(+1.53%)
Apr 25, 2018	19.50	19.75	19.40	19.65	121,391	+0.10(+0.51%)
Apr 24, 2018	19.35	19.60	19.27	19.55	130,717	+0.25(+1.30%)
Apr 23, 2018	19.65	19.65	19.15	19.30	132,675	-0.20(-1.03%)
Apr 20, 2018	19.50	19.75	19.35	19.50	179,472	-0.05(-0.26%)
Apr 19, 2018	19.65	19.85	19.40	19.55	155,168	-0.20(-1.01%)
Apr 18, 2018	19.95	20.45	19.70	19.75	224,290	-0.15(-0.75%)
Apr 17, 2018	19.95	20.15	19.90	19.90	256,658	+0.05(+0.25%)
Apr 16, 2018	19.60	19.95	18.75	19.85	178,759	+0.40(+2.06%)
Apr 13, 2018	19.50	19.50	19.05	19.45	152,351	+0.10(+0.52%)
Apr 12, 2018	19.50	19.60	19.35	19.35	74,033	-0.10(-0.51%)
Apr 11, 2018	19.20	19.70	19.20	19.45	94,727	+0.15(+0.78%)
Apr 10, 2018	19.25	19.55	19.05	19.30	181,639	+0.25(+1.31%)
Apr 09, 2018	19.70	19.80	19.00	19.05	148,779	-0.45(-2.31%)
Apr 06, 2018	19.35	19.65	19.30	19.50	188,005	+0.00(+0.00%)
Apr 05, 2018	19.10	19.75	19.00	19.50	301,025	+0.50(+2.63%)
Apr 04, 2018	18.00	19.10	18.00	19.00	270,391	+0.70(+3.83%)
Apr 03, 2018	18.30	18.60	18.05	18.30	195,552	+0.25(+1.39%)
Apr 02, 2018	18.50	18.65	18.00	18.05	164,342	-0.45(-2.43%)
Mar 29, 2018		18.50	18.50	18.50	0	+0.45(+2.49%)
Mar 28, 2018	18.20	18.55	18.05	18.05	184,061	-0.05(-0.28%)
Mar 27, 2018	18.55	18.65	17.75	18.10	168,066	-0.35(-1.90%)
Mar 26, 2018	18.25	18.55	18.10	18.45	294,208	+0.50(+2.79%)
Mar 23, 2018	18.25	18.40	17.80	17.95	257,063	-0.25(-1.37%)
Mar 22, 2018	18.15	18.40	17.95	18.20	265,700	-0.10(-0.55%)
Mar 21, 2018	18.15	18.45	17.90	18.30	155,417	+0.15(+0.83%)
Mar 20, 2018	18.55	18.93	18.15	18.15	168,977	-0.30(-1.63%)
Mar 19, 2018	18.60	18.62	18.15	18.45	221,421	-0.20(-1.07%)
Mar 16, 2018	18.10	19.00	18.05	18.65	491,916	+0.60(+3.32%)
Mar 15, 2018	18.55	18.65	17.95	18.05	189,941	-0.40(-2.17%)
Mar 14, 2018	19.15	19.20	18.40	18.45	211,725	-0.55(-2.89%)
Mar 13, 2018	19.25	19.35	18.90	19.00	232,062	-0.20(-1.04%)
Mar 12, 2018	19.00	19.40	18.80	19.20	260,118	+0.15(+0.79%)
Mar 09, 2018	17.70	19.10	17.65	19.05	231,601	+1.55(+8.86%)
Mar 08, 2018	18.40	18.60	17.50	17.50	302,744	-0.90(-4.89%)
Mar 07, 2018	18.35	18.77	18.10	18.40	500,782	-0.05(-0.27%)
Mar 06, 2018	18.70	18.75	18.20	18.45	314,405	-0.25(-1.34%)
Mar 05, 2018	18.15	18.75	18.05	18.70	287,663	+0.70(+3.89%)
Mar 02, 2018	16.70	18.05	16.55	18.00	777,597	+1.40(+8.43%)
Mar 01, 2018	16.95	17.50	16.40	16.60	635,490	-0.40(-2.35%)
Feb 28, 2018	17.00	17.35	16.77	17.00	898,244	+0.00(+0.00%)
Feb 27, 2018	19.05	19.55	17.00	17.00	690,139	-3.20(-15.84%)
Feb 26, 2018	19.35	20.30	19.23	20.20	425,595	+0.90(+4.66%)
Feb 23, 2018	19.55	19.55	19.00	19.30	188,916	-0.10(-0.52%)
Feb 22, 2018	19.35	19.55	19.20	19.40	165,488	+0.15(+0.78%)
Feb 21, 2018	18.90	19.60	18.90	19.25	209,924	+0.35(+1.85%)
Feb 20, 2018	18.80	19.10	17.60	18.90	122,685	+0.00(+0.00%)
Feb 16, 2018		18.90	18.90	18.90	0	+0.00(+0.00%)
Feb 15, 2018		19.05	18.55	18.90	131,843	+0.35(+1.89%)
Feb 14, 2018	17.75	18.55	17.75	18.55	168,064	+0.70(+3.92%)
Feb 13, 2018	18.00	18.00	17.55	17.85	113,480	-0.25(-1.38%)
Feb 12, 2018	18.05	18.20	17.50	18.10	191,106	+0.15(+0.84%)
Feb 09, 2018	18.15	18.20	17.50	17.95	249,425	+0.00(+0.00%)
Feb 08, 2018	18.15	18.23	17.65	17.95	234,193	-0.15(-0.83%)
Feb 07, 2018	18.15	18.15	17.80	18.10	236,431	-0.15(-0.82%)
Feb 06, 2018	17.30	18.75	17.30	18.25	358,412	+0.40(+2.24%)
Feb 05, 2018	18.15	18.35	17.84	17.85	179,230	-0.50(-2.72%)
Feb 02, 2018	18.75	19.00	18.25	18.35	219,551	-0.45(-2.39%)
Feb 01, 2018	19.10	19.20	18.68	18.80	281,188	-0.40(-2.08%)
Jan 31, 2018	19.55	19.65	19.05	19.20	205,910	-0.35(-1.79%)
Jan 30, 2018	19.85	19.85	18.95	19.55	255,009	-0.40(-2.01%)
Jan 29, 2018	19.95	20.12	19.70	19.95	174,147	+0.00(+0.00%)
Jan 26, 2018	20.10	20.50	19.55	19.95	213,098	-0.15(-0.75%)
Jan 25, 2018	20.10	20.45	19.95	20.10	351,142	+0.10(+0.50%)
Jan 24, 2018	19.65	20.15	19.65	20.00	374,912	+0.30(+1.52%)
Jan 23, 2018	19.50	19.75	19.30	19.70	157,621	+0.15(+0.77%)
Jan 22, 2018	19.65	19.70	19.00	19.55	153,917	-0.10(-0.51%)
Jan 19, 2018	19.25	19.75	19.25	19.65	213,312	+0.45(+2.34%)
Jan 18, 2018	19.30	19.35	18.95	19.20	133,691	-0.10(-0.52%)
Jan 17, 2018	19.10	19.40	19.10	19.30	238,777	+0.20(+1.05%)
Jan 16, 2018	19.55	19.60	18.95	19.10	216,619	-0.30(-1.55%)
Jan 12, 2018		19.40	19.40	19.40	0	-0.15(-0.77%)
Jan 11, 2018	19.30	19.65	19.15	19.55	145,551	+0.25(+1.30%)
Jan 10, 2018		19.52	19.05	19.30	150,769	+0.00(+0.00%)
Jan 09, 2018	19.35	19.50	19.04	19.30	199,534	-0.05(-0.26%)
Jan 08, 2018	19.30	19.50	18.85	19.35	175,156	+0.00(+0.00%)
Jan 05, 2018	19.65	19.65	19.05	19.35	117,937	-0.20(-1.02%)
Jan 04, 2018	19.50	19.80	19.15	19.55	127,878	+0.05(+0.26%)
Jan 03, 2018	19.30	19.55	19.10	19.50	127,818	+0.25(+1.30%)
Jan 02, 2018	19.10	19.20	18.85	19.25	206,318	+0.25(+1.32%)
Dec 29, 2017		19.00	19.00	19.00	0	+0.15(+0.80%)
Dec 28, 2017	19.10	19.10	18.65	18.85	154,171	-0.25(-1.31%)
Dec 27, 2017	19.35	19.35	18.90	19.10	222,243	-0.20(-1.04%)
Dec 26, 2017	19.25	19.45	19.05	19.30	115,539	+0.05(+0.26%)
Dec 22, 2017	19.35	19.40	19.02	19.25	254,137	-0.05(-0.26%)
Dec 21, 2017	19.15	19.40	18.90	19.30	207,587	+0.25(+1.31%)
Dec 20, 2017	19.50	19.60	18.95	19.05	149,596	-0.30(-1.55%)
Dec 19, 2017	19.25	19.55	19.20	19.35	126,489	+0.05(+0.26%)
Dec 18, 2017	19.45	19.70	19.20	19.30	156,552	+0.00(+0.00%)
Dec 15, 2017	18.95	19.55	18.95	19.30	487,634	+0.35(+1.85%)
Dec 14, 2017	19.70	19.85	18.90	18.95	273,745	-0.75(-3.81%)
Dec 13, 2017	19.65	20.40	19.65	19.70	237,423	+0.10(+0.51%)
Dec 12, 2017	20.15	20.35	19.60	19.60	186,349	-0.50(-2.49%)
Dec 11, 2017	19.80	20.48	19.80	20.10	302,773	+0.25(+1.26%)
Dec 08, 2017	18.85	19.95	18.65	19.85	350,342	+1.20(+6.43%)
Dec 07, 2017	18.90	19.30	18.50	18.65	183,728	-0.30(-1.58%)
Dec 06, 2017	19.20	19.85	18.80	18.95	321,106	-0.15(-0.79%)
Dec 05, 2017	19.70	19.80	19.10	19.10	318,318	-0.50(-2.55%)
Dec 04, 2017	19.10	19.10	19.10	19.60	516,076	+0.55(+2.89%)
Dec 01, 2017	18.85	19.25	18.50	19.05	266,666	+0.15(+0.79%)
Nov 30, 2017	18.75	19.10	18.40	18.90	301,710	+0.25(+1.34%)
Nov 29, 2017	18.00	18.95	17.95	18.65	327,001	+0.75(+4.19%)
Nov 28, 2017	17.35	17.95	17.10	17.90	194,251	+0.55(+3.17%)
Nov 27, 2017	17.75	18.05	17.19	17.35	192,288	-0.40(-2.25%)
Nov 24, 2017	17.80	17.80	17.20	17.75	101,815	-0.05(-0.28%)
Nov 22, 2017	18.00	18.20	17.70	17.80	158,021	-0.15(-0.84%)
Nov 21, 2017	17.85	18.10	17.15	17.95	386,353	+0.15(+0.84%)
Nov 20, 2017	17.85	17.90	17.30	17.80	270,870	+0.00(+0.00%)
Nov 17, 2017	17.25	17.93	17.20	17.80	272,370	+0.55(+3.19%)
Nov 16, 2017	17.40	17.55	16.36	17.25	205,439	-0.10(-0.58%)
Nov 15, 2017	17.40	17.55	16.90	17.35	219,583	-0.05(-0.29%)
Nov 14, 2017	16.95	17.60	16.80	17.40	327,852	+0.45(+2.65%)
Nov 13, 2017	16.70	17.25	16.50	16.95	291,869	+0.20(+1.19%)
Nov 10, 2017	16.50	17.05	16.35	16.75	298,260	+0.30(+1.82%)
Nov 09, 2017	16.10	16.65	16.00	16.45	307,546	+0.35(+2.17%)
Nov 08, 2017	16.45	16.45	15.90	16.10	509,852	-0.50(-3.01%)
Nov 07, 2017	15.85	17.75	15.65	16.60	1,205,160	-0.50(-2.92%)
Nov 06, 2017	16.90	17.40	16.40	17.10	329,503	+0.25(+1.48%)
Nov 03, 2017	16.50	16.85	16.25	16.85	323,272	+0.30(+1.81%)
Nov 02, 2017	16.70	16.75	16.25	16.55	255,326	-0.25(-1.49%)
Nov 01, 2017	16.65	16.80	16.35	16.80	242,450	+0.25(+1.51%)
Oct 31, 2017	16.65	16.85	16.45	16.55	160,217	-0.10(-0.60%)
Oct 30, 2017	16.50	16.85	16.25	16.65	323,881	+0.00(+0.00%)
Oct 27, 2017	16.70	17.00	16.55	16.65	206,098	-0.05(-0.30%)
Oct 26, 2017	16.60	16.80	16.55	16.70	196,661	+0.20(+1.21%)
Oct 25, 2017	16.75	16.85	16.30	16.50	339,757	-0.40(-2.37%)
Oct 24, 2017	17.00	17.40	16.85	16.90	231,949	-0.10(-0.59%)
Oct 23, 2017	17.00	17.05	16.80	17.00	219,069	+0.00(+0.00%)
Oct 20, 2017	17.20	17.23	16.93	17.00	416,869	-0.05(-0.29%)
Oct 19, 2017	16.70	17.25	16.65	17.05	225,279	+0.20(+1.19%)
Oct 18, 2017	17.15	17.20	16.70	16.85	271,944	-0.20(-1.17%)
Oct 17, 2017	17.00	17.35	16.93	17.05	289,235	-0.05(-0.29%)
Oct 16, 2017	16.95	18.00	16.85	17.10	258,608	+0.25(+1.48%)
Oct 13, 2017	17.65	17.75	16.80	16.85	577,511	-0.75(-4.26%)
Oct 12, 2017	18.30	18.40	17.52	17.60	439,044	-0.80(-4.35%)
Oct 11, 2017	18.55	18.80	18.35	18.40	217,601	-0.15(-0.81%)
Oct 10, 2017	18.50	18.65	18.30	18.55	205,278	+0.15(+0.82%)
Oct 09, 2017	18.70	18.90	18.25	18.40	190,859	-0.20(-1.08%)
Oct 06, 2017	18.55	19.05	18.55	18.60	303,979	+0.10(+0.54%)
Oct 05, 2017	18.25	18.62	18.05	18.50	165,899	+0.25(+1.37%)
Oct 04, 2017	18.45	18.60	18.12	18.25	193,525	-0.15(-0.82%)
Oct 03, 2017	18.50	18.60	18.30	18.40	372,898	+0.00(+0.00%)
Oct 02, 2017	19.05	19.20	18.30	18.40	469,369	-0.60(-3.16%)
Sep 29, 2017	18.90	19.10	18.65	19.00	663,381	+0.05(+0.26%)
Sep 28, 2017	18.30	19.00	18.30	18.95	333,266	+0.55(+2.99%)
Sep 27, 2017	18.60	18.95	17.90	18.40	462,991	-0.20(-1.08%)
Sep 26, 2017	17.30	18.70	17.15	18.60	598,137	+1.35(+7.83%)
Sep 25, 2017	17.60	17.70	17.05	17.25	303,975	-0.35(-1.99%)
Sep 22, 2017	17.40	17.60	17.25	17.60	228,098	+0.10(+0.57%)
Sep 21, 2017	17.45	17.55	17.20	17.50	174,825	+0.05(+0.29%)
Sep 20, 2017	17.10	17.60	17.00	17.45	317,238	+0.25(+1.45%)
Sep 19, 2017	17.65	17.65	17.10	17.20	259,568	-0.45(-2.55%)
Sep 18, 2017	18.25	18.30	17.40	17.65	404,693	-0.50(-2.75%)
Sep 15, 2017	17.00	18.40	17.00	18.15	728,276	+1.20(+7.08%)
Sep 14, 2017	17.55	17.55	16.70	16.95	349,507	-0.45(-2.59%)
Sep 13, 2017	17.45	18.12	17.38	17.40	760,119	-0.10(-0.57%)
Sep 12, 2017	16.50	17.55	16.50	17.50	552,223	+1.10(+6.71%)
Sep 11, 2017	16.00	16.90	15.98	16.40	672,326	+0.50(+3.14%)
Sep 08, 2017	15.85	16.32	15.65	15.90	669,550	+0.00(+0.00%)
Sep 07, 2017	15.85	16.40	15.50	15.90	1,354,852	-1.15(-6.74%)
Sep 06, 2017	17.30	17.30	16.80	17.05	454,565	-0.25(-1.45%)
Sep 05, 2017	18.35	18.35	17.10	17.30	427,590	-0.95(-5.21%)
Sep 01, 2017	17.45	18.40	17.40	18.25	389,876	+0.85(+4.89%)
Aug 31, 2017	17.15	17.40	17.10	17.40	323,812	+0.25(+1.46%)
Aug 30, 2017	17.15	17.35	16.98	17.15	307,816	+0.05(+0.29%)
Aug 29, 2017	17.50	17.60	17.00	17.10	374,367	-0.60(-3.39%)
Aug 28, 2017	17.55	17.70	17.15	17.70	697,211	+0.15(+0.85%)
Aug 25, 2017	17.50	17.75	17.00	17.55	348,603	+0.05(+0.29%)
Aug 24, 2017	17.75	17.95	17.40	17.50	404,024	-0.25(-1.41%)
Aug 23, 2017	17.90	18.00	17.30	17.75	435,802	-0.25(-1.39%)
Aug 22, 2017	17.95	18.20	17.90	18.00	222,907	+0.15(+0.84%)
Aug 21, 2017	17.90	18.10	17.80	17.85	290,759	+0.05(+0.28%)
Aug 18, 2017	18.05	18.05	17.60	17.80	294,352	-0.40(-2.20%)
Aug 17, 2017	18.20	18.60	18.05	18.20	400,374	+0.00(+0.00%)
Aug 16, 2017	18.45	18.70	18.10	18.20	327,983	-0.15(-0.82%)
Aug 15, 2017	18.60	18.60	18.20	18.35	322,341	-0.20(-1.08%)
Aug 14, 2017	18.90	19.15	18.40	18.55	423,266	-0.15(-0.80%)
Aug 11, 2017	18.75	19.05	18.60	18.70	398,223	+0.05(+0.27%)
Aug 10, 2017	19.00	19.35	18.55	18.65	535,748	-0.40(-2.10%)
Aug 09, 2017	18.40	19.50	18.05	19.05	747,662	+0.55(+2.97%)
Aug 08, 2017	15.60	19.55	16.85	18.50	1,454,080	+1.65(+9.79%)
Aug 07, 2017	16.90	17.40	16.70	16.85	418,998	-0.05(-0.30%)
Aug 04, 2017	16.75	17.10	16.68	16.90	268,313	+0.10(+0.60%)
Aug 03, 2017	16.95	17.05	16.70	16.80	322,069	-0.20(-1.18%)
Aug 02, 2017	17.35	17.80	16.95	17.00	342,777	-0.30(-1.73%)
Aug 01, 2017	16.95	17.30	16.65	17.30	458,031	+0.50(+2.98%)
Jul 31, 2017	17.30	17.30	16.75	16.80	557,363	-0.50(-2.89%)
Jul 28, 2017	17.25	17.30	16.85	17.30	251,310	-0.05(-0.29%)
Jul 27, 2017	17.60	17.90	17.10	17.35	449,544	-0.30(-1.70%)
Jul 26, 2017	17.95	17.95	17.40	17.65	403,927	-0.40(-2.22%)
Jul 25, 2017	18.00	18.20	17.85	18.05	263,712	+0.15(+0.84%)
Jul 24, 2017	18.40	18.62	17.90	17.90	264,664	-0.55(-2.98%)
Jul 21, 2017	18.70	19.10	18.25	18.45	346,823	-0.15(-0.81%)
Jul 20, 2017		18.77	18.25	18.60	254,741	+0.30(+1.64%)
Jul 19, 2017	18.05	18.68	18.05	18.30	340,186	+0.20(+1.10%)
Jul 18, 2017	18.45	18.45	18.05	18.10	354,811	-0.35(-1.90%)
Jul 17, 2017	18.25	18.60	18.00	18.45	299,039	+0.20(+1.10%)
Jul 14, 2017	18.20	18.62	18.05	18.25	244,105	+0.00(+0.00%)
Jul 13, 2017	18.75	18.90	18.10	18.25	586,302	-0.55(-2.93%)
Jul 12, 2017	19.40	19.60	18.70	18.80	563,231	-0.45(-2.34%)
Jul 11, 2017	19.45	19.55	18.60	19.25	519,678	-0.15(-0.77%)
Jul 10, 2017	19.75	19.85	19.40	19.40	241,676	-0.40(-2.02%)
Jul 07, 2017	19.85	20.05	19.43	19.80	675,065	-0.05(-0.25%)
Jul 06, 2017	20.15	20.32	19.60	19.85	487,531	-0.35(-1.73%)
Jul 05, 2017	20.55	20.55	19.75	20.20	365,407	-0.40(-1.94%)
Jul 03, 2017	20.70	20.85	20.50	20.60	216,542	-0.05(-0.24%)
Jun 30, 2017	20.75	20.80	20.55	20.65	212,065	-0.05(-0.24%)
Jun 29, 2017	20.60	20.90	20.40	20.70	271,803	+0.00(+0.00%)
Jun 28, 2017	20.60	20.95	20.35	20.70	300,044	+0.15(+0.73%)
Jun 27, 2017	20.30	20.90	20.30	20.55	163,894	+0.20(+0.98%)
Jun 26, 2017	20.35	20.65	20.00	20.35	228,642	+0.00(+0.00%)
Jun 23, 2017			19.88	20.35	1,254,696	-0.20(-0.97%)
Jun 22, 2017	20.10	20.90	20.00	20.55	305,284	+0.40(+1.99%)
Jun 21, 2017	20.65	20.65	19.95	20.15	310,750	-0.50(-2.42%)
Jun 20, 2017	21.15	21.30	20.60	20.65	260,418	-0.45(-2.13%)
Jun 19, 2017	21.10	21.35	20.78	21.10	315,729	+0.00(+0.00%)
Jun 16, 2017	21.00	21.15	20.85	21.10	389,329	-0.10(-0.47%)
Jun 15, 2017	21.60	21.60	21.02	21.20	259,071	-0.50(-2.30%)
Jun 14, 2017	21.80	21.80	21.45	21.70	256,816	-0.15(-0.69%)
Jun 13, 2017	21.60	21.95	21.44	21.85	302,131	+0.35(+1.63%)
Jun 12, 2017	21.60	22.10	21.45	21.50	350,637	+0.00(+0.00%)
Jun 09, 2017	21.50	21.65	21.05	21.50	410,159	+0.10(+0.47%)
Jun 08, 2017	20.85	21.40	20.75	21.40	587,373	+0.50(+2.39%)
Jun 07, 2017	21.05	21.15	20.65	20.90	356,710	-0.10(-0.48%)
Jun 06, 2017	21.85	21.95	20.95	21.00	501,367	-1.00(-4.55%)
Jun 05, 2017	22.40	22.65	21.95	22.00	212,683	-0.55(-2.44%)
Jun 02, 2017	22.40	22.85	22.40	22.55	203,802	+0.15(+0.67%)
Jun 01, 2017	22.00	22.50	21.85	22.40	282,302	+0.35(+1.59%)
May 31, 2017	22.20	22.31	21.65	22.05	252,027	-0.15(-0.68%)
May 30, 2017	22.90	23.00	22.20	22.20	141,419	-0.80(-3.48%)
May 26, 2017	23.05	23.07	22.65	23.00	275,201	+0.05(+0.22%)
May 25, 2017	23.05	23.20	22.75	22.95	338,552	+0.00(+0.00%)
May 24, 2017	23.05	23.85	22.85	22.95	300,342	-0.15(-0.65%)
May 23, 2017	23.65	23.65	22.85	23.10	271,561	-0.45(-1.91%)
May 22, 2017	23.30	23.75	23.30	23.55	395,490	+0.35(+1.51%)
May 19, 2017	22.60	23.50	22.60	23.20	369,462	+0.60(+2.65%)
May 18, 2017	22.00	22.73	21.80	22.60	481,634	+0.55(+2.49%)
May 17, 2017	21.80	22.25	21.35	22.05	675,762	+0.10(+0.46%)
May 16, 2017	22.30	22.30	21.60	21.95	409,076	-0.25(-1.13%)
May 15, 2017	22.30	22.50	22.00	22.20	327,514	-0.10(-0.45%)
May 12, 2017	22.40	22.50	22.00	22.30	332,417	-0.05(-0.22%)
May 11, 2017	22.35	22.45	21.90	22.35	288,992	-0.15(-0.67%)
May 10, 2017	22.45	22.55	21.95	22.50	541,135	-0.05(-0.22%)
May 09, 2017	22.55	24.55	22.50	22.55	1,192,387	-1.80(-7.39%)
May 08, 2017	24.30	24.50	23.85	24.35	702,555	+0.05(+0.21%)
May 05, 2017	24.35	24.60	24.05	24.30	706,434	+0.10(+0.41%)
May 04, 2017	24.35	24.60	24.10	24.20	442,507	-0.15(-0.62%)
May 03, 2017	24.85	24.85	24.05	24.35	559,200	-0.60(-2.40%)
May 02, 2017	24.95	25.30	24.80	24.95	405,177	+0.05(+0.20%)

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.