Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	37.24	37.75	36.37	37.51	163,862	+0.27(+0.73%)
Apr 29, 2019	36.68	37.90	36.31	37.24	179,846	+0.66(+1.80%)
Apr 26, 2019	36.60	37.01	35.66	36.58	182,000	-0.02(-0.05%)
Apr 25, 2019	37.92	37.92	36.08	36.60	324,561	-1.29(-3.40%)
Apr 24, 2019	36.06	38.68	34.33	37.89	1,218,832	+5.85(+18.26%)
Apr 23, 2019	31.15	32.35	30.94	32.04	190,669	+0.69(+2.20%)
Apr 22, 2019	31.30	31.56	30.69	31.35	111,785	-0.01(-0.03%)
Apr 18, 2019	30.79	31.81	30.79	31.36	122,200	+0.62(+2.02%)
Apr 17, 2019	31.38	32.00	30.63	30.74	130,418	-0.48(-1.54%)
Apr 16, 2019	31.12	31.43	30.91	31.22	150,366	+0.41(+1.33%)
Apr 15, 2019	31.15	31.38	30.18	30.81	163,203	-0.18(-0.58%)
Apr 12, 2019	31.00	31.26	30.76	30.99	71,100	+0.24(+0.78%)
Apr 11, 2019	31.35	31.97	30.20	30.75	131,962	-0.33(-1.06%)
Apr 10, 2019	31.04	31.46	30.60	31.08	129,339	+0.55(+1.80%)
Apr 09, 2019	30.74	31.30	30.46	30.53	92,831	-0.41(-1.33%)
Apr 08, 2019	30.20	31.08	29.92	30.94	162,572	+0.63(+2.08%)
Apr 05, 2019	30.47	30.47	30.03	30.31	261,700	-0.04(-0.13%)
Apr 04, 2019	31.27	31.41	30.16	30.35	137,804	-0.91(-2.91%)
Apr 03, 2019	30.66	31.98	30.48	31.26	123,580	+0.93(+3.07%)
Apr 02, 2019	31.33	31.33	30.01	30.33	131,922	-1.00(-3.19%)
Apr 01, 2019	31.63	31.97	31.13	31.33	128,523	+0.31(+1.00%)
Mar 29, 2019	31.00	31.60	30.67	31.02	108,800	+0.38(+1.24%)
Mar 28, 2019	30.13	30.78	29.88	30.64	69,545	+0.50(+1.66%)
Mar 27, 2019	30.98	31.12	29.54	30.14	143,160	-0.85(-2.74%)
Mar 26, 2019	31.76	31.82	30.75	30.99	122,776	-0.46(-1.46%)
Mar 25, 2019	31.01	31.76	30.68	31.45	102,853	+0.50(+1.62%)
Mar 22, 2019	32.46	32.57	30.94	30.95	149,500	-1.91(-5.81%)
Mar 21, 2019	32.13	33.65	32.13	32.86	113,668	+0.60(+1.86%)
Mar 20, 2019	32.38	33.12	31.92	32.26	124,539	-0.24(-0.74%)
Mar 19, 2019	32.04	32.87	31.94	32.50	179,898	+0.51(+1.59%)
Mar 18, 2019	32.19	32.60	31.35	31.99	136,626	-0.20(-0.62%)
Mar 15, 2019	31.22	32.31	31.22	32.19	237,300	+1.07(+3.44%)
Mar 14, 2019	31.35	31.36	30.75	31.12	149,902	-0.29(-0.92%)
Mar 13, 2019	30.95	31.72	30.75	31.41	106,288	+0.66(+2.15%)
Mar 12, 2019	30.86	31.02	30.21	30.75	94,059	-0.09(-0.29%)
Mar 11, 2019	30.59	31.12	30.04	30.84	166,444	+0.48(+1.58%)
Mar 08, 2019	29.01	30.47	28.75	30.36	219,900	+0.90(+3.05%)
Mar 07, 2019	31.10	31.30	29.36	29.46	356,970	-1.79(-5.73%)
Mar 06, 2019	31.96	32.42	31.04	31.25	192,103	-0.66(-2.07%)
Mar 05, 2019	31.33	32.10	31.14	31.91	148,729	+0.67(+2.14%)
Mar 04, 2019	33.00	33.68	31.00	31.24	322,391	-1.44(-4.41%)
Mar 01, 2019	31.69	32.94	31.64	32.68	289,100	+0.90(+2.83%)
Feb 28, 2019	34.06	34.06	31.76	31.78	378,441	-2.37(-6.94%)
Feb 27, 2019	32.46	35.21	32.37	34.15	957,226	-3.39(-9.03%)
Feb 26, 2019	37.76	37.87	36.57	37.54	235,073	-0.39(-1.03%)
Feb 25, 2019	38.14	39.10	37.77	37.93	179,595	+0.27(+0.72%)
Feb 22, 2019	37.44	37.94	37.04	37.66	167,900	+0.44(+1.18%)
Feb 21, 2019	37.75	37.80	36.75	37.22	216,525	-0.62(-1.64%)
Feb 20, 2019	37.84	38.28	37.48	37.84	130,867	+0.09(+0.24%)
Feb 19, 2019	38.51	38.67	37.02	37.75	140,985	-0.81(-2.10%)
Feb 15, 2019	38.62	38.89	38.18	38.56	129,400	+0.21(+0.55%)
Feb 14, 2019	37.16	38.94	37.00	38.35	270,137	+0.91(+2.43%)
Feb 13, 2019	37.86	38.29	37.07	37.44	140,706	-0.33(-0.87%)
Feb 12, 2019	37.51	38.44	37.10	37.77	191,599	+0.63(+1.70%)
Feb 11, 2019	36.60	37.98	36.43	37.14	132,689	+0.72(+1.98%)
Feb 08, 2019	35.99	36.48	35.17	36.42	218,300	+0.07(+0.19%)
Feb 07, 2019	39.90	39.90	36.29	36.35	325,491	-3.95(-9.80%)
Feb 06, 2019	41.26	41.95	40.02	40.30	217,430	-0.96(-2.33%)
Feb 05, 2019	40.05	41.47	39.85	41.26	164,913	+1.25(+3.12%)
Feb 04, 2019	38.85	40.05	38.80	40.01	130,021	+1.00(+2.56%)
Feb 01, 2019	39.38	39.38	37.84	39.01	235,600	-0.38(-0.96%)
Jan 31, 2019	40.36	40.72	38.66	39.39	235,735	-0.96(-2.38%)
Jan 30, 2019	40.57	40.97	39.28	40.35	303,289	+0.64(+1.61%)
Jan 29, 2019	40.60	41.08	38.99	39.71	442,000	-0.87(-2.14%)
Jan 28, 2019	45.79	45.81	40.20	40.58	986,634	-5.82(-12.54%)
Jan 25, 2019	48.81	49.27	46.18	46.40	224,200	-1.66(-3.45%)
Jan 24, 2019	46.45	48.30	46.33	48.06	458,274	+1.67(+3.60%)
Jan 23, 2019	46.34	47.00	46.10	46.39	212,836	+0.41(+0.89%)
Jan 22, 2019	46.10	46.43	45.14	45.98	221,666	-0.61(-1.31%)
Jan 18, 2019	45.06	46.84	44.41	46.59	386,900	+2.28(+5.15%)
Jan 17, 2019	42.55	44.38	40.29	44.31	232,940	+1.42(+3.31%)
Jan 16, 2019	42.25	43.75	42.10	42.89	165,198	+0.82(+1.95%)
Jan 15, 2019	43.18	43.20	41.71	42.07	216,300	-1.10(-2.55%)
Jan 14, 2019	43.87	44.49	42.95	43.17	246,637	-0.92(-2.09%)
Jan 11, 2019	40.10	44.16	39.22	44.09	403,700	+3.60(+8.89%)
Jan 10, 2019	39.09	40.66	38.54	40.49	177,418	+1.16(+2.95%)
Jan 09, 2019	39.21	39.86	38.89	39.33	192,677	+0.39(+1.00%)
Jan 08, 2019	39.15	39.30	37.65	38.94	167,928	+0.55(+1.43%)
Jan 07, 2019	37.34	39.11	37.22	38.39	190,491	+1.09(+2.92%)
Jan 04, 2019	36.74	37.84	36.51	37.30	177,700	+1.35(+3.76%)
Jan 03, 2019	36.57	37.41	35.49	35.95	268,848	-1.59(-4.24%)
Jan 02, 2019	36.80	37.75	36.00	37.54	164,111	-0.25(-0.66%)
Dec 31, 2018	37.78	38.59	36.91	37.79	184,400	+0.27(+0.72%)
Dec 28, 2018	36.91	38.42	36.59	37.52	208,800	+0.56(+1.52%)
Dec 27, 2018	34.52	36.97	33.79	36.96	195,961	+1.52(+4.29%)
Dec 26, 2018	33.00	35.48	32.65	35.44	158,785	+2.90(+8.91%)
Dec 24, 2018	31.81	33.27	31.54	32.54	156,100	+0.32(+0.99%)
Dec 21, 2018	35.62	35.62	31.85	32.22	570,300	-2.78(-7.94%)
Dec 20, 2018	34.80	35.59	33.58	35.00	486,815	+0.02(+0.06%)
Dec 19, 2018	35.21	35.97	34.52	34.98	346,965	-0.13(-0.37%)
Dec 18, 2018	33.45	36.26	33.01	35.11	306,312	+1.78(+5.34%)
Dec 17, 2018	33.22	34.20	32.40	33.33	249,559	+0.00(+0.00%)
Dec 14, 2018	33.25	34.79	33.15	33.33	191,700	-0.37(-1.10%)
Dec 13, 2018	34.35	34.42	33.04	33.70	226,484	-0.40(-1.17%)
Dec 12, 2018	33.72	34.96	33.55	34.10	269,068	+1.10(+3.33%)
Dec 11, 2018	33.30	34.50	32.89	33.00	231,658	+0.67(+2.07%)
Dec 10, 2018	32.51	32.80	31.11	32.33	222,022	-0.17(-0.52%)
Dec 07, 2018	33.88	34.18	32.12	32.50	194,300	-1.37(-4.04%)
Dec 06, 2018	34.90	34.90	33.37	33.87	207,646	-1.47(-4.16%)
Dec 04, 2018	37.31	37.90	35.02	35.34	371,300	-3.13(-8.14%)
Dec 03, 2018	36.70	38.80	36.51	38.47	371,676	+2.67(+7.46%)
Nov 30, 2018	34.44	35.94	34.20	35.80	210,000	+1.18(+3.41%)
Nov 29, 2018	34.50	35.37	33.66	34.62	180,167	-0.07(-0.20%)
Nov 28, 2018	33.25	34.98	33.24	34.69	184,207	+1.73(+5.25%)
Nov 27, 2018	33.47	34.70	32.79	32.96	85,990	-0.84(-2.49%)
Nov 26, 2018	33.75	34.20	33.12	33.80	175,331	+0.44(+1.32%)
Nov 23, 2018	33.06	34.29	33.04	33.36	67,200	-0.22(-0.66%)
Nov 21, 2018		33.58	33.58	33.58	0	+0.33(+0.99%)
Nov 20, 2018	31.24	33.72	31.03	33.25	255,118	+1.15(+3.58%)
Nov 19, 2018	34.91	34.91	31.78	32.10	341,846	-2.85(-8.15%)
Nov 16, 2018	34.22	35.34	33.86	34.95	284,300	-0.33(-0.94%)
Nov 15, 2018	33.66	35.66	33.53	35.28	220,061	+1.38(+4.07%)
Nov 14, 2018	35.11	36.45	33.79	33.90	169,470	-0.64(-1.85%)
Nov 13, 2018	34.31	35.21	34.16	34.54	299,228	+0.44(+1.29%)
Nov 12, 2018	37.93	37.93	33.66	34.10	427,623	-3.85(-10.14%)
Nov 09, 2018	38.88	38.88	36.49	37.95	209,600	-1.38(-3.51%)
Nov 08, 2018	39.77	40.42	39.02	39.33	177,074	-0.61(-1.53%)
Nov 07, 2018	37.95	40.78	37.65	39.94	175,902	+2.42(+6.45%)
Nov 06, 2018	37.65	38.87	37.02	37.52	344,080	-0.25(-0.66%)
Nov 05, 2018	40.15	40.24	37.36	37.77	210,923	-2.39(-5.95%)
Nov 02, 2018	39.82	40.74	39.37	40.16	192,800	+0.56(+1.41%)
Nov 01, 2018	40.42	40.53	38.75	39.60	294,173	-0.50(-1.25%)
Oct 31, 2018	40.10	40.30	39.02	40.10	323,528	+1.08(+2.77%)
Oct 30, 2018	35.84	39.11	35.73	39.02	258,210	+3.17(+8.84%)
Oct 29, 2018	37.80	39.00	35.22	35.85	303,934	-1.23(-3.32%)
Oct 26, 2018	36.66	37.99	36.39	37.08	337,500	-0.75(-1.98%)
Oct 25, 2018	36.01	38.02	35.61	37.83	259,071	+2.22(+6.23%)
Oct 24, 2018	36.51	37.00	35.29	35.61	337,218	-0.92(-2.52%)
Oct 23, 2018	36.02	36.68	33.88	36.53	520,673	-0.96(-2.56%)
Oct 22, 2018	38.00	38.09	35.35	37.49	377,713	-0.23(-0.61%)
Oct 19, 2018	39.32	41.48	37.41	37.72	782,200	-1.40(-3.58%)
Oct 18, 2018	42.06	42.22	37.25	39.12	758,676	-3.58(-8.38%)
Oct 17, 2018	46.90	47.50	42.50	42.70	1,585,876	+4.33(+11.28%)
Oct 16, 2018	36.65	38.70	36.59	38.37	425,070	+1.46(+3.96%)
Oct 15, 2018	37.01	37.19	35.06	36.91	379,889	-0.05(-0.14%)
Oct 12, 2018	37.32	37.98	36.27	36.96	395,500	+0.53(+1.45%)
Oct 11, 2018	36.61	38.05	36.30	36.43	366,516	-0.36(-0.98%)
Oct 10, 2018	40.31	40.35	36.75	36.79	377,633	-3.56(-8.82%)
Oct 09, 2018	41.24	41.72	40.27	40.35	302,438	-1.14(-2.75%)
Oct 08, 2018	40.00	42.00	39.50	41.49	329,990	+1.14(+2.83%)
Oct 05, 2018	41.47	42.08	39.69	40.35	429,400	-1.11(-2.68%)
Oct 04, 2018	43.14	43.14	40.69	41.46	319,717	-1.47(-3.42%)
Oct 03, 2018	41.57	43.54	41.36	42.93	417,181	+1.24(+2.97%)
Oct 02, 2018	42.22	44.06	41.59	41.69	403,611	-0.37(-0.88%)
Oct 01, 2018	45.70	45.70	39.59	42.06	1,601,673	-3.94(-8.57%)
Sep 28, 2018	44.65	46.90	44.20	46.00	818,200	+1.10(+2.45%)
Sep 27, 2018	45.20	45.85	44.35	44.90	1,401,403	-0.10(-0.22%)
Sep 26, 2018	49.00	49.50	44.90	45.00	551,690	-4.05(-8.26%)
Sep 25, 2018	49.00	49.75	48.27	49.05	243,214	+0.10(+0.20%)
Sep 24, 2018	48.90	49.45	48.15	48.95	296,738	-0.30(-0.61%)
Sep 21, 2018	51.10	51.50	49.10	49.25	446,800	-1.75(-3.43%)
Sep 20, 2018	51.35	52.10	50.95	51.00	287,126	-0.15(-0.29%)
Sep 19, 2018	52.95	53.00	50.40	51.15	303,094	-1.80(-3.40%)
Sep 18, 2018	52.15	53.50	52.15	52.95	200,794	+0.80(+1.53%)
Sep 17, 2018	53.35	54.20	52.00	52.15	189,073	-1.95(-3.60%)
Sep 14, 2018	52.75	54.35	52.65	54.10	352,700	+1.35(+2.56%)
Sep 13, 2018	53.85	53.98	52.45	52.75	264,073	-0.45(-0.85%)
Sep 12, 2018	56.00	56.65	52.65	53.20	711,424	-2.40(-4.32%)
Sep 11, 2018	56.85	57.25	55.35	55.60	328,563	-1.75(-3.05%)
Sep 10, 2018	58.55	59.80	57.05	57.35	270,322	-1.10(-1.88%)
Sep 07, 2018	58.00	59.25	57.70	58.45	152,500	+0.00(+0.00%)
Sep 06, 2018	59.00	59.75	57.75	58.45	237,708	-0.60(-1.02%)
Sep 05, 2018	62.00	62.10	57.45	59.05	345,673	-2.95(-4.76%)
Sep 04, 2018	61.80	62.95	61.20	62.00	229,169	-0.45(-0.72%)
Aug 31, 2018		62.45	62.45	62.45	0	+1.30(+2.13%)
Aug 30, 2018	62.30	63.60	60.90	61.15	209,685	-1.10(-1.77%)
Aug 29, 2018	60.20	63.75	60.20	62.25	363,648	+2.35(+3.92%)
Aug 28, 2018	60.25	60.80	59.55	59.90	257,473	-0.15(-0.25%)
Aug 27, 2018	60.25	61.70	59.65	60.05	159,669	+0.05(+0.08%)
Aug 24, 2018	58.45	60.60	58.30	60.00	128,100	+1.50(+2.56%)
Aug 23, 2018	58.55	58.90	57.37	58.50	143,559	-0.05(-0.09%)
Aug 22, 2018	58.10	59.30	57.95	58.55	157,191	+0.30(+0.52%)
Aug 21, 2018	58.70	59.20	57.25	58.25	362,952	-0.40(-0.68%)
Aug 20, 2018	60.10	60.80	55.75	58.65	439,280	-0.80(-1.35%)
Aug 17, 2018	60.65	61.45	59.35	59.45	469,800	-1.20(-1.98%)
Aug 16, 2018	60.65	61.60	59.35	60.65	282,766	+0.30(+0.50%)
Aug 15, 2018	61.80	61.90	59.46	60.35	269,715	-1.80(-2.90%)
Aug 14, 2018	61.75	63.10	61.15	62.15	266,922	+1.05(+1.72%)
Aug 13, 2018	62.65	62.65	60.05	61.10	368,577	-1.55(-2.47%)
Aug 10, 2018	63.05	64.30	62.40	62.65	226,600	-0.95(-1.49%)
Aug 09, 2018	63.00	64.50	62.60	63.60	387,998	+0.75(+1.19%)
Aug 08, 2018	61.35	63.35	60.80	62.85	301,833	+1.70(+2.78%)
Aug 07, 2018	61.00	62.20	60.14	61.15	238,493	+0.15(+0.25%)
Aug 06, 2018	59.60	61.05	59.05	61.00	234,702	+2.30(+3.92%)
Aug 03, 2018	60.65	60.92	58.40	58.70	276,800	-1.75(-2.89%)
Aug 02, 2018	58.05	60.90	58.05	60.45	309,838	+1.45(+2.46%)
Aug 01, 2018	57.55	59.10	56.90	59.00	228,012	+1.45(+2.52%)
Jul 31, 2018	56.10	58.60	55.80	57.55	240,156	+1.80(+3.23%)
Jul 30, 2018	57.80	58.05	55.45	55.75	270,230	-1.80(-3.13%)
Jul 27, 2018	60.50	60.70	57.05	57.55	289,500	-2.95(-4.88%)
Jul 26, 2018	58.40	61.50	57.55	60.50	449,445	+1.55(+2.63%)
Jul 25, 2018	55.45	62.70	54.50	58.95	1,263,239	+9.00(+18.02%)
Jul 24, 2018	50.75	52.15	49.40	49.95	400,716	-0.60(-1.19%)
Jul 23, 2018	50.65	51.20	49.85	50.55	144,498	-0.05(-0.10%)
Jul 20, 2018	50.65	51.10	50.20	50.60	156,118	-0.35(-0.69%)
Jul 19, 2018		51.80	50.48	50.95	133,449	-0.45(-0.88%)
Jul 18, 2018	51.45	51.70	50.20	51.40	155,021	+0.15(+0.29%)
Jul 17, 2018	50.55	51.75	50.39	51.25	241,644	+0.55(+1.08%)
Jul 16, 2018	49.70	52.00	49.25	50.70	274,783	+1.05(+2.11%)
Jul 13, 2018	49.30	50.00	48.35	49.65	206,984	+0.40(+0.81%)
Jul 12, 2018	49.00	49.55	48.35	49.25	119,412	+0.70(+1.44%)
Jul 11, 2018	48.50	49.70	47.90	48.55	187,406	-0.45(-0.92%)
Jul 10, 2018	46.95	49.50	46.95	49.00	268,443	+2.05(+4.37%)
Jul 09, 2018	47.00	47.60	45.90	46.95	210,067	+0.60(+1.29%)
Jul 06, 2018	44.95	46.60	44.80	46.35	158,333	+1.30(+2.89%)
Jul 05, 2018	44.80	45.90	44.10	45.05	233,275	+0.95(+2.15%)
Jul 03, 2018		44.10	44.10	44.10	0	-0.70(-1.56%)
Jul 02, 2018	43.75	44.70	43.27	44.80	168,316	+1.25(+2.87%)
Jun 29, 2018	43.10	44.15	42.90	43.55	179,967	+0.50(+1.16%)
Jun 28, 2018	43.40	43.45	42.60	43.05	171,365	-0.40(-0.92%)
Jun 27, 2018	44.35	44.90	43.45	43.45	185,522	-0.70(-1.59%)
Jun 26, 2018	44.35	44.80	44.00	44.15	151,676	+0.05(+0.11%)
Jun 25, 2018	45.60	45.60	43.60	44.10	235,276	-2.10(-4.55%)
Jun 22, 2018	46.60	47.00	45.35	46.20	302,598	-0.45(-0.96%)
Jun 21, 2018	47.25	47.61	45.51	46.65	223,627	-0.75(-1.58%)
Jun 20, 2018	47.10	47.85	46.35	47.40	225,262	+0.50(+1.07%)
Jun 19, 2018	47.50	48.00	45.95	46.90	233,559	-0.85(-1.78%)
Jun 18, 2018	46.70	47.85	45.65	47.75	267,501	+0.60(+1.27%)
Jun 15, 2018		49.00	47.00	47.15	319,765	-1.05(-2.18%)
Jun 14, 2018	47.10	48.20	46.40	48.20	241,610	+1.45(+3.10%)
Jun 13, 2018	46.90	47.97	46.60	46.75	303,937	-0.10(-0.21%)
Jun 12, 2018	47.50	49.10	46.80	46.85	281,234	-0.35(-0.74%)
Jun 11, 2018	49.75	50.90	46.80	47.20	488,619	-3.50(-6.90%)
Jun 08, 2018	49.50	52.05	49.50	50.70	339,354	+1.30(+2.63%)
Jun 07, 2018	49.75	49.85	48.50	49.40	376,838	-0.35(-0.70%)
Jun 06, 2018				49.75	578,473	+2.55(+5.40%)
Jun 05, 2018	46.75	47.70	46.15	47.20	284,337	+0.55(+1.18%)
Jun 04, 2018	44.95	46.75	43.90	46.65	424,947	+2.20(+4.95%)
Jun 01, 2018	44.05	44.75	43.95	44.45	251,993	+0.60(+1.37%)
May 31, 2018	43.30	44.20	43.30	43.85	283,266	+0.55(+1.27%)
May 30, 2018	41.50	43.40	41.50	43.30	349,939	+1.85(+4.46%)
May 29, 2018	40.65	41.60	40.10	41.45	166,580	+0.80(+1.97%)
May 25, 2018		40.65	40.65	40.65	0	-0.05(-0.12%)
May 24, 2018	39.95	41.35	39.60	40.70	213,606	+0.80(+2.01%)
May 23, 2018	39.45	40.20	39.09	39.90	158,578	+0.40(+1.01%)
May 22, 2018	39.65	40.00	38.60	39.50	114,447	-0.20(-0.50%)
May 21, 2018	40.45	40.80	39.60	39.70	188,474	-0.60(-1.49%)
May 18, 2018	39.85	40.40	39.25	40.30	241,412	+0.50(+1.26%)
May 17, 2018	38.75	39.80	38.75	39.80	197,832	+1.10(+2.84%)
May 16, 2018	39.15	39.50	38.20	38.70	137,910	-0.45(-1.15%)
May 15, 2018	38.10	39.25	36.90	39.15	152,521	+0.65(+1.69%)
May 14, 2018	38.90	39.95	38.15	38.50	160,480	-0.25(-0.65%)
May 11, 2018	38.35	39.20	37.50	38.75	268,065	+0.35(+0.91%)
May 10, 2018	37.00	39.05	36.45	38.40	304,192	+1.45(+3.92%)
May 09, 2018	36.20	37.05	35.90	36.95	280,976	+0.95(+2.64%)
May 08, 2018	36.10	36.40	34.95	36.00	197,873	-0.40(-1.10%)
May 07, 2018	34.75	36.95	34.45	36.40	329,416	+1.90(+5.51%)
May 04, 2018	34.30	35.05	34.25	34.50	181,352	+0.05(+0.15%)
May 03, 2018	35.20	35.20	34.40	34.45	169,760	-0.95(-2.68%)
May 02, 2018	34.85	36.08	34.25	35.40	266,850	+0.60(+1.72%)

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.