Acushnet Holdings Corp (NY: GOLF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	21.87	22.11	21.78	21.78	248,463	-0.01(-0.04%)
Apr 27, 2018	21.84	22.14	21.70	21.78	356,271	+0.09(+0.42%)
Apr 26, 2018	21.78	21.90	21.64	21.69	151,801	-0.03(-0.12%)
Apr 25, 2018	21.60	21.89	21.50	21.72	132,625	+0.11(+0.50%)
Apr 24, 2018	21.57	21.88	21.31	21.61	255,606	+0.19(+0.88%)
Apr 23, 2018	20.96	21.46	20.96	21.42	231,090	+0.49(+2.32%)
Apr 20, 2018	21.26	21.49	20.90	20.94	190,541	-0.29(-1.36%)
Apr 19, 2018	21.38	21.53	21.13	21.23	290,038	-0.23(-1.05%)
Apr 18, 2018	22.01	22.02	21.42	21.45	197,939	-0.46(-2.10%)
Apr 17, 2018	22.06	22.26	21.86	21.91	230,648	+0.01(+0.04%)
Apr 16, 2018	21.83	22.04	21.65	21.90	199,455	+0.17(+0.79%)
Apr 13, 2018	21.97	22.06	21.66	21.73	151,113	-0.19(-0.86%)
Apr 12, 2018	21.85	22.07	21.74	21.92	462,520	+0.19(+0.87%)
Apr 11, 2018	21.65	21.87	21.59	21.73	300,919	+0.08(+0.37%)
Apr 10, 2018	21.57	21.71	21.27	21.65	206,388	+0.35(+1.65%)
Apr 09, 2018	21.69	21.69	21.20	21.30	356,894	-0.20(-0.92%)
Apr 06, 2018	21.53	21.96	21.39	21.50	254,538	-0.14(-0.67%)
Apr 05, 2018	21.32	21.64	21.32	21.64	374,309	+0.49(+2.30%)
Apr 04, 2018	20.78	21.27	20.70	21.15	426,654	+0.20(+0.95%)
Apr 03, 2018	20.26	21.03	20.20	20.96	385,317	+0.59(+2.92%)
Apr 02, 2018	20.81	20.99	20.23	20.36	212,366	-0.45(-2.17%)
Mar 29, 2018		20.81	20.81	20.81	0	+0.02(+0.09%)
Mar 28, 2018	20.75	21.04	20.63	20.79	213,411	+0.01(+0.04%)
Mar 27, 2018	21.16	21.19	20.76	20.78	248,971	-0.36(-1.70%)
Mar 26, 2018	21.14	21.36	20.92	21.14	211,809	+0.29(+1.38%)
Mar 23, 2018	21.27	21.37	20.86	20.86	215,671	-0.33(-1.57%)
Mar 22, 2018	21.05	21.50	20.95	21.19	351,873	+0.00(+0.00%)
Mar 21, 2018	21.36	21.61	21.14	21.19	263,486	-0.26(-1.22%)
Mar 20, 2018	21.40	21.62	21.22	21.45	158,564	+0.04(+0.17%)
Mar 19, 2018	20.81	22.00	20.52	21.41	398,957	-0.30(-1.37%)
Mar 16, 2018	21.37	21.72	21.14	21.71	388,691	+0.41(+1.95%)
Mar 15, 2018	21.32	21.43	21.07	21.30	201,323	-0.02(-0.08%)
Mar 14, 2018	21.16	21.45	20.83	21.32	282,973	+0.40(+1.93%)
Mar 13, 2018	20.63	21.19	20.44	20.91	485,116	+0.43(+2.10%)
Mar 12, 2018	20.62	20.71	20.28	20.48	267,892	-0.14(-0.70%)
Mar 09, 2018	20.34	20.77	20.08	20.63	510,331	+0.38(+1.86%)
Mar 08, 2018	20.44	20.49	19.72	20.25	443,394	+0.16(+0.80%)
Mar 07, 2018			19.40	20.09	632,906	+0.26(+1.31%)
Mar 06, 2018	19.32	19.87	19.32	19.83	319,861	+0.57(+2.98%)
Mar 05, 2018	18.84	19.54	18.84	19.25	483,567	+0.38(+1.99%)
Mar 02, 2018	18.70	18.98	18.58	18.88	396,998	+0.04(+0.24%)
Mar 01, 2018	19.01	19.14	18.77	18.83	139,588	-0.16(-0.85%)
Feb 28, 2018	19.06	19.28	18.94	18.99	330,979	-0.06(-0.33%)
Feb 27, 2018	19.54	19.72	19.03	19.06	235,828	-0.46(-2.34%)
Feb 26, 2018	19.16	19.59	19.08	19.51	172,637	+0.43(+2.25%)
Feb 23, 2018	19.15	19.29	18.96	19.08	159,794	+0.03(+0.14%)
Feb 22, 2018		19.07		19.06	160,665	+0.29(+1.53%)
Feb 21, 2018	18.89	19.14	18.77	18.77	120,822	-0.06(-0.33%)
Feb 20, 2018	18.88	19.06	18.72	18.83	155,049	-0.14(-0.76%)
Feb 16, 2018		18.98	18.98	18.98	0	-0.32(-1.67%)
Feb 15, 2018	19.21	19.41	19.01	19.30	205,269	+0.25(+1.32%)
Feb 14, 2018	18.85	19.39	18.85	19.05	266,956	+0.05(+0.28%)
Feb 13, 2018	18.82	19.05	18.66	18.99	185,032	+0.08(+0.43%)
Feb 12, 2018	18.91	19.10	18.59	18.91	136,258	+0.04(+0.24%)
Feb 09, 2018	18.39	18.99	18.26	18.87	285,588	+0.62(+3.39%)
Feb 08, 2018	18.20	18.52	18.13	18.25	243,562	+0.09(+0.49%)
Feb 07, 2018	18.02	18.35	18.02	18.16	171,913	+0.12(+0.65%)
Feb 06, 2018	17.26	18.15	15.73	18.04	542,595	+0.07(+0.40%)
Feb 05, 2018	18.62	18.64	17.81	17.97	211,679	-0.78(-4.16%)
Feb 02, 2018	19.03	19.20	18.73	18.75	133,487	-0.39(-2.01%)
Feb 01, 2018	19.14	19.33	19.02	19.14	158,871	-0.09(-0.47%)
Jan 31, 2018	19.17	19.29	19.02	19.23	249,397	+0.08(+0.42%)
Jan 30, 2018	19.31	19.34	19.09	19.15	121,040	-0.29(-1.48%)
Jan 29, 2018	19.59	19.70	19.29	19.43	171,336	-0.20(-1.00%)
Jan 26, 2018	19.65	19.79	19.42	19.63	162,880	+0.16(+0.83%)
Jan 25, 2018	19.61	19.70	19.38	19.47	227,330	+0.12(+0.60%)
Jan 24, 2018	19.43	19.53	19.13	19.35	171,105	+0.01(+0.05%)
Jan 23, 2018	19.07	19.42	18.81	19.34	132,031	+0.22(+1.17%)
Jan 22, 2018	19.32	19.40	18.98	19.12	119,274	-0.14(-0.74%)
Jan 19, 2018	18.68	19.33	18.52	19.26	107,450	+0.57(+3.07%)
Jan 18, 2018	18.91	18.91	18.64	18.69	207,194	-0.27(-1.42%)
Jan 17, 2018	18.81	19.01	18.64	18.96	207,422	+0.30(+1.59%)
Jan 16, 2018	19.24	19.40	18.64	18.66	129,647	-0.56(-2.89%)
Jan 12, 2018		19.22	19.22	19.22	0	+0.31(+1.66%)
Jan 11, 2018	18.72	19.03	18.59	18.90	177,192	+0.18(+0.96%)
Jan 10, 2018	18.62	18.91	18.39	18.73	210,387	+0.11(+0.58%)
Jan 09, 2018	18.97	19.00	18.53	18.62	139,567	-0.39(-2.03%)
Jan 08, 2018	18.79	19.03	18.57	19.00	259,275	+0.22(+1.19%)
Jan 05, 2018	18.54	18.78	18.41	18.78	181,849	+0.33(+1.80%)
Jan 04, 2018	18.74	18.74	18.18	18.45	299,872	-0.17(-0.91%)
Jan 03, 2018	18.63	18.84	18.43	18.62	214,000	-0.07(-0.38%)
Jan 02, 2018	19.00	19.05	18.55	18.69	295,563	-0.21(-1.09%)
Dec 29, 2017		18.90	18.90	18.90	0	-0.08(-0.43%)
Dec 28, 2017	18.94	19.00	18.73	18.98	171,150	+0.03(+0.14%)
Dec 27, 2017	19.06	19.21	18.90	18.95	199,152	-0.13(-0.66%)
Dec 26, 2017	19.05	19.25	18.93	19.07	150,708	+0.04(+0.24%)
Dec 22, 2017	18.82	19.07	18.61	19.03	220,978	+0.26(+1.38%)
Dec 21, 2017	18.66	18.87	18.63	18.77	308,074	+0.19(+1.01%)
Dec 20, 2017	18.55	18.77	18.52	18.58	321,899	+0.03(+0.14%)
Dec 19, 2017	18.47	18.64	18.29	18.55	314,033	+0.13(+0.68%)
Dec 18, 2017	18.33	18.53	18.29	18.43	662,130	+0.11(+0.59%)
Dec 15, 2017	17.92	18.36	17.84	18.32	1,778,064	+0.43(+2.41%)
Dec 14, 2017	17.96	18.11	17.83	17.89	551,278	-0.07(-0.40%)
Dec 13, 2017	17.78	18.03	17.71	17.96	312,218	+0.23(+1.31%)
Dec 12, 2017	17.91	18.06	17.72	17.73	347,768	-0.14(-0.80%)
Dec 11, 2017	18.02	18.08	17.65	17.87	355,025	-0.08(-0.45%)
Dec 08, 2017	18.14	18.15	17.92	17.95	184,526	+0.00(+0.00%)
Dec 07, 2017	17.88	18.39	17.88		274,744	+0.00(+0.00%)
Dec 06, 2017	18.01	18.25	17.77	17.79	181,598	-0.29(-1.59%)
Dec 05, 2017	18.21	18.43	18.02	18.08	252,180	-0.21(-1.13%)
Dec 04, 2017	17.90	18.42	17.90	18.29	470,484	+0.51(+2.87%)
Dec 01, 2017	17.75	17.92	17.53	17.77	634,793	-0.04(-0.20%)
Nov 30, 2017	17.43	17.83	17.43	17.81	569,556	+0.45(+2.58%)
Nov 29, 2017	17.15	17.41	17.12	17.36	348,978	+0.21(+1.25%)
Nov 28, 2017	16.85	17.19	16.85	17.15	395,053	+0.29(+1.69%)
Nov 27, 2017	17.15	17.17	16.78	16.86	329,712	-0.27(-1.56%)
Nov 24, 2017	17.09	17.16	16.90	17.13	114,004	+0.02(+0.10%)
Nov 22, 2017	17.18	17.26	17.07	17.11	452,937	+0.00(+0.00%)
Nov 21, 2017	17.02	17.12	16.96	17.11	584,399	+0.05(+0.31%)
Nov 20, 2017	16.87	17.12	16.77	17.06	712,263	+0.21(+1.27%)
Nov 17, 2017	16.49	16.94	16.32	16.85	882,070	+0.45(+2.72%)
Nov 16, 2017	15.95	16.58	15.95	16.40	510,347	+0.41(+2.56%)
Nov 15, 2017	15.61	16.08	15.44	15.99	1,073,726	+0.29(+1.82%)
Nov 14, 2017	15.57	15.77	15.06	15.71	5,405,827	+0.14(+0.92%)
Nov 13, 2017	16.70	16.70	15.36	15.56	2,061,102	-1.56(-9.10%)
Nov 10, 2017	16.75	17.24	16.45	17.12	522,174	+0.43(+2.56%)
Nov 09, 2017	16.28	16.77	16.25	16.69	658,378	+0.43(+2.63%)
Nov 08, 2017	15.81	16.41	15.68	16.27	600,263	+0.23(+1.44%)
Nov 07, 2017	16.13	16.17	15.94	16.04	348,861	-0.11(-0.66%)
Nov 06, 2017	16.17	16.34	16.07	16.14	124,134	+0.03(+0.17%)
Nov 03, 2017	16.19	16.20	15.93	16.12	237,694	-0.10(-0.60%)
Nov 02, 2017	16.22	16.26	16.04	16.21	222,844	-0.01(-0.05%)
Nov 01, 2017	16.45	16.48	16.17	16.22	166,281	-0.23(-1.41%)
Oct 31, 2017	16.08	16.49	16.08	16.45	171,577	+0.32(+1.99%)
Oct 30, 2017	16.30	16.45	16.10	16.13	117,736	-0.16(-0.98%)
Oct 27, 2017	16.45	16.46	16.09	16.29	152,171	-0.13(-0.81%)
Oct 26, 2017	16.46	16.76	16.23	16.43	188,362	+0.08(+0.49%)
Oct 25, 2017	16.22	16.42	15.99	16.35	154,140	+0.09(+0.55%)
Oct 24, 2017	16.25	16.42	16.12	16.26	224,837	+0.04(+0.27%)
Oct 23, 2017	16.34	16.42	16.19	16.21	184,325	-0.10(-0.60%)
Oct 20, 2017	16.09	16.34	15.96	16.31	514,581	+0.31(+1.95%)
Oct 19, 2017	16.15	16.30	15.78	16.00	283,905	-0.12(-0.77%)
Oct 18, 2017	16.10	16.38	15.95	16.12	375,411	+0.14(+0.89%)
Oct 17, 2017	15.82	16.12	15.74	15.98	152,707	+0.21(+1.36%)
Oct 16, 2017	15.95	15.95	15.62	15.77	272,667	-0.01(-0.06%)
Oct 13, 2017	15.87	15.95	15.66	15.78	123,503	-0.02(-0.11%)
Oct 12, 2017	15.79	15.85	15.58	15.79	212,446	+0.00(+0.00%)
Oct 11, 2017	15.94	16.04	15.71	15.79	149,763	-0.24(-1.50%)
Oct 10, 2017	16.02	16.25	15.79	16.04	266,521	+0.02(+0.11%)
Oct 09, 2017	16.03	16.12	15.72	16.02	323,687	-0.04(-0.22%)
Oct 06, 2017	16.09	16.09	15.86	16.05	365,548	-0.02(-0.11%)
Oct 05, 2017	15.86	16.10	15.67	16.07	448,228	+0.26(+1.63%)
Oct 04, 2017	15.95	16.09	15.79	15.81	356,365	-0.11(-0.67%)
Oct 03, 2017	15.96	16.10	15.74	15.92	191,467	-0.14(-0.89%)
Oct 02, 2017	15.90	16.15	15.81	16.06	235,670	+0.24(+1.52%)
Sep 29, 2017	15.80	16.01	15.77	15.82	295,213	+0.03(+0.17%)
Sep 28, 2017	15.57	15.84	15.57	15.79	162,103	+0.15(+0.97%)
Sep 27, 2017	15.33	15.70	15.33	15.64	142,562	+0.38(+2.51%)
Sep 26, 2017	15.27	15.33	15.04	15.26	243,528	+0.07(+0.47%)
Sep 25, 2017	15.24	15.52	15.09	15.19	370,121	-0.04(-0.23%)
Sep 22, 2017	14.97	15.41	14.96	15.22	296,501	+0.21(+1.42%)
Sep 21, 2017	15.06	15.29	14.88	15.01	328,712	+0.13(+0.90%)
Sep 20, 2017	15.12	15.20	14.87	14.88	237,977	-0.25(-1.65%)
Sep 19, 2017	14.97	15.15	14.78	15.13	226,254	+0.17(+1.13%)
Sep 18, 2017	15.03	15.07	14.78	14.96	207,654	-0.06(-0.41%)
Sep 15, 2017	15.21	15.25	15.01	15.02	829,273	-0.15(-1.00%)
Sep 14, 2017	15.38	15.43	15.12	15.17	179,193	-0.18(-1.16%)
Sep 13, 2017	15.15	15.38	15.05	15.35	208,273	+0.20(+1.29%)
Sep 12, 2017	14.71	15.20	14.71	15.15	355,088	+0.49(+3.34%)
Sep 11, 2017	14.73	14.87	14.55	14.66	171,497	-0.01(-0.06%)
Sep 08, 2017	14.76	14.89	14.58	14.67	175,597	-0.16(-1.08%)
Sep 07, 2017	14.49	14.91	14.44	14.83	290,336	+0.36(+2.46%)
Sep 06, 2017	14.34	14.53	14.21	14.48	245,533	+0.18(+1.25%)
Sep 05, 2017	14.52	14.56	14.25	14.30	389,657	-0.28(-1.89%)
Sep 01, 2017	14.69	14.76	14.56	14.57	215,795	-0.07(-0.49%)
Aug 31, 2017	14.77	14.95	14.60	14.65	320,595	+0.06(+0.43%)
Aug 30, 2017	14.81	14.97	14.50	14.58	441,887	-0.24(-1.62%)
Aug 29, 2017	14.87	14.96	14.65	14.82	281,836	-0.14(-0.95%)
Aug 28, 2017	14.90	15.07	14.78	14.97	180,604	+0.08(+0.53%)
Aug 25, 2017	14.71	14.97	14.66	14.89	229,655	+0.23(+1.57%)
Aug 24, 2017	14.61	14.85	14.55	14.66	242,385	+0.11(+0.73%)
Aug 23, 2017	14.66	14.67	14.28	14.55	450,219	-0.06(-0.42%)
Aug 22, 2017	14.98	14.98	14.37	14.61	436,642	-0.32(-2.13%)
Aug 21, 2017	14.53	15.01	14.35	14.93	685,348	+0.39(+2.68%)
Aug 18, 2017	14.06	14.60	14.06	14.54	406,337	+0.36(+2.56%)
Aug 17, 2017	14.26	14.39	14.13	14.18	571,878	-0.11(-0.80%)
Aug 16, 2017	14.24	14.29	14.07	14.29	1,005,342	-0.04(-0.31%)
Aug 15, 2017	14.11	14.37	13.88	14.34	1,094,496	+0.23(+1.63%)
Aug 14, 2017	13.71	14.20	13.41	14.11	1,977,798	+0.32(+2.31%)
Aug 11, 2017	15.03	15.03	13.61	13.79	1,274,760	-1.28(-8.51%)
Aug 10, 2017	15.05	15.49	14.90	15.07	359,705	-0.04(-0.23%)
Aug 09, 2017	15.03	15.21	14.79	15.11	707,443	-0.07(-0.47%)
Aug 08, 2017	15.58	15.76	15.14	15.18	686,854	-0.39(-2.50%)
Aug 07, 2017	15.12	15.92	15.12	15.57	782,832	-0.62(-3.82%)
Aug 04, 2017	16.32	16.36	16.04	16.19	177,471	+0.03(+0.16%)
Aug 03, 2017	16.44	16.49	15.98	16.16	106,242	-0.27(-1.67%)
Aug 02, 2017	16.48	16.60	16.15	16.43	234,773	-0.09(-0.54%)
Aug 01, 2017	16.42	16.71	16.29	16.52	238,508	+0.19(+1.14%)
Jul 31, 2017	16.50	16.50	16.32	16.34	128,773	-0.10(-0.59%)
Jul 28, 2017	16.27	16.47	16.16	16.43	154,456	+0.07(+0.43%)
Jul 27, 2017	16.81	16.81	16.33	16.36	187,118	-0.40(-2.37%)
Jul 26, 2017	16.56	16.91	16.54	16.76	440,505	+0.19(+1.17%)
Jul 25, 2017	16.57	16.82	16.31	16.57	1,252,641	+0.01(+0.05%)
Jul 24, 2017	16.46	16.64	16.15	16.56	286,893	-0.04(-0.21%)
Jul 21, 2017	17.14	17.14	16.30	16.59	773,707	-0.95(-5.40%)
Jul 20, 2017	17.98	18.06	17.29	17.54	272,177	-0.45(-2.51%)
Jul 19, 2017	17.89	18.18	17.89	17.99	323,028	+0.09(+0.49%)
Jul 18, 2017	17.30	18.06	17.28	17.90	272,961	+0.53(+3.06%)
Jul 17, 2017	17.34	17.51	17.32	17.37	135,820	+0.04(+0.26%)
Jul 14, 2017	17.31	17.45	17.23	17.33	56,824	+0.01(+0.05%)
Jul 13, 2017	17.26	17.36	17.09	17.32	57,366	+0.13(+0.77%)
Jul 12, 2017	17.11	17.44	17.06	17.19	132,505	+0.20(+1.20%)
Jul 11, 2017	17.59	17.59	16.96	16.98	94,012	-0.55(-3.13%)
Jul 10, 2017	17.54	17.66	17.31	17.53	137,549	-0.07(-0.40%)
Jul 07, 2017	17.52	17.72	17.51	17.60	120,747	+0.04(+0.20%)
Jul 06, 2017	17.67	17.67	17.25	17.57	182,903	-0.10(-0.55%)
Jul 05, 2017	17.58	17.66	17.39	17.66	167,653	+0.07(+0.40%)
Jul 03, 2017	17.59	17.78	17.51	17.59	142,727	+0.04(+0.25%)
Jun 30, 2017	17.51	17.95	17.21	17.55	338,641	-0.14(-0.80%)
Jun 29, 2017	17.61	17.77	17.33	17.69	382,491	+0.10(+0.55%)
Jun 28, 2017	17.42	17.72	17.42	17.59	161,556	+0.24(+1.38%)
Jun 27, 2017	17.30	17.48	17.28	17.35	72,819	+0.00(+0.00%)
Jun 26, 2017	17.30	17.40	17.26	17.35	112,622	+0.06(+0.36%)
Jun 23, 2017	17.07	17.42	17.07	17.29	479,430	+0.23(+1.35%)
Jun 22, 2017	17.01	17.20	16.83	17.06	211,015	+0.12(+0.73%)
Jun 21, 2017	16.90	17.07	16.81	16.94	172,923	-0.02(-0.10%)
Jun 20, 2017	17.47	17.49	16.80	16.96	151,669	-0.57(-3.23%)
Jun 19, 2017	16.91	17.68	16.78	17.52	271,473	+0.69(+4.10%)
Jun 16, 2017	16.75	16.93	16.66	16.83	311,448	-0.01(-0.05%)
Jun 15, 2017	16.94	17.14	16.67	16.84	148,797	-0.17(-0.99%)
Jun 14, 2017	17.11	17.11	16.88	17.01	102,960	-0.04(-0.21%)
Jun 13, 2017	17.10	17.21	16.94	17.04	142,373	-0.09(-0.52%)
Jun 12, 2017	16.96	17.30	16.96	17.13	120,664	+0.16(+0.94%)
Jun 09, 2017	16.85	17.19	16.70	16.97	92,831	+0.19(+1.16%)
Jun 08, 2017	16.80	16.88	16.73	16.78	130,442	-0.04(-0.21%)
Jun 07, 2017	16.79	16.94	16.79	16.81	101,988	+0.01(+0.05%)
Jun 06, 2017	16.72	16.97	16.72	16.80	249,544	-0.01(-0.05%)
Jun 05, 2017	16.78	17.06	16.69	16.81	159,787	+0.07(+0.42%)
Jun 02, 2017	16.86	17.05	16.65	16.74	234,328	-0.11(-0.63%)
Jun 01, 2017	16.86	16.94	16.68	16.85	201,680	+0.04(+0.26%)
May 31, 2017	16.55	16.83	16.22	16.80	320,297	+0.33(+1.99%)
May 30, 2017	16.57	16.93	16.46	16.48	140,817	-0.17(-1.00%)
May 26, 2017	16.34	16.80	16.34	16.64	89,256	+0.25(+1.50%)
May 25, 2017	16.55	16.55	16.37	16.40	114,010	-0.01(-0.05%)
May 24, 2017	16.44	16.53	16.35	16.41	76,020	+0.02(+0.11%)
May 23, 2017	16.50	16.53	16.33	16.39	92,338	-0.09(-0.53%)
May 22, 2017	16.59	16.67	16.41	16.48	85,946	-0.04(-0.27%)
May 19, 2017	16.68	16.76	16.50	16.52	225,319	-0.16(-0.95%)
May 18, 2017	16.50	16.74	16.30	16.68	127,682	+0.11(+0.64%)
May 17, 2017	17.17	17.23	16.57	16.57	276,538	-0.74(-4.26%)
May 16, 2017	17.18	17.36	16.97	17.31	215,320	+0.11(+0.61%)
May 15, 2017	17.22	17.36	17.06	17.21	202,197	-0.06(-0.36%)
May 12, 2017	17.39	17.53	16.72	17.27	310,944	-0.13(-0.76%)
May 11, 2017	17.48	17.48	17.19	17.40	231,007	-0.14(-0.80%)
May 10, 2017	17.49	17.66	17.31	17.54	194,574	+0.11(+0.61%)
May 09, 2017	17.65	17.81	17.23	17.44	243,981	-0.15(-0.85%)
May 08, 2017	16.74	17.60	16.70	17.58	446,088	+0.79(+4.71%)
May 05, 2017	16.11	16.84	16.04	16.79	159,459	+0.76(+4.77%)
May 04, 2017	15.99	16.04	15.89	16.03	402,662	+0.09(+0.55%)
May 03, 2017	16.02	16.02	15.82	15.94	243,263	-0.01(-0.06%)
May 02, 2017	16.01	16.08	15.89	15.95	238,817	-0.04(-0.22%)

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.