Quicklogic Corp (NQ: QUIK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.60	19.88	18.90	19.46	5,864	-0.14(-0.71%)
Apr 27, 2018	19.74	20.02	19.04	19.60	5,887	+0.00(+0.00%)
Apr 26, 2018	19.46	20.30	19.46	19.60	5,220	+0.28(+1.45%)
Apr 25, 2018	19.74	20.85	19.18	19.32	12,379	-0.42(-2.13%)
Apr 24, 2018	20.72	20.72	19.46	19.74	16,572	-1.12(-5.37%)
Apr 23, 2018	21.28	21.28	20.57	20.86	13,349	-0.42(-1.97%)
Apr 20, 2018	21.28	21.84	21.14	21.28	7,844	-0.14(-0.65%)
Apr 19, 2018	22.82	22.82	21.14	21.42	7,033	-1.26(-5.56%)
Apr 18, 2018	21.42	23.10	19.85	22.68	11,080	+1.26(+5.88%)
Apr 17, 2018	20.30	22.12	20.02	21.42	12,114	+1.40(+6.99%)
Apr 16, 2018	19.32	20.72	19.04	20.02	12,280	+0.70(+3.62%)
Apr 13, 2018	19.60	19.74	18.62	19.32	10,854	-0.28(-1.43%)
Apr 12, 2018	20.16	20.30	19.46	19.60	6,605	-0.42(-2.10%)
Apr 11, 2018	19.74	20.30	19.60	20.02	6,191	+0.42(+2.14%)
Apr 10, 2018	19.46	20.02	19.46	19.60	7,956	+0.42(+2.19%)
Apr 09, 2018	20.30	20.30	19.18	19.18	10,229	-1.12(-5.52%)
Apr 06, 2018	20.44	20.58	19.74	20.30	6,840	-0.14(-0.68%)
Apr 05, 2018	20.16	20.58	20.02	20.44	8,297	+0.28(+1.39%)
Apr 04, 2018	19.88	20.44	19.18	20.16	21,648	+0.14(+0.70%)
Apr 03, 2018	20.72	21.00	19.60	20.02	17,586	-0.84(-4.03%)
Apr 02, 2018	21.70	21.91	20.44	20.86	12,817	-0.42(-1.97%)
Mar 29, 2018		21.28	21.28	21.28	0	+0.56(+2.70%)
Mar 28, 2018	21.28	21.70	20.44	20.72	22,875	-0.70(-3.27%)
Mar 27, 2018	21.98	22.12	21.14	21.42	12,658	-0.56(-2.55%)
Mar 26, 2018	22.26	22.26	21.70	21.98	11,325	-0.28(-1.26%)
Mar 23, 2018	22.96	22.96	21.70	22.26	29,839	-0.56(-2.45%)
Mar 22, 2018	22.68	23.38	22.40	22.82	14,320	+0.14(+0.62%)
Mar 21, 2018	22.68	22.82	22.40	22.68	13,650	+0.00(+0.00%)
Mar 20, 2018	23.10	23.10	22.54	22.68	8,144	-0.42(-1.82%)
Mar 19, 2018	22.96	23.10	22.40	23.10	11,059	-0.14(-0.60%)
Mar 16, 2018	22.68	23.24	22.54	23.24	13,601	+0.49(+2.15%)
Mar 15, 2018	22.96	22.96	22.40	22.75	13,766	+0.00(+0.00%)
Mar 14, 2018	23.38	23.38	22.68	22.75	13,137	-0.63(-2.69%)
Mar 13, 2018	23.94	23.94	23.10	23.38	13,477	-0.28(-1.18%)
Mar 12, 2018	23.80	23.94	23.10	23.66	12,073	+0.00(+0.00%)
Mar 09, 2018	23.24	24.08	23.10	23.66	19,549	+0.70(+3.05%)
Mar 08, 2018	22.54	23.30	22.54	22.96	13,091	+0.56(+2.50%)
Mar 07, 2018	22.82	23.65	22.40	22.40	12,114	-0.70(-3.03%)
Mar 06, 2018	24.78	25.76	23.10	23.10	17,374	-1.68(-6.78%)
Mar 05, 2018	23.24	24.78	22.82	24.78	16,246	+1.54(+6.63%)
Mar 02, 2018	22.40	23.52	22.12	23.24	7,809	+0.56(+2.47%)
Mar 01, 2018	22.40	23.10	21.84	22.68	18,496	+0.14(+0.62%)
Feb 28, 2018	23.66	24.08	22.40	22.54	36,797	-1.12(-4.73%)
Feb 27, 2018	23.52	24.08	23.24	23.66	18,153	+0.28(+1.20%)
Feb 26, 2018	24.64	25.34	23.31	23.38	27,356	-1.12(-4.57%)
Feb 23, 2018	23.66	24.64	23.38	24.50	11,113	+1.12(+4.79%)
Feb 22, 2018	23.24	24.08	23.10	23.38	17,401	+0.00(+0.00%)
Feb 21, 2018	24.92	24.92	23.10	23.38	27,571	-1.26(-5.11%)
Feb 20, 2018	26.60	26.60	24.08	24.64	37,533	-1.40(-5.38%)
Feb 16, 2018		26.04	26.04	26.04	0	+0.14(+0.54%)
Feb 15, 2018		29.40	25.20	25.90	63,758	-3.50(-11.90%)
Feb 14, 2018	27.86	30.37	27.72	29.40	34,848	+1.68(+6.06%)
Feb 13, 2018	26.60	28.42	26.60	27.72	11,273	+0.98(+3.66%)
Feb 12, 2018	27.16	27.44	26.32	26.74	11,604	-0.28(-1.04%)
Feb 09, 2018	26.88	27.30	25.34	27.02	29,693	+0.14(+0.52%)
Feb 08, 2018	27.72	27.87	26.18	26.88	17,456	-0.56(-2.04%)
Feb 07, 2018	28.56	28.70	26.74	27.44	18,516	-1.26(-4.39%)
Feb 06, 2018	26.46	28.84	26.04	28.70	30,719	+1.26(+4.59%)
Feb 05, 2018	28.70	28.98	26.60	27.44	17,986	-1.26(-4.39%)
Feb 02, 2018	29.12	29.40	28.00	28.70	17,013	-0.56(-1.91%)
Feb 01, 2018	30.66	31.07	28.56	29.26	16,537	-1.40(-4.57%)
Jan 31, 2018	30.10	30.80	29.12	30.66	29,048	+0.98(+3.30%)
Jan 30, 2018	29.68	30.38	29.68	29.68	23,825	-0.42(-1.40%)
Jan 29, 2018	29.26	30.66	29.12	30.10	27,292	+0.98(+3.37%)
Jan 26, 2018	28.70	29.40	27.86	29.12	29,113	+0.70(+2.46%)
Jan 25, 2018	28.14	28.56	27.45	28.42	16,108	+0.56(+2.01%)
Jan 24, 2018	26.88	28.28	26.88	27.86	25,503	+0.42(+1.53%)
Jan 23, 2018	27.86	27.86	27.16	27.44	9,531	-0.21(-0.76%)
Jan 22, 2018	28.14	28.14	27.44	27.65	21,709	-0.07(-0.25%)
Jan 19, 2018	27.86	28.56	27.30	27.72	42,300	-0.14(-0.50%)
Jan 18, 2018	25.48	29.96	24.92	27.86	96,349	+2.94(+11.80%)
Jan 17, 2018	24.50	25.62	23.49	24.92	27,767	+0.56(+2.30%)
Jan 16, 2018	25.20	25.34	23.80	24.36	17,049	-0.56(-2.25%)
Jan 12, 2018		24.92	24.92	24.92	0	+0.14(+0.56%)
Jan 11, 2018	23.80	25.20	23.38	24.78	9,642	+0.84(+3.51%)
Jan 10, 2018	25.48	25.49	23.10	23.94	27,069	-1.82(-7.07%)
Jan 09, 2018	26.60	26.60	25.32	25.76	8,991	-0.98(-3.66%)
Jan 08, 2018	26.88	26.88	26.04	26.74	15,691	+0.28(+1.06%)
Jan 05, 2018	27.30	27.44	25.90	26.46	20,590	-0.42(-1.56%)
Jan 04, 2018	26.04	27.44	25.90	26.88	14,895	+0.84(+3.23%)
Jan 03, 2018	25.20	26.18	24.92	26.04	12,100	+0.56(+2.20%)
Jan 02, 2018	24.64	25.62	24.22	25.48	8,921	+1.12(+4.60%)
Dec 29, 2017		24.36	24.36	24.36	0	-0.56(-2.25%)
Dec 28, 2017	25.76	25.90	24.50	24.92	11,193	-0.56(-2.20%)
Dec 27, 2017	26.18	26.18	25.34	25.48	15,990	-0.70(-2.67%)
Dec 26, 2017	24.78	26.18	24.50	26.18	25,260	+1.82(+7.47%)
Dec 22, 2017	24.22	25.20	23.94	24.36	23,747	+0.42(+1.75%)
Dec 21, 2017	22.96	24.50	22.69	23.94	17,770	+1.12(+4.91%)
Dec 20, 2017	23.38	23.38	22.40	22.82	7,398	-0.28(-1.21%)
Dec 19, 2017	23.52	23.52	22.82	23.10	2,197	-0.42(-1.79%)
Dec 18, 2017	22.82	23.52	22.82	23.52	11,124	+0.84(+3.70%)
Dec 15, 2017	23.94	23.94	22.54	22.68	7,939	-0.84(-3.57%)
Dec 14, 2017	21.56	24.16	21.56	23.52	36,289	+2.24(+10.53%)
Dec 13, 2017	21.14	21.84	21.00	21.28	8,818	+0.28(+1.33%)
Dec 12, 2017	21.70	21.84	20.86	21.00	15,304	-0.28(-1.32%)
Dec 11, 2017	21.56	21.70	21.28	21.28	6,049	-0.14(-0.65%)
Dec 08, 2017	21.84	22.12	21.28	21.42	5,932	-0.56(-2.55%)
Dec 07, 2017	21.28	21.98	21.28	21.98	7,783	+0.84(+3.97%)
Dec 06, 2017	21.56	21.98	21.00	21.14	9,574	-0.56(-2.58%)
Dec 05, 2017	21.98	22.26	21.56	21.70	7,867	-0.42(-1.90%)
Dec 04, 2017	22.96	22.96	21.56	22.12	9,164	-0.70(-3.07%)
Dec 01, 2017	22.26	22.82	21.56	22.82	19,725	+0.70(+3.16%)
Nov 30, 2017	22.12	22.82	21.70	22.12	4,790	+0.14(+0.64%)
Nov 29, 2017	22.40	22.96	21.84	21.98	4,953	-0.56(-2.48%)
Nov 28, 2017	22.68	23.10	21.98	22.54	10,521	+0.14(+0.63%)
Nov 27, 2017	22.68	22.96	21.98	22.40	12,362	-0.56(-2.44%)
Nov 24, 2017	22.68	23.03	22.12	22.96	4,713	+0.56(+2.50%)
Nov 22, 2017	22.26	22.68	21.98	22.40	3,658	+0.42(+1.91%)
Nov 21, 2017	22.68	23.10	21.84	21.98	17,384	-0.84(-3.68%)
Nov 20, 2017	22.54	22.96	21.84	22.82	7,501	+0.42(+1.88%)
Nov 17, 2017	20.72	22.40	20.72	22.40	17,036	+1.68(+8.11%)
Nov 16, 2017	21.14	21.98	20.72	20.72	14,762	-0.28(-1.33%)
Nov 15, 2017	21.70	21.70	20.72	21.00	20,821	-0.84(-3.85%)
Nov 14, 2017	22.82	22.86	21.70	21.84	19,949	-0.98(-4.29%)
Nov 13, 2017	23.10	24.08	22.40	22.82	16,436	-0.70(-2.98%)
Nov 10, 2017	23.52	24.64	22.96	23.52	16,260	-1.40(-5.62%)
Nov 09, 2017	22.40	26.18	21.98	24.92	62,142	+3.50(+16.34%)
Nov 08, 2017	22.26	22.40	21.14	21.42	12,502	-0.70(-3.16%)
Nov 07, 2017	21.84	22.40	21.70	22.12	3,002	+0.00(+0.00%)
Nov 06, 2017	21.84	22.12	21.56	22.12	3,689	+0.42(+1.94%)
Nov 03, 2017	21.70	21.95	21.28	21.70	3,599	+0.00(+0.00%)
Nov 02, 2017	21.14	22.54	21.14	21.70	4,236	+0.14(+0.65%)
Nov 01, 2017	22.68	22.68	21.28	21.56	3,467	-0.56(-2.53%)
Oct 31, 2017	21.00	22.54	21.00	22.12	6,752	+0.98(+4.64%)
Oct 30, 2017	20.58	21.42	20.58	21.14	5,284	+0.42(+2.03%)
Oct 27, 2017	21.14	21.28	20.44	20.72	9,960	-0.42(-1.99%)
Oct 26, 2017	21.00	21.28	21.00	21.14	5,834	-0.14(-0.66%)
Oct 25, 2017	21.84	22.26	21.00	21.28	5,411	-0.98(-4.40%)
Oct 24, 2017	21.42	22.68	21.42	22.26	6,772	+0.98(+4.61%)
Oct 23, 2017	21.00	22.19	21.00	21.28	9,902	+0.14(+0.66%)
Oct 20, 2017	22.82	22.82	20.58	21.14	16,524	-1.54(-6.79%)
Oct 19, 2017	22.54	22.96	22.12	22.68	6,299	+0.00(+0.00%)
Oct 18, 2017	22.40	22.96	22.40	22.68	5,321	+0.28(+1.25%)
Oct 17, 2017	22.96	22.96	22.40	22.40	5,139	-0.70(-3.03%)
Oct 16, 2017	22.96	23.52	22.68	23.10	2,982	+0.28(+1.23%)
Oct 13, 2017	23.24	23.80	22.40	22.82	10,077	-0.42(-1.81%)
Oct 12, 2017	23.52	23.80	23.24	23.24	5,475	-0.14(-0.60%)
Oct 11, 2017	23.66	24.08	23.24	23.38	13,686	-0.14(-0.60%)
Oct 10, 2017	22.68	23.66	22.68	23.52	6,416	+0.42(+1.82%)
Oct 09, 2017	23.52	23.80	22.82	23.10	6,578	-0.14(-0.60%)
Oct 06, 2017	22.54	23.52	22.54	23.24	4,311	+0.70(+3.11%)
Oct 05, 2017	23.38	23.38	22.40	22.54	7,783	-0.56(-2.42%)
Oct 04, 2017	22.82	23.66	22.54	23.10	7,121	+0.28(+1.23%)
Oct 03, 2017	23.52	23.78	22.54	22.82	8,823	-0.70(-2.98%)
Oct 02, 2017	23.66	24.06	23.52	23.52	4,521	+0.00(+0.00%)
Sep 29, 2017	23.94	24.36	23.52	23.52	6,528	-0.56(-2.33%)
Sep 28, 2017	23.80	24.36	23.80	24.08	5,036	-0.14(-0.58%)
Sep 27, 2017	24.08	24.36	23.66	24.22	4,871	+0.14(+0.58%)
Sep 26, 2017	23.94	24.36	23.52	24.08	8,096	-0.14(-0.58%)
Sep 25, 2017	23.52	24.50	23.38	24.22	15,898	+0.42(+1.76%)
Sep 22, 2017	23.66	23.94	23.24	23.80	11,500	-0.28(-1.16%)
Sep 21, 2017	24.92	24.92	23.66	24.08	12,753	-0.42(-1.71%)
Sep 20, 2017	24.50	24.92	23.94	24.50	12,257	+0.14(+0.57%)
Sep 19, 2017	24.36	24.64	23.94	24.36	9,051	+0.14(+0.58%)
Sep 18, 2017	24.50	24.50	23.80	24.22	17,921	-0.28(-1.14%)
Sep 15, 2017	24.50	25.48	23.80	24.50	65,488	+0.14(+0.57%)
Sep 14, 2017	23.66	24.64	23.38	24.36	45,847	+0.84(+3.57%)
Sep 13, 2017	23.52	23.66	22.40	23.52	21,171	+0.56(+2.44%)
Sep 12, 2017	23.66	23.95	22.45	22.96	25,352	-0.84(-3.53%)
Sep 11, 2017	23.80	24.50	23.66	23.80	32,527	+0.70(+3.03%)
Sep 08, 2017	23.52	23.52	22.42	23.10	11,327	-0.84(-3.51%)
Sep 07, 2017	23.80	23.94	22.82	23.94	23,718	+0.00(+0.00%)
Sep 06, 2017		24.50	22.06	23.94	92,940	+2.66(+12.50%)
Sep 05, 2017	20.30	21.56	20.30	21.28	31,011	+0.98(+4.83%)
Sep 01, 2017	18.90	21.00	18.76	20.30	41,531	+1.54(+8.21%)
Aug 31, 2017	19.18	19.46	18.62	18.76	12,403	-0.21(-1.11%)
Aug 30, 2017	18.34	19.46	18.34	18.97	5,631	+0.63(+3.44%)
Aug 29, 2017	18.62	18.90	18.20	18.34	8,518	-0.28(-1.50%)
Aug 28, 2017	18.06	19.32	18.06	18.62	26,574	+0.56(+3.10%)
Aug 25, 2017	17.92	18.20	17.78	18.06	8,584	+0.14(+0.78%)
Aug 24, 2017	17.64	17.92	17.50	17.92	5,582	+0.28(+1.59%)
Aug 23, 2017	17.78	17.92	17.50	17.64	5,856	-0.14(-0.79%)
Aug 22, 2017	18.06	18.71	17.50	17.78	13,129	+0.00(+0.00%)
Aug 21, 2017	17.92	17.92	17.64	17.78	4,342	-0.28(-1.55%)
Aug 18, 2017	17.64	18.06	17.36	18.06	17,499	+0.28(+1.57%)
Aug 17, 2017	17.36	18.20	17.36	17.78	8,599	+0.28(+1.60%)
Aug 16, 2017	17.92	18.06	17.22	17.50	11,001	-0.14(-0.79%)
Aug 15, 2017	18.06	18.20	17.50	17.64	19,226	-0.56(-3.08%)
Aug 14, 2017	17.50	18.20	17.50	18.20	14,793	+0.70(+4.00%)
Aug 11, 2017	18.48	18.48	17.36	17.50	29,232	-0.84(-4.58%)
Aug 10, 2017	18.90	19.88	17.08	18.34	48,844	-0.98(-5.07%)
Aug 09, 2017	19.46	20.02	19.18	19.32	20,398	-0.14(-0.72%)
Aug 08, 2017	18.62	19.60	18.62	19.46	10,393	+0.70(+3.73%)
Aug 07, 2017	18.48	19.04	18.48	18.76	25,746	-0.14(-0.74%)
Aug 04, 2017	19.32	20.30	18.62	18.90	18,975	-0.42(-2.17%)
Aug 03, 2017	19.04	19.74	19.04	19.32	11,082	+0.14(+0.73%)
Aug 02, 2017	20.02	20.02	19.04	19.18	23,313	-0.70(-3.52%)
Aug 01, 2017	20.30	20.30	19.60	19.88	6,440	-0.28(-1.39%)
Jul 31, 2017	20.16	20.44	19.88	20.16	9,664	+0.00(+0.00%)
Jul 28, 2017	20.86	21.00	18.90	20.16	21,080	-0.56(-2.70%)
Jul 27, 2017	20.44	21.70	19.74	20.72	16,470	+0.00(+0.00%)
Jul 26, 2017	20.58	21.00	20.44	20.72	9,016	+0.14(+0.68%)
Jul 25, 2017	20.86	21.84	20.58	20.58	16,741	+0.00(+0.00%)
Jul 24, 2017	20.44	20.86	20.30	20.58	14,638	+0.00(+0.00%)
Jul 21, 2017	21.14	21.42	20.30	20.58	32,971	-0.42(-2.00%)
Jul 20, 2017		21.70	21.00	21.00	17,697	+0.00(+0.00%)
Jul 19, 2017	19.60	21.42	19.48	21.00	19,656	+1.68(+8.70%)
Jul 18, 2017	18.90	19.60	18.90	19.32	8,007	+0.28(+1.47%)
Jul 17, 2017	19.74	19.88	18.90	19.04	13,839	-0.98(-4.90%)
Jul 14, 2017	19.46	20.58	19.46	20.02	14,972	+0.70(+3.62%)
Jul 13, 2017	19.60	20.89	19.32	19.32	10,756	-0.42(-2.13%)
Jul 12, 2017	19.46	20.60	19.32	19.74	19,442	+0.28(+1.44%)
Jul 11, 2017	19.18	20.02	19.18	19.46	14,345	+0.56(+2.96%)
Jul 10, 2017	19.04	20.02	18.90	18.90	6,546	-0.28(-1.46%)
Jul 07, 2017	19.46	19.74	18.90	19.18	7,519	-0.14(-0.72%)
Jul 06, 2017	20.02	20.05	18.90	19.32	19,053	-0.84(-4.17%)
Jul 05, 2017	20.30	21.00	19.88	20.16	23,952	+0.00(+0.00%)
Jul 03, 2017	20.44	20.86	20.16	20.16	1,235	-0.28(-1.37%)
Jun 30, 2017	21.14	21.56	20.30	20.44	9,924	-0.42(-2.01%)
Jun 29, 2017	21.14	21.56	20.58	20.86	15,305	-0.42(-1.97%)
Jun 28, 2017	21.84	21.84	20.30	21.28	15,322	-0.14(-0.65%)
Jun 27, 2017	22.54	22.96	21.42	21.42	28,528	-1.54(-6.71%)
Jun 26, 2017	23.10	23.38	21.42	22.96	75,586	+0.56(+2.50%)
Jun 23, 2017	17.50	22.68	17.50	22.40	154,844	+5.32(+31.15%)
Jun 22, 2017	17.08	17.50	16.94	17.08	6,041	+0.00(+0.00%)
Jun 21, 2017	17.08	17.38	16.94	17.08	10,509	+0.14(+0.83%)
Jun 20, 2017	17.08	17.50	16.80	16.94	9,283	-0.21(-1.22%)
Jun 19, 2017	17.22	17.50	16.87	17.15	11,813	+0.35(+2.08%)
Jun 16, 2017	17.22	17.36	16.80	16.80	14,457	-0.28(-1.64%)
Jun 15, 2017	17.08	17.50	16.94	17.08	5,630	+0.00(+0.00%)
Jun 14, 2017	17.50	17.50	16.94	17.08	12,434	-0.56(-3.17%)
Jun 13, 2017	17.36	18.06	17.22	17.64	5,590	+0.28(+1.61%)
Jun 12, 2017	17.08	17.78	16.94	17.36	7,571	+0.14(+0.81%)
Jun 09, 2017	17.22	17.92	16.94	17.22	17,746	-0.28(-1.60%)
Jun 08, 2017	17.50	18.02	17.22	17.50	10,837	-0.14(-0.79%)
Jun 07, 2017	18.06	18.76	17.50	17.64	17,909	-0.42(-2.33%)
Jun 06, 2017	17.22	18.48	17.22	18.06	15,762	+0.84(+4.88%)
Jun 05, 2017	17.92	18.34	17.08	17.22	13,126	-0.70(-3.91%)
Jun 02, 2017	17.08	18.62	17.08	17.92	33,200	+0.84(+4.92%)
Jun 01, 2017	17.08	17.64	16.56	17.08	32,210	+0.14(+0.83%)
May 31, 2017	16.52	17.78	16.24	16.94	36,004	+0.70(+4.31%)
May 30, 2017	17.22	17.22	16.10	16.24	33,443	-0.84(-4.92%)
May 26, 2017	17.50	17.52	16.94	17.08	8,010	-0.42(-2.40%)
May 25, 2017	17.50	17.71	16.94	17.50	14,042	+0.14(+0.81%)
May 24, 2017	17.36	17.92	16.94	17.36	24,880	+0.00(+0.00%)
May 23, 2017	17.92	17.92	16.94	17.36	36,969	-0.14(-0.80%)
May 22, 2017	19.18	19.46	17.08	17.50	67,663	-1.82(-9.42%)
May 19, 2017	19.04	19.74	19.04	19.32	19,615	+0.42(+2.22%)
May 18, 2017	19.04	20.30	18.90	18.90	24,516	+0.00(+0.00%)
May 17, 2017	18.90	19.32	18.62	18.90	25,895	+0.00(+0.00%)
May 16, 2017	19.74	20.02	18.90	18.90	34,557	-0.70(-3.57%)
May 15, 2017	20.72	20.99	19.32	19.60	42,034	-1.12(-5.41%)
May 12, 2017	21.28	21.37	20.44	20.72	25,350	-0.56(-2.63%)
May 11, 2017	21.70	21.84	18.90	21.28	79,826	-2.10(-8.98%)
May 10, 2017	22.96	23.38	22.12	23.38	17,783	+0.98(+4.38%)
May 09, 2017	22.12	22.54	22.12	22.40	11,605	+0.28(+1.27%)
May 08, 2017	23.38	23.38	21.56	22.12	17,948	-1.26(-5.39%)
May 05, 2017	22.40	23.52	22.12	23.38	13,910	+1.12(+5.03%)
May 04, 2017	22.40	22.68	21.28	22.26	13,367	-0.28(-1.24%)
May 03, 2017	23.10	23.10	22.12	22.54	17,330	-0.70(-3.01%)
May 02, 2017	23.80	23.80	22.96	23.24	9,739	-0.28(-1.19%)

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.