Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	14.44	14.86	14.33	14.44	2,987,431	-0.04(-0.28%)
Apr 27, 2018	14.85	15.01	14.47	14.48	2,321,577	-0.51(-3.40%)
Apr 26, 2018	15.06	15.20	14.84	14.99	2,500,824	-0.05(-0.33%)
Apr 25, 2018	14.99	15.21	14.65	15.04	2,229,126	-0.07(-0.46%)
Apr 24, 2018	15.30	15.54	14.99	15.11	1,982,719	-0.08(-0.53%)
Apr 23, 2018	14.95	15.30	14.85	15.19	2,047,296	+0.11(+0.73%)
Apr 20, 2018	15.10	15.17	14.75	15.08	2,071,682	-0.21(-1.37%)
Apr 19, 2018	15.51	15.65	14.93	15.29	2,041,493	-0.11(-0.71%)
Apr 18, 2018	15.18	15.71	15.14	15.40	3,282,927	+0.41(+2.74%)
Apr 17, 2018	15.02	15.18	14.72	14.99	2,109,784	+0.05(+0.33%)
Apr 16, 2018	14.82	15.12	14.56	14.94	1,964,938	+0.07(+0.47%)
Apr 13, 2018	14.58	15.02	14.48	14.87	2,444,813	+0.36(+2.48%)
Apr 12, 2018	14.54	14.68	14.10	14.51	2,116,832	-0.13(-0.89%)
Apr 11, 2018	13.92	14.73	13.87	14.64	3,060,124	+0.77(+5.55%)
Apr 10, 2018	13.22	14.02	13.12	13.87	4,387,683	+1.00(+7.77%)
Apr 09, 2018	12.82	12.94	12.46	12.87	2,426,637	+0.27(+2.14%)
Apr 06, 2018	12.48	12.78	12.36	12.60	2,648,324	-0.04(-0.32%)
Apr 05, 2018	12.08	12.99	12.08	12.64	3,293,846	+0.65(+5.42%)
Apr 04, 2018	11.50	12.08	11.35	11.99	3,235,990	+0.16(+1.35%)
Apr 03, 2018	11.31	11.86	11.07	11.83	2,545,251	+0.55(+4.88%)
Apr 02, 2018	11.39	11.56	11.02	11.28	1,558,945	-0.26(-2.25%)
Mar 29, 2018		11.54	11.54	11.54	0	+0.49(+4.43%)
Mar 28, 2018	11.20	11.37	10.94	11.05	2,435,337	-0.19(-1.69%)
Mar 27, 2018	11.86	12.03	11.15	11.24	2,704,348	-0.57(-4.83%)
Mar 26, 2018	12.29	12.30	11.57	11.81	2,208,920	-0.30(-2.48%)
Mar 23, 2018	12.35	12.68	12.11	12.11	2,780,914	-0.14(-1.14%)
Mar 22, 2018	12.49	12.69	12.25	12.25	2,679,686	-0.40(-3.16%)
Mar 21, 2018	11.74	12.70	11.64	12.65	3,035,812	+1.00(+8.58%)
Mar 20, 2018	11.76	11.85	11.56	11.65	1,995,335	+0.02(+0.17%)
Mar 19, 2018	12.22	12.22	11.47	11.63	2,347,372	-0.75(-6.06%)
Mar 16, 2018	11.85	12.55	11.80	12.38	3,482,414	+0.56(+4.74%)
Mar 15, 2018	11.99	12.20	11.74	11.82	5,447,089	-0.29(-2.39%)
Mar 14, 2018	11.90	12.22	11.82	12.11	3,796,627	+0.28(+2.37%)
Mar 13, 2018	12.13	12.26	11.73	11.83	1,690,886	-0.26(-2.15%)
Mar 12, 2018	11.94	12.38	11.94	12.09	1,830,956	+0.06(+0.50%)
Mar 09, 2018	11.71	12.07	11.71	12.03	2,595,701	+0.47(+4.07%)
Mar 08, 2018	11.50	11.62	11.32	11.56	2,364,074	+0.14(+1.23%)
Mar 07, 2018			11.24	11.42	2,226,992	-0.37(-3.14%)
Mar 06, 2018	12.08	12.28	11.66	11.79	2,137,793	-0.23(-1.91%)
Mar 05, 2018	11.45	12.32	11.45	12.02	3,676,963	+0.41(+3.53%)
Mar 02, 2018	11.38	11.64	11.01	11.61	5,405,611	+0.04(+0.35%)
Mar 01, 2018	12.08	12.27	11.41	11.57	7,717,114	-0.59(-4.85%)
Feb 28, 2018	12.51	13.04	12.01	12.16	5,319,042	-1.04(-7.88%)
Feb 27, 2018	13.60	13.86	13.17	13.20	3,374,641	-0.40(-2.94%)
Feb 26, 2018	13.69	13.69	13.23	13.60	1,591,299	+0.01(+0.07%)
Feb 23, 2018	13.32	13.62	13.15	13.59	1,889,437	+0.44(+3.35%)
Feb 22, 2018		13.38		13.15	2,668,830	+0.78(+6.31%)
Feb 21, 2018	12.58	12.83	12.37	12.37	2,020,221	-0.25(-1.98%)
Feb 20, 2018	12.82	13.24	12.55	12.62	2,553,357	-0.15(-1.17%)
Feb 16, 2018		12.77	12.77	12.77	0	+0.22(+1.75%)
Feb 15, 2018	12.57	12.67	12.13	12.55	3,921,016	+0.04(+0.32%)
Feb 14, 2018	12.15	12.68	12.11	12.51	3,514,508	+0.24(+1.96%)
Feb 13, 2018	12.68	12.73	12.22	12.27	2,828,471	-0.54(-4.22%)
Feb 12, 2018	13.08	13.31	12.73	12.81	4,192,037	+0.00(+0.00%)
Feb 09, 2018	12.91	12.98	12.15	12.81	4,254,901	+0.02(+0.16%)
Feb 08, 2018	13.36	13.58	12.79	12.79	4,159,489	-0.49(-3.69%)
Feb 07, 2018	14.19	14.27	13.27	13.28	2,741,816	-0.93(-6.54%)
Feb 06, 2018	13.46	14.37	13.32	14.21	2,965,408	+0.23(+1.65%)
Feb 05, 2018	14.12	14.39	13.77	13.98	1,968,213	-0.37(-2.58%)
Feb 02, 2018	14.71	14.79	14.28	14.35	2,226,319	-0.76(-5.03%)
Feb 01, 2018	14.75	15.38	14.69	15.11	3,114,989	+0.39(+2.65%)
Jan 31, 2018	14.79	14.88	14.63	14.72	2,547,777	-0.09(-0.61%)
Jan 30, 2018	14.80	14.91	14.58	14.81	2,895,072	-0.29(-1.92%)
Jan 29, 2018	15.49	15.50	15.06	15.10	2,789,611	-0.52(-3.33%)
Jan 26, 2018	15.71	15.81	15.49	15.62	1,606,568	+0.01(+0.06%)
Jan 25, 2018	15.84	15.89	15.33	15.61	2,334,123	+0.01(+0.06%)
Jan 24, 2018	15.85	15.90	15.30	15.60	2,791,722	-0.23(-1.45%)
Jan 23, 2018	15.72	15.98	15.42	15.83	3,585,944	-0.37(-2.28%)
Jan 22, 2018		16.23	15.85	16.20	2,195,157	+0.28(+1.76%)
Jan 19, 2018	15.68	16.02	15.64	15.92	3,248,426	+0.00(+0.00%)
Jan 18, 2018	16.49	16.49	15.91	15.92	2,055,821	-0.64(-3.86%)
Jan 17, 2018	16.57	16.74	16.39	16.56	2,303,230	+0.01(+0.06%)
Jan 16, 2018	17.16	17.30	16.53	16.55	2,723,902	-0.62(-3.61%)
Jan 12, 2018		17.17	17.17	17.17	0	+0.07(+0.41%)
Jan 11, 2018	16.14	17.33	15.97	17.10	4,141,956	+0.63(+3.83%)
Jan 10, 2018		16.65		16.47	3,362,788	+0.01(+0.06%)
Jan 09, 2018	17.10	17.16	16.45	16.46	3,658,863	-0.56(-3.29%)
Jan 08, 2018	16.98	17.14	16.63	17.02	3,639,972	-0.05(-0.29%)
Jan 05, 2018	17.06	17.20	16.71	17.07	2,137,361	-0.13(-0.76%)
Jan 04, 2018	16.90	17.28	16.42	17.20	2,377,662	+0.39(+2.32%)
Jan 03, 2018	16.30	16.91	15.92	16.81	3,211,581	+0.62(+3.83%)
Jan 02, 2018	15.78	16.24	15.61	16.19	2,129,114	+0.53(+3.38%)
Dec 29, 2017		15.66	15.66	15.66	0	+0.09(+0.58%)
Dec 28, 2017	15.57	15.74	15.40	15.57	1,381,176	+0.06(+0.39%)
Dec 27, 2017	15.70	15.70	15.35	15.51	1,315,387	-0.21(-1.34%)
Dec 26, 2017	15.25	15.73	15.15	15.72	1,536,491	+0.63(+4.17%)
Dec 22, 2017	14.76	15.37	14.71	15.09	2,316,378	+0.25(+1.68%)
Dec 21, 2017	14.04	14.94	14.00	14.84	2,492,887	+0.76(+5.40%)
Dec 20, 2017	14.03	14.19	13.77	14.08	2,031,766	+0.21(+1.51%)
Dec 19, 2017	13.76	13.93	13.72	13.87	1,759,847	+0.17(+1.24%)
Dec 18, 2017	13.47	13.91	13.47	13.70	1,718,523	+0.33(+2.47%)
Dec 15, 2017	13.65	13.73	13.35	13.37	3,158,307	-0.18(-1.33%)
Dec 14, 2017	13.88	14.27	13.54	13.55	1,672,975	-0.53(-3.76%)
Dec 13, 2017	14.52	14.71	13.98	14.08	2,153,868	-0.42(-2.90%)
Dec 12, 2017	14.51	14.77	14.49	14.50	1,998,540	+0.12(+0.83%)
Dec 11, 2017	14.34	14.41	14.21	14.38	1,526,458	+0.11(+0.77%)
Dec 08, 2017	14.35	14.40	14.15	14.27	2,646,043	+0.00(+0.00%)
Dec 07, 2017	14.25	14.25	14.06		2,028,172	+0.00(+0.00%)
Dec 06, 2017	14.86	14.86	13.94	14.20	3,333,918	-0.86(-5.71%)
Dec 05, 2017	14.74	15.19	14.67	15.06	2,792,661	+0.30(+2.03%)
Dec 04, 2017	15.11	15.26	14.70	14.76	2,669,751	-0.36(-2.38%)
Dec 01, 2017	14.69	15.15	14.49	15.12	5,380,673	+0.65(+4.49%)
Nov 30, 2017	14.15	14.79	13.94	14.47	5,173,098	+0.46(+3.28%)
Nov 29, 2017	13.93	14.04	13.63	14.01	3,079,824	+0.05(+0.36%)
Nov 28, 2017	13.81	14.11	13.70	13.96	2,081,087	+0.13(+0.94%)
Nov 27, 2017	13.93	13.94	13.55	13.83	1,966,333	-0.28(-1.98%)
Nov 24, 2017	14.36	14.50	14.09	14.11	1,021,797	-0.12(-0.84%)
Nov 22, 2017	13.96	14.28	13.93	14.23	1,741,300	+0.50(+3.64%)
Nov 21, 2017	13.78	14.09	13.71	13.73	2,267,584	+0.09(+0.66%)
Nov 20, 2017	13.79	13.83	13.59	13.64	2,166,454	-0.23(-1.66%)
Nov 17, 2017	13.85	14.03	13.37	13.87	3,636,439	+0.11(+0.80%)
Nov 16, 2017	13.82	13.89	13.40	13.76	4,083,838	-0.05(-0.36%)
Nov 15, 2017	13.72	14.10	13.35	13.81	3,720,270	-0.19(-1.36%)
Nov 14, 2017	14.56	14.67	13.94	14.00	3,182,332	-0.69(-4.70%)
Nov 13, 2017	15.18	15.18	14.36	14.69	4,030,422	-0.56(-3.67%)
Nov 10, 2017	15.41	15.69	15.12	15.25	3,898,562	-0.13(-0.85%)
Nov 09, 2017	15.17	15.55	15.11	15.38	2,381,048	+0.10(+0.65%)
Nov 08, 2017	14.76	15.59	14.76	15.28	3,008,857	+0.47(+3.17%)
Nov 07, 2017	14.90	14.90	14.52	14.81	2,327,323	-0.07(-0.47%)
Nov 06, 2017	14.20	14.91	14.07	14.88	2,856,385	+0.80(+5.68%)
Nov 03, 2017	13.92	14.17	13.63	14.08	2,932,778	+0.14(+1.00%)
Nov 02, 2017	14.49	14.57	13.78	13.94	3,168,286	-0.57(-3.93%)
Nov 01, 2017	14.85	15.05	13.89	14.51	4,315,758	+0.18(+1.26%)
Oct 31, 2017	14.20	14.50	13.96	14.33	3,102,355	+0.05(+0.35%)
Oct 30, 2017	13.77	14.34	13.70	14.28	3,546,430	+0.55(+4.01%)
Oct 27, 2017	13.19	13.76	12.95	13.73	3,900,201	+0.45(+3.39%)
Oct 26, 2017	13.25	13.48	12.81	13.28	3,121,080	+0.04(+0.30%)
Oct 25, 2017	13.42	13.42	12.95	13.24	2,812,436	-0.13(-0.97%)
Oct 24, 2017	13.28	13.58	13.24	13.37	3,104,504	+0.21(+1.60%)
Oct 23, 2017	13.12	13.31	12.99	13.16	2,639,104	+0.06(+0.46%)
Oct 20, 2017	13.30	13.32	12.97	13.10	3,730,546	-0.11(-0.83%)
Oct 19, 2017	13.10	13.63	12.94	13.21	4,707,334	-0.03(-0.23%)
Oct 18, 2017	13.47	13.65	13.20	13.24	2,932,884	-0.25(-1.85%)
Oct 17, 2017	13.89	13.91	13.32	13.49	3,376,211	-0.42(-3.02%)
Oct 16, 2017	13.93	14.16	13.85	13.91	3,537,153	+0.20(+1.46%)
Oct 13, 2017	13.42	13.88	13.39	13.71	2,643,794	+0.53(+4.02%)
Oct 12, 2017	13.17	13.34	13.11	13.18	3,636,504	-0.22(-1.64%)
Oct 11, 2017	13.30	13.45	13.18	13.40	2,872,071	+0.10(+0.75%)
Oct 10, 2017	13.54	13.70	13.29	13.30	3,558,783	+0.00(+0.00%)
Oct 09, 2017	13.16	13.51	13.00	13.30	3,485,492	+0.22(+1.68%)
Oct 06, 2017	12.74	13.09	12.54	13.08	4,875,116	+0.06(+0.46%)
Oct 05, 2017	12.89	13.10	12.80	13.02	2,240,931	+0.17(+1.32%)
Oct 04, 2017	12.74	13.05	12.71	12.85	2,907,021	+0.11(+0.86%)
Oct 03, 2017	12.71	12.93	12.48	12.74	2,999,668	+0.05(+0.39%)
Oct 02, 2017	12.47	12.69	12.35	12.69	2,619,531	-0.16(-1.25%)
Sep 29, 2017	12.71	12.91	12.50	12.85	2,402,321	+0.17(+1.34%)
Sep 28, 2017	12.79	13.02	12.54	12.68	6,407,550	-0.03(-0.24%)
Sep 27, 2017	12.35	12.75	12.13	12.71	4,008,201	+0.47(+3.84%)
Sep 26, 2017	11.96	12.25	11.83	12.24	5,217,614	+0.24(+2.00%)
Sep 25, 2017	11.98	13.07	11.69	12.00	11,054,681	+0.59(+5.17%)
Sep 22, 2017	11.26	11.71	11.22	11.41	3,706,768	+0.13(+1.15%)
Sep 21, 2017	11.80	11.82	11.22	11.28	4,504,202	-0.59(-4.97%)
Sep 20, 2017	11.56	12.00	11.56	11.87	3,160,109	+0.39(+3.40%)
Sep 19, 2017	11.41	11.67	11.24	11.48	4,129,494	+0.12(+1.06%)
Sep 18, 2017	11.20	11.66	11.04	11.36	4,581,377	+0.12(+1.07%)
Sep 15, 2017	11.07	11.29	10.90	11.24	5,879,892	+0.18(+1.63%)
Sep 14, 2017	11.17	11.68	10.93	11.06	5,773,554	+0.04(+0.36%)
Sep 13, 2017	10.65	11.23	10.61	11.02	4,415,593	+0.41(+3.86%)
Sep 12, 2017	10.08	10.71	10.05	10.61	4,709,262	+0.57(+5.68%)
Sep 11, 2017	9.980	10.10	9.670	10.04	3,522,548	+0.07(+0.70%)
Sep 08, 2017	9.980	10.05	9.711	9.970	2,507,203	-0.05(-0.50%)
Sep 07, 2017	10.35	10.43	9.860	10.02	2,818,118	-0.35(-3.38%)
Sep 06, 2017	10.28	10.51	10.28	10.37	4,149,641	+0.16(+1.57%)
Sep 05, 2017	10.36	10.53	10.07	10.21	4,154,038	+0.00(+0.00%)
Sep 01, 2017	9.800	10.32	9.690	10.21	2,964,270	+0.46(+4.72%)
Aug 31, 2017	9.770	9.851	9.680	9.750	3,377,517	+0.02(+0.21%)
Aug 30, 2017	9.910	9.910	9.500	9.730	2,238,520	-0.21(-2.11%)
Aug 29, 2017	9.390	10.00	9.360	9.940	4,078,490	+0.47(+4.96%)
Aug 28, 2017	9.600	9.750	9.365	9.470	2,186,250	-0.13(-1.35%)
Aug 25, 2017	9.720	9.860	9.560	9.600	4,054,927	+0.15(+1.59%)
Aug 24, 2017	9.330	9.560	9.290	9.450	1,867,829	+0.05(+0.53%)
Aug 23, 2017	9.130	9.470	9.080	9.400	2,671,459	+0.27(+2.96%)
Aug 22, 2017	9.110	9.240	9.100	9.130	2,529,310	+0.09(+1.00%)
Aug 21, 2017	9.310	9.310	9.020	9.040	2,367,262	-0.29(-3.11%)
Aug 18, 2017	9.080	9.445	9.075	9.330	3,034,824	+0.20(+2.19%)
Aug 17, 2017	9.170	9.345	9.050	9.130	2,878,195	-0.12(-1.30%)
Aug 16, 2017	9.590	9.645	9.190	9.250	2,722,920	-0.34(-3.55%)
Aug 15, 2017	9.860	9.890	9.210	9.590	4,356,682	-0.33(-3.33%)
Aug 14, 2017	9.990	10.09	9.855	9.920	3,127,501	-0.02(-0.20%)
Aug 11, 2017	9.770	10.09	9.710	9.940	2,605,927	+0.00(+0.00%)
Aug 10, 2017	10.23	10.36	9.845	9.940	3,261,442	-0.24(-2.36%)
Aug 09, 2017	10.67	10.74	10.04	10.18	3,276,264	-0.48(-4.50%)
Aug 08, 2017	10.89	11.02	10.57	10.66	2,221,615	-0.31(-2.83%)
Aug 07, 2017	11.34	11.38	10.95	10.97	3,188,579	-0.48(-4.19%)
Aug 04, 2017	11.67	11.85	11.43	11.45	3,167,665	-0.21(-1.80%)
Aug 03, 2017	11.34	12.01	11.29	11.66	4,006,320	+0.32(+2.82%)
Aug 02, 2017	11.54	11.54	11.10	11.34	3,485,517	-0.12(-1.05%)
Aug 01, 2017	11.54	11.66	11.33	11.46	5,612,252	-0.21(-1.80%)
Jul 31, 2017	11.57	11.79	11.25	11.67	3,520,104	+0.05(+0.43%)
Jul 28, 2017	11.68	12.25	11.60	11.62	3,897,267	-0.12(-1.02%)
Jul 27, 2017	11.65	11.98	11.43	11.74	3,567,420	+0.07(+0.60%)
Jul 26, 2017	11.78	11.87	11.39	11.67	4,381,131	+0.01(+0.09%)
Jul 25, 2017	11.51	11.90	11.48	11.66	3,254,438	+0.38(+3.37%)
Jul 24, 2017	11.32	11.39	11.09	11.28	2,234,462	+0.11(+0.98%)
Jul 21, 2017	11.36	11.38	11.04	11.17	3,158,176	-0.21(-1.85%)
Jul 20, 2017	11.99	12.09	11.30	11.38	3,898,414	-0.43(-3.64%)
Jul 19, 2017	10.97	11.97	10.97	11.81	4,782,102	+0.78(+7.07%)
Jul 18, 2017	11.07	11.10	10.85	11.03	2,851,941	+0.05(+0.46%)
Jul 17, 2017	10.83	11.08	10.78	10.98	2,483,580	+0.12(+1.10%)
Jul 14, 2017	10.92	11.05	10.68	10.86	2,716,720	-0.05(-0.46%)
Jul 13, 2017	10.46	11.07	10.40	10.91	4,640,996	+0.47(+4.50%)
Jul 12, 2017	10.61	10.86	10.36	10.44	3,233,453	+0.03(+0.29%)
Jul 11, 2017	10.26	10.49	10.04	10.41	3,082,992	+0.15(+1.46%)
Jul 10, 2017	9.750	10.29	9.739	10.26	3,109,188	+0.41(+4.16%)
Jul 07, 2017	10.21	10.26	9.750	9.850	3,781,180	-0.48(-4.65%)
Jul 06, 2017	10.74	10.90	10.31	10.33	5,200,451	-0.37(-3.46%)
Jul 05, 2017	10.91	10.98	10.49	10.70	4,556,755	-0.35(-3.17%)
Jul 03, 2017	10.35	11.31	10.33	11.05	3,002,223	+0.81(+7.91%)
Jun 30, 2017	10.52	10.71	10.09	10.24	6,421,685	-0.36(-3.40%)
Jun 29, 2017	10.64	11.10	10.50	10.60	4,462,476	+0.04(+0.38%)
Jun 28, 2017	10.52	11.04	10.50	10.56	3,690,883	+0.05(+0.48%)
Jun 27, 2017	10.80	10.94	10.44	10.51	5,113,769	-0.22(-2.05%)
Jun 26, 2017	10.63	10.91	10.48	10.73	4,195,878	+0.10(+0.94%)
Jun 23, 2017	10.37	10.74	10.04	10.63	19,343,656	+0.35(+3.40%)
Jun 22, 2017	10.55	10.78	10.28	10.28	5,997,439	-0.20(-1.91%)
Jun 21, 2017	11.13	11.13	10.40	10.48	5,347,178	-0.90(-7.91%)
Jun 20, 2017	11.72	11.73	11.19	11.38	4,942,426	-0.59(-4.93%)
Jun 19, 2017	12.12	12.30	11.91	11.97	3,872,954	-0.12(-0.99%)
Jun 16, 2017	12.18	12.34	11.99	12.09	4,623,958	-0.03(-0.25%)
Jun 15, 2017	12.31	12.68	12.05	12.12	2,840,905	-0.43(-3.43%)
Jun 14, 2017	12.95	12.95	12.22	12.55	4,874,879	-0.45(-3.46%)
Jun 13, 2017	12.40	13.11	12.39	13.00	4,704,147	+0.60(+4.84%)
Jun 12, 2017	12.32	12.87	12.18	12.40	6,358,697	+0.42(+3.51%)
Jun 09, 2017	11.57	12.47	11.37	11.98	5,530,716	+0.50(+4.36%)
Jun 08, 2017	11.37	11.64	11.30	11.48	3,464,917	+0.02(+0.17%)
Jun 07, 2017	12.23	12.44	11.42	11.46	3,363,262	-0.88(-7.13%)
Jun 06, 2017	12.03	12.41	11.77	12.34	3,581,198	+0.25(+2.07%)
Jun 05, 2017	11.99	12.49	11.96	12.09	3,823,906	+0.01(+0.08%)
Jun 02, 2017	12.13	12.19	11.83	12.08	2,820,705	-0.22(-1.79%)
Jun 01, 2017	12.07	12.61	12.02	12.30	3,290,687	+0.26(+2.16%)
May 31, 2017	12.32	12.40	11.62	12.04	6,147,704	-0.48(-3.83%)
May 30, 2017	12.93	12.93	12.40	12.52	3,877,123	+0.23(+1.87%)
May 26, 2017	12.51	12.63	12.22	12.29	3,270,781	-0.19(-1.52%)
May 25, 2017	13.69	13.99	12.48	12.48	4,541,171	-1.35(-9.76%)
May 24, 2017	13.85	14.11	13.75	13.83	2,088,506	-0.07(-0.50%)
May 23, 2017	13.97	14.03	13.70	13.90	1,937,484	-0.07(-0.50%)
May 22, 2017	13.99	14.13	13.78	13.97	3,143,859	+0.21(+1.53%)
May 19, 2017	13.68	13.83	13.59	13.76	2,275,232	+0.23(+1.70%)
May 18, 2017	13.25	13.88	13.23	13.53	3,546,025	+0.22(+1.65%)
May 17, 2017	13.47	13.48	13.12	13.31	2,762,268	-0.16(-1.19%)
May 16, 2017	13.57	13.65	13.36	13.47	1,850,670	+0.04(+0.30%)
May 15, 2017	13.71	13.85	13.27	13.43	2,312,210	+0.24(+1.82%)
May 12, 2017	13.77	13.87	13.12	13.19	1,938,730	-0.65(-4.70%)
May 11, 2017	14.11	14.20	13.80	13.84	1,807,111	-0.08(-0.57%)
May 10, 2017	13.91	14.08	13.76	13.92	2,373,343	+0.15(+1.09%)
May 09, 2017	13.87	13.88	13.51	13.77	1,795,624	-0.02(-0.15%)
May 08, 2017	13.91	13.97	13.59	13.79	2,240,718	-0.20(-1.43%)
May 05, 2017	12.88	14.02	12.77	13.99	3,491,403	+1.18(+9.21%)
May 04, 2017	12.97	12.97	12.38	12.81	4,868,511	-0.24(-1.84%)
May 03, 2017	12.89	13.17	12.77	13.05	2,984,068	+0.10(+0.77%)
May 02, 2017	13.93	13.93	12.93	12.95	3,295,369	-0.61(-4.50%)

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.

Rowan Companies (NY: RDC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Rowan Companies (NY: RDC )

Historical Prices

Sections

Services