Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	3.887	3.931	3.801	3.887	1,571,834	+0.04(+1.12%)
Feb 27, 2018	3.974	4.103	3.844	3.844	2,217,698	-0.09(-2.20%)
Feb 26, 2018	4.103	4.147	3.931	3.931	866,419	-0.13(-3.19%)
Feb 23, 2018	4.017	4.147	3.931	4.060	702,712	+0.09(+2.17%)
Feb 22, 2018	3.801	4.060	3.801	3.974	962,458	+0.17(+4.55%)
Feb 21, 2018	3.887	4.016	3.801	3.801	1,100,775	-0.04(-1.12%)
Feb 20, 2018	4.017	4.103	3.844	3.844	1,313,726	-0.22(-5.32%)
Feb 16, 2018		4.060	4.060	4.060	0	+0.04(+1.08%)
Feb 15, 2018	4.060	4.103	3.887	4.017	717,461	+0.04(+1.09%)
Feb 14, 2018	3.887	4.103	3.801	3.974	1,421,236	+0.04(+1.10%)
Feb 13, 2018	4.017	4.147	3.887	3.931	1,193,561	-0.13(-3.19%)
Feb 12, 2018	4.190	4.255	4.017	4.060	991,129	-0.13(-3.09%)
Feb 09, 2018	4.190	4.319	4.017	4.190	1,115,933	+0.00(+0.00%)
Feb 08, 2018	4.319	4.363	4.082	4.190	1,179,348	-0.09(-2.02%)
Feb 07, 2018	4.060	4.406	4.037	4.276	1,404,379	+0.22(+5.32%)
Feb 06, 2018	3.844	4.183	3.801	4.060	1,490,230	+0.06(+1.62%)
Feb 05, 2018	3.974	4.060	3.931	3.995	1,149,186	-0.02(-0.54%)
Feb 02, 2018	4.103	4.168	4.017	4.017	1,024,804	-0.13(-3.13%)
Feb 01, 2018	4.017	4.190	3.801	4.147	2,006,006	+0.09(+2.13%)
Jan 31, 2018	4.190	4.233	4.060	4.060	1,127,787	-0.13(-3.09%)
Jan 30, 2018	4.276	4.319	4.112	4.190	1,207,317	-0.13(-3.00%)
Jan 29, 2018	4.276	4.298	4.190	4.319	1,335,921	+0.04(+1.01%)
Jan 26, 2018	4.363	4.449	4.168	4.276	2,592,478	-0.04(-1.00%)
Jan 25, 2018	4.449	4.492	4.276	4.319	1,825,140	-0.13(-2.91%)
Jan 24, 2018	4.665	4.665	4.449	4.449	1,710,981	-0.17(-3.74%)
Jan 23, 2018	4.665	4.708	4.578	4.622	799,889	-0.04(-0.93%)
Jan 22, 2018	4.622	4.708	4.578	4.665	2,030,943	+0.04(+0.93%)
Jan 19, 2018	4.578	4.708	4.535	4.622	689,400	+0.04(+0.94%)
Jan 18, 2018	4.622	4.686	4.578	4.578	815,456	-0.04(-0.93%)
Jan 17, 2018	4.578	4.665	4.535	4.622	953,656	+0.04(+0.94%)
Jan 16, 2018	4.708	4.708	4.493	4.578	1,287,886	-0.04(-0.93%)
Jan 12, 2018		4.622	4.622	4.622	0	-0.17(-3.60%)
Jan 11, 2018	4.578	4.859	4.535	4.794	2,223,493	+0.22(+4.72%)
Jan 10, 2018	4.535	4.643	4.427	4.578	2,245,638	+0.09(+1.92%)
Jan 09, 2018	4.751	4.751	4.276	4.492	3,808,267	-0.26(-5.45%)
Jan 08, 2018	5.010	5.010	4.708	4.751	2,532,619	-0.09(-1.79%)
Jan 05, 2018	5.054	5.097	4.665	4.838	6,954,632	-0.78(-13.85%)
Jan 04, 2018	5.701	5.723	5.615	5.615	1,741,328	+0.00(+0.00%)
Jan 03, 2018	5.868	5.911	5.615	5.615	2,341,632	-0.21(-3.62%)
Jan 02, 2018	5.742	5.868	5.700	5.826	1,274,573	+0.17(+2.98%)
Dec 29, 2017		5.657	5.657	5.657	0	+0.04(+0.75%)
Dec 28, 2017	5.615	5.700	5.573	5.615	1,058,682	-0.04(-0.75%)
Dec 27, 2017	5.742	5.784	5.615	5.657	989,393	-0.13(-2.19%)
Dec 26, 2017	5.700	5.856	5.700	5.784	802,148	+0.04(+0.74%)
Dec 22, 2017	5.784	5.784	5.700	5.742	1,434,278	-0.08(-1.45%)
Dec 21, 2017	5.868	5.868	5.784	5.826	617,547	-0.04(-0.72%)
Dec 20, 2017	5.826	5.911	5.784	5.868	1,997,375	+0.04(+0.72%)
Dec 19, 2017	5.868	5.890	5.742	5.826	1,132,690	+0.00(+0.00%)
Dec 18, 2017	5.784	5.911	5.700	5.826	1,458,768	+0.04(+0.73%)
Dec 15, 2017	5.615	5.826	5.615	5.784	3,265,690	+0.17(+3.01%)
Dec 14, 2017	5.742	5.826	5.488	5.615	2,000,775	-0.13(-2.21%)
Dec 13, 2017	5.657	5.826	5.615	5.742	1,287,819	+0.13(+2.26%)
Dec 12, 2017	5.573	5.826	5.573	5.615	2,095,892	+0.00(+0.00%)
Dec 11, 2017	5.573	5.700	5.531	5.615	1,334,830	+0.08(+1.53%)
Dec 08, 2017	5.657	5.699	5.531	5.531	1,234,594	+0.00(+0.00%)
Dec 07, 2017	5.573	5.700	5.552		1,830,772	+0.00(+0.00%)
Dec 06, 2017	5.531	5.573	5.446	5.573	1,899,433	+0.08(+1.54%)
Dec 05, 2017	5.573	5.700	5.488	5.488	2,143,688	-0.08(-1.52%)
Dec 04, 2017	5.868	5.911	5.573	5.573	4,696,514	-0.08(-1.49%)
Dec 01, 2017	5.784	5.911	5.531	5.657	6,303,053	-0.17(-2.90%)
Nov 30, 2017	5.911	5.953	5.700	5.826	4,135,749	-0.76(-11.54%)
Nov 29, 2017	6.375	6.755	6.333	6.586	2,610,459	+0.21(+3.31%)
Nov 28, 2017	6.122	6.417	6.037	6.375	2,117,871	+0.25(+4.14%)
Nov 27, 2017	6.164	6.291	6.080	6.122	532,504	-0.08(-1.36%)
Nov 24, 2017	6.206	6.291	6.122	6.206	553,056	+0.08(+1.38%)
Nov 22, 2017	6.037	6.185	6.037	6.122	798,683	+0.08(+1.40%)
Nov 21, 2017	6.122	6.164	5.974	6.037	773,379	-0.13(-2.05%)
Nov 20, 2017	6.291	6.291	5.953	6.164	1,625,701	-0.13(-2.01%)
Nov 17, 2017	5.911	6.291	5.911	6.291	3,555,876	+0.30(+4.93%)
Nov 16, 2017	5.573	6.628	5.531	5.995	7,000,408	+0.42(+7.58%)
Nov 15, 2017	5.657	5.784	5.573	5.573	1,023,278	-0.08(-1.49%)
Nov 14, 2017	5.700	5.826	5.590	5.657	1,112,324	-0.13(-2.19%)
Nov 13, 2017	5.995	6.037	5.784	5.784	949,944	-0.21(-3.52%)
Nov 10, 2017	5.953	6.164	5.953	5.995	773,968	+0.00(+0.00%)
Nov 09, 2017	5.911	6.037	5.868	5.995	634,512	+0.04(+0.71%)
Nov 08, 2017	5.911	5.995	5.911	5.953	435,953	+0.00(+0.00%)
Nov 07, 2017	5.995	6.037	5.911	5.953	871,037	-0.04(-0.70%)
Nov 06, 2017	5.953	6.080	5.868	5.995	806,792	+0.08(+1.43%)
Nov 03, 2017	5.953	6.037	5.868	5.911	716,081	-0.04(-0.71%)
Nov 02, 2017	5.953	6.058	5.868	5.953	754,604	+0.04(+0.71%)
Nov 01, 2017	5.995	6.080	5.784	5.911	975,440	+0.00(+0.00%)
Oct 31, 2017	5.911	6.037	5.868	5.911	1,023,343	+0.00(+0.00%)
Oct 30, 2017	6.122	6.122	5.911	5.911	1,031,932	-0.21(-3.45%)
Oct 27, 2017	6.206	6.233	6.016	6.122	831,363	-0.08(-1.36%)
Oct 26, 2017	6.122	6.248	6.122	6.206	397,389	+0.08(+1.38%)
Oct 25, 2017	6.080	6.333	6.037	6.122	976,422	+0.00(+0.00%)
Oct 24, 2017	6.080	6.164	6.058	6.122	416,852	+0.00(+0.00%)
Oct 23, 2017	6.248	6.248	6.037	6.122	726,038	-0.08(-1.36%)
Oct 20, 2017	6.164	6.291	6.037	6.206	1,064,914	+0.13(+2.08%)
Oct 19, 2017	6.164	6.206	6.037	6.080	598,522	-0.08(-1.37%)
Oct 18, 2017	6.206	6.291	6.058	6.164	839,492	-0.04(-0.68%)
Oct 17, 2017	6.206	6.291	6.080	6.206	1,152,472	+0.04(+0.68%)
Oct 16, 2017	6.122	6.333	6.016	6.164	1,118,301	+0.04(+0.69%)
Oct 13, 2017	5.995	6.122	5.932	6.122	684,245	+0.17(+2.84%)
Oct 12, 2017	6.080	6.080	5.826	5.953	1,063,993	-0.08(-1.40%)
Oct 11, 2017	6.164	6.164	5.932	6.037	1,067,540	-0.08(-1.38%)
Oct 10, 2017	6.248	6.375	6.080	6.122	1,034,350	-0.08(-1.36%)
Oct 09, 2017	6.628	6.628	6.164	6.206	1,752,300	-0.42(-6.37%)
Oct 06, 2017	6.459	6.671	6.459	6.628	1,067,446	+0.17(+2.61%)
Oct 05, 2017	6.459	6.544	6.375	6.459	1,285,173	+0.04(+0.66%)
Oct 04, 2017	6.459	6.459	6.334	6.417	1,043,833	-0.04(-0.64%)
Oct 03, 2017	6.459	6.541	6.314	6.459	1,165,953	+0.04(+0.65%)
Oct 02, 2017	6.293	6.417	6.169	6.417	835,603	+0.12(+1.97%)
Sep 29, 2017	6.376	6.376	6.210	6.293	508,171	-0.04(-0.65%)
Sep 28, 2017	6.293	6.376	6.210	6.334	811,327	+0.04(+0.66%)
Sep 27, 2017	6.376	6.417	6.169	6.293	943,743	-0.08(-1.30%)
Sep 26, 2017	6.417	6.417	6.293	6.376	1,085,149	-0.04(-0.65%)
Sep 25, 2017	5.962	6.459	5.962	6.417	2,337,065	+0.41(+6.90%)
Sep 22, 2017	5.796	6.086	5.796	6.003	859,283	+0.21(+3.57%)
Sep 21, 2017	5.879	5.962	5.796	5.796	951,853	-0.08(-1.41%)
Sep 20, 2017	5.838	5.962	5.796	5.879	1,254,589	+0.04(+0.71%)
Sep 19, 2017	5.920	5.962	5.838	5.838	614,596	-0.04(-0.70%)
Sep 18, 2017	5.962	6.045	5.879	5.879	1,221,779	-0.04(-0.70%)
Sep 15, 2017	5.879	5.962	5.755	5.920	1,537,897	+0.08(+1.42%)
Sep 14, 2017	5.920	5.920	5.796	5.838	1,170,012	-0.08(-1.40%)
Sep 13, 2017	5.838	6.003	5.826	5.920	1,235,118	+0.08(+1.42%)
Sep 12, 2017	5.879	6.003	5.776	5.838	1,423,648	+0.00(+0.00%)
Sep 11, 2017	5.796	5.879	5.672	5.838	2,047,559	+0.08(+1.44%)
Sep 08, 2017	5.838	6.003	5.672	5.755	2,134,390	-0.12(-2.11%)
Sep 07, 2017	5.755	6.210	5.486	5.879	4,459,958	-0.62(-9.55%)
Sep 06, 2017	6.210	6.583	6.210	6.500	1,466,612	+0.33(+5.37%)
Sep 05, 2017	6.210	6.334	6.045	6.169	1,103,301	-0.04(-0.67%)
Sep 01, 2017	6.376	6.417	6.210	6.210	1,118,883	-0.21(-3.23%)
Aug 31, 2017	6.169	6.417	6.086	6.417	2,226,810	+0.41(+6.90%)
Aug 30, 2017	6.293	6.350	5.983	6.003	1,146,834	-0.33(-5.23%)
Aug 29, 2017	6.252	6.376	6.169	6.334	971,108	+0.00(+0.00%)
Aug 28, 2017	6.376	6.459	6.293	6.334	1,094,712	-0.04(-0.65%)
Aug 25, 2017	6.334	6.500	6.293	6.376	592,522	+0.04(+0.65%)
Aug 24, 2017	6.252	6.521	6.252	6.334	986,194	+0.08(+1.32%)
Aug 23, 2017	6.127	6.334	6.127	6.252	834,627	+0.08(+1.34%)
Aug 22, 2017	6.127	6.252	6.086	6.169	790,262	+0.08(+1.36%)
Aug 21, 2017	6.127	6.169	6.003	6.086	693,423	+0.00(+0.00%)
Aug 18, 2017	6.169	6.334	6.045	6.086	1,665,628	-0.12(-2.00%)
Aug 17, 2017	6.127	6.293	6.003	6.210	2,108,615	+0.00(+0.00%)
Aug 16, 2017	6.086	6.252	6.003	6.210	1,557,013	+0.17(+2.74%)
Aug 15, 2017	6.086	6.127	5.879	6.045	1,493,205	-0.04(-0.68%)
Aug 14, 2017	5.879	6.127	5.879	6.086	1,221,144	+0.25(+4.26%)
Aug 11, 2017	5.879	5.961	5.713	5.838	1,072,543	-0.08(-1.40%)
Aug 10, 2017	6.045	6.086	5.879	5.920	1,323,386	-0.17(-2.72%)
Aug 09, 2017	6.169	6.293	6.045	6.086	1,113,237	-0.21(-3.29%)
Aug 08, 2017	6.293	6.417	6.169	6.293	2,304,764	+0.00(+0.00%)
Aug 07, 2017	6.500	6.535	6.272	6.293	1,178,417	-0.21(-3.18%)
Aug 04, 2017	6.583	6.624	6.417	6.500	968,770	-0.04(-0.63%)
Aug 03, 2017	6.334	6.624	6.334	6.541	2,064,543	+0.21(+3.27%)
Aug 02, 2017	6.541	6.583	6.231	6.334	1,067,455	-0.25(-3.77%)
Aug 01, 2017	6.748	6.790	6.459	6.583	1,178,165	-0.17(-2.45%)
Jul 31, 2017	6.790	6.873	6.583	6.748	1,282,898	-0.04(-0.61%)
Jul 28, 2017	6.707	6.873	6.624	6.790	1,974,021	+0.04(+0.61%)
Jul 27, 2017	6.624	6.748	6.583	6.748	1,342,419	+0.12(+1.88%)
Jul 26, 2017	6.914	6.965	6.583	6.624	2,081,891	-0.25(-3.61%)
Jul 25, 2017	6.376	6.955	6.334	6.873	5,240,481	+0.99(+16.90%)
Jul 24, 2017	5.920	5.941	5.672	5.879	2,004,123	-0.04(-0.70%)
Jul 21, 2017	6.210	6.210	5.858	5.920	1,715,640	-0.25(-4.03%)
Jul 20, 2017	6.169	6.376	6.127	6.169	1,377,386	+0.00(+0.00%)
Jul 19, 2017	6.086	6.252	6.045	6.169	6,436,441	+0.12(+2.05%)
Jul 18, 2017	6.127	6.210	6.003	6.045	2,390,297	-0.08(-1.35%)
Jul 17, 2017	6.086	6.334	6.045	6.127	1,787,653	+0.00(+0.00%)
Jul 14, 2017	6.127	6.210	6.024	6.127	2,047,130	+0.04(+0.68%)
Jul 13, 2017	5.920	6.210	5.920	6.086	903,738	+0.21(+3.52%)
Jul 12, 2017	6.086	6.210	5.879	5.879	1,032,875	-0.17(-2.74%)
Jul 11, 2017	5.879	6.086	5.796	6.045	1,176,317	+0.12(+2.10%)
Jul 10, 2017	6.169	6.169	5.755	5.920	1,391,845	-0.25(-4.03%)
Jul 07, 2017	6.045	6.252	5.970	6.169	1,031,631	+0.12(+2.05%)
Jul 06, 2017	6.210	6.252	6.045	6.045	1,125,469	-0.25(-3.95%)
Jul 05, 2017	6.127	6.355	6.107	6.293	1,672,467	+0.21(+3.40%)
Jul 03, 2017	6.208	6.289	6.045	6.086	1,458,648	-0.08(-1.32%)
Jun 30, 2017	6.045	6.208	6.005	6.167	2,105,856	+0.08(+1.33%)
Jun 29, 2017	6.086	6.208	5.924	6.086	2,107,713	+0.00(+0.00%)
Jun 28, 2017	6.167	6.235	6.005	6.086	1,967,933	-0.04(-0.66%)
Jun 27, 2017	6.045	6.208	6.045	6.127	1,867,739	+0.04(+0.67%)
Jun 26, 2017	6.127	6.167	5.883	6.086	2,583,963	-0.04(-0.66%)
Jun 23, 2017	5.680	6.329	5.680	6.127	6,130,062	+0.45(+7.86%)
Jun 22, 2017	5.721	5.802	5.538	5.680	3,899,242	+0.41(+7.69%)
Jun 21, 2017	5.275	5.315	5.072	5.275	2,049,849	+0.00(+0.00%)
Jun 20, 2017	5.477	5.559	5.234	5.275	1,280,565	-0.28(-5.11%)
Jun 19, 2017	5.518	5.680	5.437	5.559	919,083	+0.04(+0.74%)
Jun 16, 2017	5.396	5.518	5.335	5.518	1,363,677	+0.08(+1.49%)
Jun 15, 2017	5.559	5.680	5.396	5.437	891,697	-0.16(-2.90%)
Jun 14, 2017	5.721	5.721	5.518	5.599	798,122	-0.12(-2.13%)
Jun 13, 2017	5.843	5.843	5.640	5.721	788,978	-0.08(-1.40%)
Jun 12, 2017	5.680	5.924	5.680	5.802	1,346,153	+0.08(+1.42%)
Jun 09, 2017	5.437	5.761	5.356	5.721	1,691,583	+0.32(+6.02%)
Jun 08, 2017	5.396	5.559	5.356	5.396	910,688	-0.04(-0.75%)
Jun 07, 2017	5.477	5.559	5.396	5.437	707,372	-0.04(-0.74%)
Jun 06, 2017	5.518	5.599	5.437	5.477	1,359,173	-0.08(-1.46%)
Jun 05, 2017	5.680	5.721	5.559	5.559	693,560	-0.12(-2.14%)
Jun 02, 2017	5.680	5.843	5.680	5.680	603,181	+0.00(+0.00%)
Jun 01, 2017	5.437	5.843	5.396	5.680	1,006,046	+0.24(+4.48%)
May 31, 2017	5.518	5.518	5.234	5.437	1,323,975	-0.08(-1.47%)
May 30, 2017	5.559	5.599	5.437	5.518	698,504	+0.00(+0.00%)
May 26, 2017	5.518	5.640	5.437	5.518	642,316	-0.04(-0.73%)
May 25, 2017	5.518	5.701	5.417	5.559	844,981	+0.12(+2.24%)
May 24, 2017	5.559	5.599	5.315	5.437	1,143,472	-0.12(-2.19%)
May 23, 2017	5.761	5.802	5.559	5.559	965,787	-0.16(-2.84%)
May 22, 2017	5.640	5.721	5.599	5.721	1,500,354	+0.08(+1.44%)
May 19, 2017	5.640	5.721	5.599	5.640	1,001,016	-0.04(-0.71%)
May 18, 2017	5.964	6.086	5.640	5.680	1,599,814	-0.32(-5.41%)
May 17, 2017	6.248	6.208	5.964	6.005	1,283,500	-0.24(-3.90%)
May 16, 2017	6.411	6.411	6.045	6.248	1,711,142	-0.12(-1.91%)
May 15, 2017	6.492	6.553	6.309	6.370	788,519	-0.08(-1.26%)
May 12, 2017	6.573	6.573	6.411	6.451	806,408	-0.16(-2.45%)
May 11, 2017	6.695	6.776	6.451	6.614	1,029,254	-0.12(-1.81%)
May 10, 2017	6.735	6.898	6.695	6.735	806,519	-0.08(-1.19%)
May 09, 2017	6.776	6.877	6.735	6.816	650,941	+0.00(+0.00%)
May 08, 2017	6.938	7.019	6.816	6.816	862,996	-0.08(-1.18%)
May 05, 2017	6.857	6.979	6.695	6.898	804,188	+0.08(+1.19%)
May 04, 2017	6.898	6.979	6.654	6.816	930,375	-0.08(-1.18%)
May 03, 2017	6.979	7.060	6.857	6.898	1,044,700	-0.08(-1.16%)
May 02, 2017	6.816	7.019	6.816	6.979	1,242,120	+0.16(+2.38%)
May 01, 2017	7.019	7.040	6.816	6.816	1,047,329	-0.12(-1.75%)
Apr 28, 2017	7.141	7.182	6.898	6.938	1,496,815	-0.20(-2.84%)
Apr 27, 2017	7.222	7.303	7.100	7.141	744,416	-0.08(-1.12%)
Apr 26, 2017	7.182	7.344	7.100	7.222	1,446,867	+0.08(+1.14%)
Apr 25, 2017	7.141	7.222	7.060	7.141	1,284,357	+0.04(+0.57%)
Apr 24, 2017	7.182	7.222	7.032	7.100	1,265,287	+0.00(+0.00%)
Apr 21, 2017	7.222	7.242	7.060	7.100	1,100,058	-0.16(-2.23%)
Apr 20, 2017	7.141	7.344	7.141	7.263	1,897,386	+0.16(+2.29%)
Apr 19, 2017	7.141	7.303	6.979	7.100	4,268,957	-0.49(-6.42%)
Apr 18, 2017	7.506	7.668	7.425	7.587	576,055	+0.08(+1.08%)
Apr 17, 2017	7.466	7.547	7.344	7.506	486,556	+0.08(+1.09%)
Apr 13, 2017	7.587	7.648	7.384	7.425	635,089	-0.16(-2.14%)
Apr 12, 2017	7.466	7.628	7.466	7.587	933,056	+0.00(+0.00%)
Apr 11, 2017	7.466	7.668	7.384	7.587	1,012,979	+0.04(+0.54%)
Apr 10, 2017	7.222	7.547	7.222	7.547	1,095,242	+0.24(+3.33%)
Apr 07, 2017	7.222	7.303	7.100	7.303	1,622,802	+0.08(+1.12%)
Apr 06, 2017	7.222	7.384	7.141	7.222	932,668	+0.04(+0.56%)
Apr 05, 2017	7.222	7.344	6.979	7.182	1,462,083	-0.04(-0.56%)
Apr 04, 2017	7.222	7.302	7.142	7.222	765,284	-0.08(-1.09%)
Apr 03, 2017	7.382	7.382	7.182	7.302	1,066,444	-0.08(-1.08%)
Mar 31, 2017	7.302	7.382	7.222	7.382	886,701	+0.04(+0.54%)
Mar 30, 2017	7.262	7.382	7.142	7.342	671,094	+0.08(+1.10%)
Mar 29, 2017	7.102	7.422	7.102	7.262	763,107	+0.20(+2.82%)
Mar 28, 2017	6.903	7.102	6.823	7.063	784,430	+0.12(+1.72%)
Mar 27, 2017	6.855	7.063	6.823	6.943	825,312	+0.08(+1.16%)
Mar 24, 2017	7.023	7.102	6.783	6.863	851,206	-0.16(-2.27%)
Mar 23, 2017	7.023	7.142	6.903	7.023	910,139	+0.00(+0.00%)
Mar 22, 2017	7.063	7.102	6.863	7.023	645,666	+0.00(+0.00%)
Mar 21, 2017	7.382	7.382	6.903	7.023	976,358	-0.24(-3.30%)
Mar 20, 2017	7.462	7.501	7.262	7.262	606,256	-0.24(-3.19%)
Mar 17, 2017	7.342	7.541	7.222	7.501	2,095,227	+0.20(+2.73%)
Mar 16, 2017	7.063	7.781	7.063	7.302	3,438,372	+0.44(+6.40%)
Mar 15, 2017	6.943	7.043	6.823	6.863	823,168	-0.04(-0.58%)
Mar 14, 2017	7.023	7.102	6.863	6.903	631,655	-0.12(-1.70%)
Mar 13, 2017	6.863	7.063	6.823	7.023	1,361,400	+0.16(+2.33%)
Mar 10, 2017	6.783	7.063	6.743	6.863	1,081,286	+0.08(+1.18%)
Mar 09, 2017	7.222	7.262	6.743	6.783	1,429,581	-0.40(-5.56%)
Mar 08, 2017	7.102	7.302	7.063	7.182	1,002,113	+0.08(+1.12%)
Mar 07, 2017	7.142	7.242	7.063	7.102	1,171,494	-0.08(-1.11%)
Mar 06, 2017	7.142	7.382	7.102	7.182	1,246,222	+0.04(+0.56%)
Mar 03, 2017	7.182	7.302	7.023	7.142	1,535,961	-0.08(-1.10%)
Mar 02, 2017	7.621	7.661	7.182	7.222	2,513,271	-0.68(-8.59%)

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.

Barnes & Noble (NY: BKS )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Barnes & Noble (NY: BKS )

Historical Prices

Sections

Services

Daily Times Leader