Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	7.400	9.400	6.800	8.950	1,188,938	+0.45(+5.29%)
Apr 27, 2017	8.800	8.800	8.450	8.500	334,002	-0.25(-2.86%)
Apr 26, 2017	8.550	8.950	8.525	8.750	361,922	+0.20(+2.34%)
Apr 25, 2017	8.700	8.700	8.400	8.550	310,146	-0.05(-0.58%)
Apr 24, 2017	8.650	8.700	8.300	8.600	403,432	+0.20(+2.38%)
Apr 21, 2017	8.350	8.500	8.350	8.400	283,965	+0.05(+0.60%)
Apr 20, 2017	8.400	8.550	8.350	8.350	201,289	+0.00(+0.00%)
Apr 19, 2017	8.350	8.550	8.150	8.350	309,603	+0.10(+1.21%)
Apr 18, 2017	8.850	8.850	8.050	8.250	500,203	-0.75(-8.33%)
Apr 17, 2017	8.450	9.050	8.450	9.000	301,737	+0.60(+7.14%)
Apr 13, 2017	8.600	8.650	8.375	8.400	320,647	-0.20(-2.33%)
Apr 12, 2017	8.800	8.950	8.550	8.600	341,364	-0.15(-1.71%)
Apr 11, 2017	8.800	8.900	8.550	8.750	312,382	-0.10(-1.13%)
Apr 10, 2017	9.000	9.100	8.775	8.850	221,513	-0.20(-2.21%)
Apr 07, 2017	9.050	9.200	8.900	9.050	238,024	-0.05(-0.55%)
Apr 06, 2017	8.950	9.200	8.900	9.100	292,196	+0.10(+1.11%)
Apr 05, 2017	9.350	9.550	8.875	9.000	361,610	-0.30(-3.23%)
Apr 04, 2017	9.250	9.350	9.000	9.300	502,740	+0.00(+0.00%)
Apr 03, 2017	9.500	9.600	9.200	9.300	388,520	-0.10(-1.06%)
Mar 31, 2017	9.500	9.625	9.400	9.400	743,964	-0.10(-1.05%)
Mar 30, 2017	9.350	9.575	9.350	9.500	495,547	+0.15(+1.60%)
Mar 29, 2017	9.250	9.550	9.210	9.350	413,205	+0.10(+1.08%)
Mar 28, 2017	9.200	9.425	9.100	9.250	596,943	+0.00(+0.00%)
Mar 27, 2017	9.350	9.450	9.075	9.250	656,765	-0.15(-1.60%)
Mar 24, 2017	9.250	9.650	9.128	9.400	654,114	+0.20(+2.17%)
Mar 23, 2017	8.900	9.400	8.869	9.200	494,650	+0.25(+2.79%)
Mar 22, 2017	8.850	9.050	8.700	8.950	369,064	+0.05(+0.56%)
Mar 21, 2017	8.850	9.150	8.850	8.900	748,808	+0.10(+1.14%)
Mar 20, 2017	8.950	9.000	8.800	8.800	350,385	-0.10(-1.12%)
Mar 17, 2017	8.800	8.950	8.737	8.900	475,415	+0.05(+0.56%)
Mar 16, 2017	8.850	9.100	8.650	8.850	560,646	+0.05(+0.57%)
Mar 15, 2017	8.700	8.850	8.650	8.800	366,263	+0.10(+1.15%)
Mar 14, 2017	8.500	8.750	8.350	8.700	492,429	+0.10(+1.16%)
Mar 13, 2017	8.650	8.750	8.450	8.600	170,677	-0.05(-0.58%)
Mar 10, 2017	8.800	8.850	8.450	8.650	291,796	-0.10(-1.14%)
Mar 09, 2017	8.800	8.850	8.650	8.750	288,525	+0.00(+0.00%)
Mar 08, 2017	8.900	8.950	8.700	8.750	1,120,403	-0.05(-0.57%)
Mar 07, 2017	8.800	8.900	8.700	8.800	353,751	+0.05(+0.57%)
Mar 06, 2017	8.900	9.000	8.650	8.750	416,929	-0.25(-2.78%)
Mar 03, 2017	8.850	9.000	8.550	9.000	593,949	+0.05(+0.56%)
Mar 02, 2017	8.850	9.125	8.800	8.950	654,864	+0.10(+1.13%)
Mar 01, 2017	8.950	8.950	8.350	8.850	773,090	+0.10(+1.14%)
Feb 28, 2017	8.750	8.950	8.450	8.750	489,045	-0.10(-1.13%)
Feb 27, 2017	9.550	9.650	8.450	8.850	745,478	-0.10(-1.12%)
Feb 24, 2017	8.650	9.050	8.550	8.950	329,132	+0.15(+1.70%)
Feb 23, 2017	8.700	9.150	8.550	8.800	335,135	+0.05(+0.57%)
Feb 22, 2017	8.800	8.850	8.500	8.750	399,763	-0.10(-1.13%)
Feb 21, 2017	9.000	9.050	8.750	8.850	431,058	-0.15(-1.67%)
Feb 17, 2017		9.000	9.000	9.000	0	+0.15(+1.69%)
Feb 16, 2017	9.400	9.950	8.750	8.850	1,734,782	+0.20(+2.31%)
Feb 15, 2017	8.250	9.300	7.600	8.650	3,017,131	+1.90(+28.15%)
Feb 14, 2017	6.750	6.850	6.750	6.750	222,011	-0.05(-0.74%)
Feb 13, 2017	6.950	6.975	6.750	6.800	260,900	-0.15(-2.16%)
Feb 10, 2017	6.850	6.950	6.750	6.950	237,410	+0.15(+2.21%)
Feb 09, 2017	6.700	6.975	6.700	6.800	226,248	+0.10(+1.49%)
Feb 08, 2017	6.900	6.900	6.650	6.700	222,693	-0.20(-2.90%)
Feb 07, 2017	6.750	6.950	6.600	6.900	620,984	+0.20(+2.99%)
Feb 06, 2017	6.850	6.950	6.550	6.700	217,491	-0.25(-3.60%)
Feb 03, 2017	6.850	6.950	6.700	6.950	203,962	+0.20(+2.96%)
Feb 02, 2017	6.200	6.800	6.200	6.750	455,378	+0.50(+8.00%)
Feb 01, 2017	6.450	6.650	6.150	6.250	256,225	-0.15(-2.34%)
Jan 31, 2017	6.450	6.525	6.300	6.400	215,521	-0.05(-0.78%)
Jan 30, 2017	6.600	6.600	6.400	6.450	291,314	-0.15(-2.27%)
Jan 27, 2017	6.700	6.800	6.600	6.600	143,442	-0.15(-2.22%)
Jan 26, 2017	6.900	7.000	6.700	6.750	217,643	-0.15(-2.17%)
Jan 25, 2017	6.750	7.050	6.750	6.900	449,669	+0.25(+3.76%)
Jan 24, 2017	6.200	6.775	6.175	6.650	414,880	+0.45(+7.26%)
Jan 23, 2017	6.250	6.400	6.125	6.200	409,324	-0.05(-0.80%)
Jan 20, 2017	6.600	6.750	6.200	6.250	348,352	-0.35(-5.30%)
Jan 19, 2017	7.000	7.050	6.550	6.600	402,569	-0.45(-6.38%)
Jan 18, 2017	6.800	7.100	6.696	7.050	587,628	+0.30(+4.44%)
Jan 17, 2017	6.950	7.000	6.650	6.750	246,891	-0.25(-3.57%)
Jan 13, 2017		7.000	7.000	7.000	0	+0.15(+2.19%)
Jan 12, 2017	6.900	6.950	6.700	6.850	206,177	-0.10(-1.44%)
Jan 11, 2017	6.850	7.000	6.800	6.950	177,352	+0.10(+1.46%)
Jan 10, 2017	7.000	7.000	6.800	6.850	187,605	-0.10(-1.44%)
Jan 09, 2017	6.950	7.050	6.800	6.950	312,296	-0.05(-0.71%)
Jan 06, 2017	7.000	7.100	6.850	7.000	298,893	+0.05(+0.72%)
Jan 05, 2017	7.000	7.050	6.850	6.950	514,630	-0.10(-1.42%)
Jan 04, 2017	6.750	7.100	6.750	7.050	443,271	+0.35(+5.22%)
Jan 03, 2017	6.650	6.850	6.450	6.700	383,228	+0.15(+2.29%)
Dec 30, 2016		6.550	6.550	6.550	0	+0.10(+1.55%)
Dec 29, 2016	6.400	6.475	6.350	6.450	194,486	+0.05(+0.78%)
Dec 28, 2016	6.450	6.500	6.350	6.400	349,009	+0.00(+0.00%)
Dec 27, 2016	6.250	6.500	6.150	6.400	569,255	+0.15(+2.40%)
Dec 23, 2016		6.250	6.250	6.250	0	-0.10(-1.57%)
Dec 22, 2016	6.100	6.450	6.100	6.350	1,090,971	+0.20(+3.25%)
Dec 21, 2016	6.200	6.250	6.100	6.150	408,561	-0.05(-0.81%)
Dec 20, 2016	6.350	6.350	6.100	6.200	756,724	-0.10(-1.59%)
Dec 19, 2016	6.600	6.850	6.250	6.300	481,432	-0.25(-3.82%)
Dec 16, 2016	6.250	6.650	6.200	6.550	698,184	+0.25(+3.97%)
Dec 15, 2016	6.250	6.350	6.150	6.300	884,068	+0.10(+1.61%)
Dec 14, 2016	6.300	6.700	6.125	6.200	781,367	-0.20(-3.13%)
Dec 13, 2016	6.250	6.600	6.250	6.400	426,288	+0.10(+1.59%)
Dec 12, 2016	6.700	7.150	6.150	6.300	785,419	-0.40(-5.97%)
Dec 09, 2016	6.100	6.850	6.100	6.700	386,377	+0.50(+8.06%)
Dec 08, 2016	6.150	6.250	6.125	6.200	807,456	+0.05(+0.81%)
Dec 07, 2016	6.150	6.350	5.975	6.150	1,195,789	+0.00(+0.00%)
Dec 06, 2016	6.450	6.500	6.150	6.150	588,384	-0.25(-3.91%)
Dec 05, 2016	6.200	6.475	6.200	6.400	551,315	+0.20(+3.23%)
Dec 02, 2016	6.500	6.700	6.150	6.200	600,842	-0.25(-3.88%)
Dec 01, 2016	6.150	6.450	6.050	6.450	1,633,806	+0.25(+4.03%)
Nov 30, 2016	5.950	6.300	5.950	6.200	1,067,377	+0.20(+3.33%)
Nov 29, 2016	5.900	6.200	5.900	6.000	600,415	+0.05(+0.84%)
Nov 28, 2016	5.950	6.000	5.850	5.950	719,293	-0.05(-0.83%)
Nov 25, 2016	6.000	6.050	5.850	6.000	164,644	+0.05(+0.84%)
Nov 23, 2016		5.950	5.950	5.950	0	+0.15(+2.59%)
Nov 22, 2016	6.100	6.100	5.700	5.800	1,552,483	-0.25(-4.13%)
Nov 21, 2016	6.500	6.575	5.950	6.050	1,430,103	-0.50(-7.63%)
Nov 18, 2016	6.600	6.850	6.400	6.550	1,915,458	+0.15(+2.34%)
Nov 17, 2016	5.850	6.600	5.800	6.400	2,089,836	+0.65(+11.30%)
Nov 16, 2016	5.550	5.750	5.300	5.750	1,117,054	+0.25(+4.55%)
Nov 15, 2016	5.200	5.500	5.050	5.500	1,692,573	+0.45(+8.91%)
Nov 14, 2016	4.800	5.100	4.650	5.050	1,869,722	+0.40(+8.60%)
Nov 11, 2016	4.500	4.700	4.150	4.650	1,812,811	+0.25(+5.68%)
Nov 10, 2016	4.100	4.650	3.900	4.400	2,605,100	+0.45(+11.39%)
Nov 09, 2016	3.650	4.150	3.300	3.950	5,851,243	+0.40(+11.27%)
Nov 08, 2016	3.050	3.550	3.050	3.550	5,406,714	+0.40(+12.70%)
Nov 07, 2016	3.400	3.400	3.100	3.150	6,793,897	-0.25(-7.35%)
Nov 04, 2016	3.900	3.950	2.750	3.400	22,869,852	-5.00(-59.52%)
Nov 03, 2016	8.400	8.525	8.100	8.400	638,684	+0.05(+0.60%)
Nov 02, 2016	8.400	8.500	8.150	8.350	642,808	+0.20(+2.45%)
Nov 01, 2016	8.500	8.800	8.000	8.150	1,154,041	-0.30(-3.55%)
Oct 31, 2016	8.350	8.700	8.200	8.450	473,959	+0.02(+0.24%)
Oct 28, 2016	8.440	8.720	8.290	8.430	1,013,688	-0.03(-0.35%)
Oct 27, 2016	9.190	9.190	8.260	8.460	1,563,294	-0.80(-8.64%)
Oct 26, 2016	9.610	9.630	9.190	9.260	379,240	-0.34(-3.54%)
Oct 25, 2016	9.750	9.755	9.421	9.600	674,420	-0.15(-1.54%)
Oct 24, 2016	9.810	9.900	9.705	9.750	467,430	+0.01(+0.10%)
Oct 21, 2016	10.06	10.12	9.700	9.740	670,690	-0.48(-4.70%)
Oct 20, 2016	10.40	10.62	9.960	10.22	826,698	-0.19(-1.83%)
Oct 19, 2016	10.52	10.79	10.35	10.41	536,210	-0.12(-1.14%)
Oct 18, 2016	11.03	11.03	10.51	10.53	267,349	-0.17(-1.59%)
Oct 17, 2016	10.83	11.08	10.69	10.70	390,816	-0.25(-2.28%)
Oct 14, 2016	10.70	10.99	10.63	10.95	471,022	+0.24(+2.24%)
Oct 13, 2016	10.62	10.73	10.51	10.71	410,205	-0.04(-0.37%)
Oct 12, 2016	10.79	10.82	10.54	10.75	351,440	+0.00(+0.00%)
Oct 11, 2016	10.87	10.87	10.65	10.75	420,560	-0.12(-1.10%)
Oct 10, 2016	10.59	10.89	10.52	10.87	428,708	+0.31(+2.94%)
Oct 07, 2016	10.87	10.89	10.39	10.56	1,024,005	-0.44(-4.00%)
Oct 06, 2016	10.97	11.08	10.85	11.00	344,772	-0.04(-0.36%)
Oct 05, 2016	10.63	11.10	10.62	11.04	568,733	+0.41(+3.91%)
Oct 04, 2016	10.67	10.82	10.56	10.62	332,041	-0.01(-0.05%)
Oct 03, 2016	10.65	10.83	10.32	10.63	474,285	-0.09(-0.84%)
Sep 30, 2016	10.56	10.82	10.42	10.72	733,605	+0.25(+2.39%)
Sep 29, 2016	10.83	10.84	10.44	10.47	1,986,530	-0.40(-3.68%)
Sep 28, 2016	10.84	10.93	10.66	10.87	858,563	+0.07(+0.65%)
Sep 27, 2016	10.94	11.21	10.62	10.80	1,272,048	-0.18(-1.64%)
Sep 26, 2016	11.36	11.50	10.92	10.98	285,759	-0.52(-4.52%)
Sep 23, 2016	11.65	11.80	11.49	11.50	424,859	-0.14(-1.20%)
Sep 22, 2016	11.36	11.78	11.15	11.64	714,222	+0.38(+3.37%)
Sep 21, 2016	11.49	11.59	11.10	11.26	891,394	-0.17(-1.49%)
Sep 20, 2016	11.80	11.83	11.33	11.43	434,443	-0.32(-2.72%)
Sep 19, 2016	11.69	11.79	11.63	11.75	438,549	+0.09(+0.77%)
Sep 16, 2016	11.94	12.09	11.52	11.66	618,002	-0.26(-2.18%)
Sep 15, 2016	11.82	12.16	11.81	11.92	597,751	+0.07(+0.59%)
Sep 14, 2016	12.06	12.40	11.80	11.85	585,385	-0.17(-1.41%)
Sep 13, 2016	12.13	12.31	11.84	12.02	457,335	-0.21(-1.72%)
Sep 12, 2016	12.02	12.25	12.00	12.23	271,806	+0.09(+0.74%)
Sep 09, 2016	12.39	12.62	12.14	12.14	687,932	-0.34(-2.72%)
Sep 08, 2016	12.39	12.57	12.35	12.48	475,099	+0.03(+0.24%)
Sep 07, 2016	12.24	12.54	12.24	12.45	401,493	+0.24(+1.97%)
Sep 06, 2016	12.50	12.57	12.15	12.21	498,446	-0.28(-2.24%)
Sep 02, 2016	12.36	12.49	12.49	12.49	587,400	+0.25(+2.04%)
Sep 01, 2016	12.39	12.56	12.08	12.24	357,137	-0.10(-0.81%)
Aug 31, 2016	12.49	12.66	12.25	12.34	305,790	-0.14(-1.12%)
Aug 30, 2016	12.38	12.71	12.38	12.48	444,851	+0.05(+0.40%)
Aug 29, 2016	12.29	12.80	12.12	12.43	486,607	+0.14(+1.14%)
Aug 26, 2016	12.59	12.70	12.20	12.29	466,551	-0.27(-2.15%)
Aug 25, 2016	12.74	12.90	12.53	12.56	508,006	-0.24(-1.88%)
Aug 24, 2016	13.03	13.03	12.78	12.80	236,549	-0.23(-1.77%)
Aug 23, 2016	13.08	13.37	12.81	13.03	446,063	+0.02(+0.15%)
Aug 22, 2016	13.09	13.18	12.86	13.01	286,070	-0.17(-1.29%)
Aug 19, 2016	13.12	13.24	12.91	13.18	355,598	+0.05(+0.38%)
Aug 18, 2016	13.05	13.24	12.97	13.13	348,492	+0.03(+0.23%)
Aug 17, 2016	13.20	13.46	12.86	13.10	451,403	-0.14(-1.06%)
Aug 16, 2016	13.77	13.92	13.23	13.24	434,068	-0.54(-3.92%)
Aug 15, 2016	13.77	13.97	13.73	13.78	384,536	+0.04(+0.29%)
Aug 12, 2016	13.21	13.97	13.13	13.74	551,177	+0.52(+3.93%)
Aug 11, 2016	12.80	13.29	12.75	13.22	550,903	+0.44(+3.44%)
Aug 10, 2016	13.15	13.24	12.77	12.78	464,682	-0.40(-3.03%)
Aug 09, 2016	13.60	13.60	13.17	13.18	580,046	-0.46(-3.37%)
Aug 08, 2016	13.57	14.00	13.53	13.64	771,065	-0.15(-1.09%)
Aug 05, 2016	13.72	14.06	13.60	13.79	591,109	+0.17(+1.23%)
Aug 04, 2016	13.46	14.14	13.31	13.62	800,716	+0.20(+1.47%)
Aug 03, 2016	13.17	13.46	12.85	13.43	641,532	+0.21(+1.57%)
Aug 02, 2016	13.37	13.60	13.01	13.22	735,513	-0.17(-1.25%)
Aug 01, 2016	12.60	13.75	12.36	13.39	2,160,140	+0.82(+6.51%)
Jul 29, 2016	14.48	14.48	12.19	12.57	5,652,151	-5.35(-29.85%)
Jul 28, 2016	17.91	18.16	17.68	17.92	588,426	+0.02(+0.11%)
Jul 27, 2016	18.36	18.36	17.89	17.90	349,566	-0.13(-0.71%)
Jul 26, 2016	17.94	18.34	17.93	18.03	249,225	+0.07(+0.38%)
Jul 25, 2016	17.88	17.99	17.75	17.96	197,911	+0.08(+0.44%)
Jul 22, 2016	17.70	17.93	17.57	17.88	106,385	+0.13(+0.72%)
Jul 21, 2016	17.94	18.19	17.64	17.75	169,261	-0.29(-1.58%)
Jul 20, 2016	17.86	18.05	17.61	18.04	172,368	+0.31(+1.72%)
Jul 19, 2016	17.84	17.85	17.59	17.73	156,514	-0.12(-0.66%)
Jul 18, 2016	17.97	17.97	17.07	17.85	215,412	-0.07(-0.39%)
Jul 15, 2016	18.07	18.07	17.78	17.92	276,952	-0.01(-0.05%)
Jul 14, 2016	18.08	18.08	17.70	17.93	252,461	-0.03(-0.16%)
Jul 13, 2016	18.05	18.12	17.81	17.96	206,632	-0.03(-0.16%)
Jul 12, 2016	17.90	18.06	17.84	17.99	685,008	+0.21(+1.16%)
Jul 11, 2016	17.59	17.93	17.56	17.78	332,009	+0.33(+1.92%)
Jul 08, 2016	17.04	17.48	16.91	17.44	311,807	+0.53(+3.14%)
Jul 07, 2016	17.14	17.47	16.75	16.91	326,012	-0.17(-0.98%)
Jul 05, 2016	17.70	17.72	16.91	17.08	363,491	-0.66(-3.72%)
Jul 01, 2016	18.04	17.74	17.74	17.74	339,492	-0.28(-1.53%)
Jun 30, 2016	17.84	18.02	17.56	18.02	456,279	+0.27(+1.50%)
Jun 29, 2016	17.17	17.79	16.98	17.75	383,746	+0.89(+5.26%)
Jun 28, 2016	16.52	16.92	16.43	16.86	433,406	+0.43(+2.64%)
Jun 27, 2016	17.39	17.39	16.34	16.43	597,200	-1.16(-6.61%)
Jun 24, 2016	18.01	18.25	17.43	17.59	1,485,604	-1.34(-7.08%)
Jun 23, 2016	18.62	18.97	17.88	18.93	415,926	+0.54(+2.95%)
Jun 22, 2016	17.79	18.51	17.74	18.39	396,016	+0.57(+3.21%)
Jun 21, 2016	17.99	18.04	17.58	17.82	294,095	-0.16(-0.88%)
Jun 20, 2016	18.13	18.19	17.86	17.98	505,888	+0.08(+0.44%)
Jun 17, 2016	18.19	18.21	17.87	17.90	491,261	-0.32(-1.73%)
Jun 16, 2016	17.66	18.25	17.47	18.21	367,900	+0.38(+2.15%)
Jun 15, 2016	17.42	17.90	17.36	17.83	228,238	+0.43(+2.49%)
Jun 14, 2016	17.26	17.41	17.02	17.40	298,473	+0.06(+0.34%)
Jun 13, 2016	17.57	17.65	17.21	17.34	373,429	-0.29(-1.62%)
Jun 10, 2016	17.92	18.18	17.48	17.62	294,309	-0.50(-2.77%)
Jun 09, 2016	18.11	18.19	17.97	18.12	246,676	-0.05(-0.27%)
Jun 08, 2016	18.12	18.17	17.79	18.17	265,926	+0.05(+0.27%)
Jun 07, 2016	17.60	18.12	17.60	18.12	391,981	+0.44(+2.51%)
Jun 06, 2016	17.54	17.82	17.48	17.68	186,547	+0.19(+1.10%)
Jun 03, 2016	17.98	17.98	16.92	17.49	412,169	-0.51(-2.82%)
Jun 02, 2016	17.54	18.03	17.54	18.00	576,966	+0.44(+2.53%)
Jun 01, 2016	17.53	17.59	17.17	17.55	485,429	-0.12(-0.67%)
May 31, 2016	17.11	17.67	16.75	17.67	1,214,176	+0.69(+4.06%)
May 27, 2016	16.55	16.98	16.98	16.98	597,664	+0.41(+2.50%)
May 26, 2016	16.57	16.93	16.51	16.57	278,306	+0.08(+0.48%)
May 25, 2016	16.80	16.98	16.46	16.49	391,106	-0.27(-1.59%)
May 24, 2016	16.12	16.90	16.04	16.75	526,099	+0.73(+4.55%)
May 23, 2016	16.15	16.37	15.97	16.03	497,684	-0.19(-1.15%)
May 20, 2016	15.94	16.28	15.76	16.21	489,002	+0.32(+1.98%)
May 19, 2016	15.62	16.00	15.49	15.90	494,439	+0.14(+0.86%)
May 18, 2016	15.80	16.01	15.59	15.76	362,198	-0.07(-0.43%)
May 17, 2016	16.04	16.10	15.62	15.83	511,435	-0.18(-1.15%)
May 16, 2016	16.30	16.40	15.99	16.01	615,561	-0.30(-1.85%)
May 13, 2016	16.05	16.52	15.88	16.32	763,850	+0.26(+1.64%)
May 12, 2016	16.61	16.66	15.92	16.05	483,748	-0.46(-2.77%)
May 11, 2016	16.72	17.23	16.37	16.51	368,887	-0.26(-1.57%)
May 10, 2016	16.94	17.06	16.73	16.77	553,816	-0.21(-1.26%)
May 09, 2016	16.65	17.27	16.38	16.99	608,985	+0.40(+2.40%)
May 06, 2016	17.01	17.15	16.51	16.59	667,999	-0.43(-2.51%)
May 05, 2016	17.31	17.51	16.66	17.02	940,249	-0.15(-0.85%)
May 04, 2016	18.73	19.43	15.91	17.16	3,944,847	-2.03(-10.59%)
May 03, 2016	19.66	19.74	18.86	19.19	1,033,352	-0.74(-3.71%)

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.

Mdc Partners Cl A (NQ: MDCA )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Mdc Partners Cl A (NQ: MDCA )

Historical Prices

Sections

Services

Malvern Daily Record