Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	64.38	64.46	63.97	63.98	300,262	-0.04(-0.06%)
Apr 27, 2018	64.31	64.77	63.90	64.02	225,142	-0.10(-0.16%)
Apr 26, 2018	64.25	64.76	63.80	64.12	161,776	+0.16(+0.25%)
Apr 25, 2018	64.09	64.27	63.39	63.96	204,906	-0.32(-0.50%)
Apr 24, 2018	64.53	65.09	63.89	64.28	226,973	-0.07(-0.11%)
Apr 23, 2018	64.66	65.24	64.00	64.35	190,687	-0.32(-0.49%)
Apr 20, 2018	64.63	65.32	64.40	64.67	254,323	-0.21(-0.32%)
Apr 19, 2018	64.74	65.22	64.47	64.88	292,581	+0.00(+0.00%)
Apr 18, 2018	64.98	65.37	64.64	64.88	274,618	-0.04(-0.06%)
Apr 17, 2018	64.04	65.22	62.77	64.92	455,015	+1.11(+1.74%)
Apr 16, 2018	62.98	64.41	62.66	63.81	574,445	+1.27(+2.03%)
Apr 13, 2018	63.51	63.60	62.20	62.54	621,656	-0.67(-1.06%)
Apr 12, 2018	63.65	63.93	63.17	63.21	672,543	-0.37(-0.58%)
Apr 11, 2018	63.62	64.31	63.23	63.58	844,106	-0.40(-0.63%)
Apr 10, 2018	64.60	65.06	63.83	63.98	538,223	+0.20(+0.31%)
Apr 09, 2018	63.50	64.57	63.12	63.78	365,085	+0.63(+1.00%)
Apr 06, 2018	63.38	63.75	62.03	63.15	663,682	-0.60(-0.94%)
Apr 05, 2018	67.43	68.12	63.63	63.75	954,132	-3.29(-4.91%)
Apr 04, 2018	65.29	67.25	65.22	67.04	361,060	+0.74(+1.12%)
Apr 03, 2018	65.15	66.56	64.52	66.30	515,624	+1.41(+2.17%)
Apr 02, 2018	65.50	66.12	64.38	64.89	733,047	-0.83(-1.26%)
Mar 29, 2018		65.72	65.72	65.72	0	-0.88(-1.32%)
Mar 28, 2018	68.27	69.09	66.47	66.60	372,146	-1.70(-2.49%)
Mar 27, 2018	70.22	70.33	68.08	68.30	397,212	-2.06(-2.93%)
Mar 26, 2018	70.12	70.40	68.84	70.36	312,334	+1.23(+1.78%)
Mar 23, 2018	71.23	71.94	69.11	69.13	298,703	-1.96(-2.76%)
Mar 22, 2018	71.65	72.50	70.93	71.09	412,900	-1.08(-1.50%)
Mar 21, 2018	71.70	72.62	71.63	72.17	152,712	+0.31(+0.43%)
Mar 20, 2018	72.42	72.60	71.23	71.86	283,678	-0.44(-0.61%)
Mar 19, 2018	72.57	73.27	71.74	72.30	249,803	-0.50(-0.69%)
Mar 16, 2018	72.24	73.72	72.24	72.80	815,491	+0.45(+0.62%)
Mar 15, 2018	73.79	74.40	72.10	72.35	374,640	-1.08(-1.47%)
Mar 14, 2018	75.60	76.00	73.24	73.43	342,149	-1.92(-2.55%)
Mar 13, 2018	75.50	76.40	75.15	75.35	431,355	-0.11(-0.15%)
Mar 12, 2018	74.09	75.62	72.54	75.46	276,951	+1.60(+2.17%)
Mar 09, 2018	73.25	74.03	70.81	73.86	288,410	+0.85(+1.16%)
Mar 08, 2018	72.67	73.21	72.61	73.01	216,330	+0.44(+0.61%)
Mar 07, 2018	71.81	72.71	71.29	72.57	317,609	+0.21(+0.29%)
Mar 06, 2018	71.13	72.39	70.70	72.36	359,787	+1.56(+2.20%)
Mar 05, 2018	69.26	71.20	69.16	70.80	280,410	+1.38(+1.99%)
Mar 02, 2018	68.69	69.92	68.31	69.42	316,463	+0.67(+0.97%)
Mar 01, 2018	69.68	70.58	68.33	68.75	399,854	-1.04(-1.49%)
Feb 28, 2018	72.10	72.78	69.73	69.79	485,396	-1.99(-2.77%)
Feb 27, 2018	71.77	72.59	70.16	71.78	229,455	+0.00(+0.00%)
Feb 26, 2018	71.51	71.87	71.07	71.78	179,427	+0.45(+0.63%)
Feb 23, 2018	70.49	71.37	70.01	71.33	225,397	+1.27(+1.81%)
Feb 22, 2018			70.05	70.06	338,376	-0.87(-1.23%)
Feb 21, 2018	70.94	72.07	70.50	70.93	233,618	+0.18(+0.25%)
Feb 20, 2018	71.68	72.34	70.53	70.75	356,245	-1.35(-1.87%)
Feb 16, 2018		72.10	72.10	72.10	0	+2.17(+3.10%)
Feb 15, 2018	68.72	69.96	67.83	69.93	466,945	+1.65(+2.42%)
Feb 14, 2018	67.29	68.57	67.29	68.28	419,583	+0.41(+0.60%)
Feb 13, 2018	67.86	68.14	67.03	67.87	324,353	-0.49(-0.72%)
Feb 12, 2018	67.20	69.34	66.48	68.36	537,617	+1.61(+2.41%)
Feb 09, 2018	70.79	70.79	63.85	66.75	1,582,745	-4.04(-5.71%)
Feb 08, 2018	71.90	72.37	70.69	70.79	557,270	-0.72(-1.01%)
Feb 07, 2018	70.78	71.45	70.50	71.51	402,088	+0.64(+0.90%)
Feb 06, 2018	69.91	71.24	68.96	70.87	854,230	-1.59(-2.19%)
Feb 05, 2018	74.40	74.59	72.34	72.46	390,919	-2.43(-3.24%)
Feb 02, 2018	75.63	76.49	74.87	74.89	553,576	-0.98(-1.29%)
Feb 01, 2018	75.40	76.25	75.06	75.87	333,534	+0.25(+0.33%)
Jan 31, 2018	76.04	76.62	75.57	75.62	372,061	-0.15(-0.20%)
Jan 30, 2018	76.25	76.25	75.62	75.77	354,596	-0.94(-1.23%)
Jan 29, 2018	77.40	77.53	76.59	76.71	271,573	-0.73(-0.94%)
Jan 26, 2018	78.23	78.66	77.37	77.44	202,045	-0.36(-0.46%)
Jan 25, 2018	77.97	78.32	75.81	77.80	228,639	-0.05(-0.06%)
Jan 24, 2018	78.91	79.10	77.71	77.85	383,009	-0.88(-1.12%)
Jan 23, 2018	79.99	80.19	78.67	78.73	243,405	-1.45(-1.81%)
Jan 22, 2018	78.83	80.26	78.03	80.18	542,792	+1.13(+1.43%)
Jan 19, 2018	78.20	79.18	78.20	79.05	243,101	+0.72(+0.92%)
Jan 18, 2018	77.67	78.83	77.38	78.33	413,791	+0.59(+0.76%)
Jan 17, 2018	76.59	77.96	76.18	77.74	311,871	+1.60(+2.10%)
Jan 16, 2018	76.47	77.77	76.04	76.14	329,041	-0.30(-0.39%)
Jan 12, 2018		76.44	76.44	76.44	0	+0.64(+0.84%)
Jan 11, 2018	74.32	75.82	74.28	75.80	228,309	+1.50(+2.02%)
Jan 10, 2018		75.35	74.19	74.30	284,659	-1.21(-1.60%)
Jan 09, 2018	75.15	75.83	74.71	75.51	332,846	+0.35(+0.47%)
Jan 08, 2018	74.20	75.32	73.55	75.16	214,343	+0.83(+1.12%)
Jan 05, 2018	74.70	74.76	74.05	74.33	206,844	-0.30(-0.40%)
Jan 04, 2018	75.00	75.16	74.44	74.63	181,674	-0.11(-0.15%)
Jan 03, 2018	74.61	75.19	74.27	74.74	264,963	+0.16(+0.21%)
Jan 02, 2018	74.86	74.91	74.21	74.58	511,997	-0.27(-0.36%)
Dec 29, 2017		74.85	74.85	74.85	0	-0.04(-0.05%)
Dec 28, 2017	74.37	74.97	73.95	74.89	225,908	+0.51(+0.69%)
Dec 27, 2017	73.58	74.87	73.47	74.38	249,428	+0.89(+1.21%)
Dec 26, 2017	72.98	73.59	72.87	73.49	104,151	+0.33(+0.45%)
Dec 22, 2017	72.72	73.49	72.39	73.16	146,462	+0.45(+0.62%)
Dec 21, 2017	72.60	73.33	72.59	72.71	187,314	+0.44(+0.61%)
Dec 20, 2017	72.49	72.82	72.00	72.27	277,628	+0.08(+0.11%)
Dec 19, 2017	73.70	73.92	72.15	72.19	248,775	-1.52(-2.06%)
Dec 18, 2017	74.40	74.74	73.39	73.71	266,573	-0.25(-0.34%)
Dec 15, 2017	72.91	74.82	72.73	73.96	902,196	+1.24(+1.71%)
Dec 14, 2017	72.27	73.27	72.00	72.72	531,856	+0.46(+0.64%)
Dec 13, 2017	71.80	72.59	71.70	72.26	315,117	+0.74(+1.03%)
Dec 12, 2017	71.00	71.75	70.66	71.52	429,792	+0.49(+0.69%)
Dec 11, 2017	71.76	72.24	70.90	71.03	220,476	-0.80(-1.11%)
Dec 08, 2017	71.75	72.07	71.56	71.83	213,802	+0.48(+0.67%)
Dec 07, 2017	71.72	72.07	70.89	71.35	296,339	-0.14(-0.20%)
Dec 06, 2017	72.43	72.57	71.47	71.49	280,591	-1.10(-1.52%)
Dec 05, 2017	73.43	73.85	72.55	72.59	312,841	-0.85(-1.16%)
Dec 04, 2017	73.92	74.82	73.37	73.44	308,217	-0.08(-0.11%)
Dec 01, 2017	74.10	74.20	72.67	73.52	333,618	-0.72(-0.97%)
Nov 30, 2017	74.69	74.98	73.23	74.24	451,574	-0.35(-0.47%)
Nov 29, 2017	73.52	74.67	73.02	74.59	391,507	+1.03(+1.40%)
Nov 28, 2017	73.84	73.90	72.60	73.56	362,742	-0.13(-0.18%)
Nov 27, 2017	73.34	74.00	73.30	73.69	354,211	+0.05(+0.07%)
Nov 24, 2017	73.57	73.70	72.42	73.64	188,505	+0.04(+0.05%)
Nov 22, 2017	74.45	74.54	73.18	73.60	425,454	-0.84(-1.13%)
Nov 21, 2017	74.50	74.73	73.90	74.44	591,495	-0.05(-0.07%)
Nov 20, 2017	73.55	74.71	73.39	74.49	522,672	+0.72(+0.98%)
Nov 17, 2017	73.45	74.12	72.93	73.77	345,703	+0.21(+0.29%)
Nov 16, 2017	72.37	74.20	72.37	73.56	617,210	+1.33(+1.84%)
Nov 15, 2017	72.30	72.72	71.68	72.23	645,247	-0.67(-0.92%)
Nov 14, 2017	69.91	73.55	66.51	72.90	1,105,684	+2.90(+4.14%)
Nov 13, 2017	68.05	70.18	67.95	70.00	1,056,111	+1.60(+2.34%)
Nov 10, 2017	65.95	68.57	65.37	68.40	947,268	+3.50(+5.39%)
Nov 09, 2017	63.00	65.44	60.65	64.90	1,485,806	+0.37(+0.57%)
Nov 08, 2017	64.34	65.67	64.10	64.53	726,786	+0.06(+0.09%)
Nov 07, 2017	64.69	64.87	63.99	64.47	471,145	-0.33(-0.51%)
Nov 06, 2017	64.14	65.02	64.01	64.80	326,297	+0.68(+1.06%)
Nov 03, 2017	64.26	64.60	63.52	64.12	409,015	-0.22(-0.34%)
Nov 02, 2017	64.87	65.15	64.00	64.34	480,702	-0.71(-1.09%)
Nov 01, 2017	65.40	65.49	64.80	65.05	604,298	-0.05(-0.08%)
Oct 31, 2017	65.29	65.42	64.78	65.10	615,061	-0.02(-0.03%)
Oct 30, 2017	64.60	65.20	64.51	65.12	455,724	+0.51(+0.79%)
Oct 27, 2017	64.48	64.96	64.38	64.61	307,269	+0.50(+0.78%)
Oct 26, 2017	64.68	64.95	64.05	64.11	257,353	-0.52(-0.80%)
Oct 25, 2017	64.65	65.02	64.17	64.63	271,887	-0.35(-0.54%)
Oct 24, 2017	64.59	65.23	64.42	64.98	219,526	+0.44(+0.68%)
Oct 23, 2017	64.70	64.98	64.42	64.54	200,226	-0.22(-0.34%)
Oct 20, 2017	65.00	65.00	64.55	64.76	245,600	+0.32(+0.50%)
Oct 19, 2017	64.52	64.62	64.11	64.44	231,731	-0.17(-0.26%)
Oct 18, 2017	65.00	65.00	64.50	64.61	284,154	-0.24(-0.37%)
Oct 17, 2017	64.82	65.29	64.64	64.85	193,398	-0.10(-0.15%)
Oct 16, 2017	65.18	65.88	64.69	64.95	378,514	-0.02(-0.03%)
Oct 13, 2017	65.41	65.41	64.82	64.97	411,344	-0.13(-0.20%)
Oct 12, 2017	65.03	65.40	65.00	65.10	223,468	-0.08(-0.12%)
Oct 11, 2017	65.04	65.57	64.93	65.18	238,659	+0.18(+0.28%)
Oct 10, 2017	65.46	65.46	64.85	65.00	407,968	-0.12(-0.18%)
Oct 09, 2017	65.05	65.39	64.83	65.12	549,156	+0.11(+0.17%)
Oct 06, 2017	64.85	65.45	64.68	65.01	361,153	-0.11(-0.17%)
Oct 05, 2017	65.58	65.72	64.90	65.12	412,420	-0.66(-1.00%)
Oct 04, 2017	67.10	67.41	65.70	65.78	316,896	-1.44(-2.14%)
Oct 03, 2017	66.43	67.52	66.26	67.22	589,848	+0.92(+1.39%)
Oct 02, 2017	64.42	66.33	64.42	66.30	587,069	+1.98(+3.08%)
Sep 29, 2017	64.03	64.69	64.03	64.32	440,086	+0.30(+0.47%)
Sep 28, 2017	63.70	64.20	63.51	64.02	455,430	+0.31(+0.49%)
Sep 27, 2017		64.00	62.79	63.71	441,989	+0.88(+1.40%)
Sep 26, 2017	62.61	63.07	62.40	62.83	303,007	+0.36(+0.58%)
Sep 25, 2017	62.30	62.48	61.64	62.47	254,492	+0.10(+0.16%)
Sep 22, 2017	62.64	63.22	62.35	62.37	251,154	-0.43(-0.68%)
Sep 21, 2017	63.44	63.56	62.74	62.80	287,734	-0.63(-0.99%)
Sep 20, 2017	63.02	63.49	62.91	63.43	406,861	+0.40(+0.63%)
Sep 19, 2017	62.59	63.18	62.50	63.03	313,364	+0.33(+0.53%)
Sep 18, 2017	62.45	63.27	62.45	62.70	335,279	+0.24(+0.38%)
Sep 15, 2017	61.36	62.55	61.21	62.46	779,589	+1.24(+2.03%)
Sep 14, 2017	60.43	61.31	60.12	61.22	421,933	+0.71(+1.17%)
Sep 13, 2017	60.19	60.77	60.12	60.51	474,906	+0.19(+0.31%)
Sep 12, 2017	60.23	60.63	59.89	60.32	288,186	+0.17(+0.28%)
Sep 11, 2017	60.26	60.57	59.55	60.15	423,650	+0.07(+0.12%)
Sep 08, 2017	60.35	60.74	59.62	60.08	315,535	-0.51(-0.84%)
Sep 07, 2017	61.33	61.33	60.15	60.59	195,415	-0.45(-0.74%)
Sep 06, 2017	61.58	61.68	60.75	61.04	201,038	-0.34(-0.55%)
Sep 05, 2017	62.61	62.65	61.38	61.38	311,557	-1.40(-2.23%)
Sep 01, 2017	63.70	63.70	62.72	62.78	491,129	-0.83(-1.30%)
Aug 31, 2017	63.27	63.90	63.02	63.61	312,939	+0.50(+0.79%)
Aug 30, 2017	61.78	63.22	61.70	63.11	332,604	+1.29(+2.09%)
Aug 29, 2017	60.87	62.13	60.87	61.82	321,950	+0.48(+0.78%)
Aug 28, 2017	61.97	62.14	61.12	61.34	476,537	-0.61(-0.98%)
Aug 25, 2017		61.95	60.69	61.95	428,748	+1.90(+3.16%)
Aug 24, 2017	60.80	60.80	59.87	60.05	464,242	-0.53(-0.87%)
Aug 23, 2017	59.70	60.94	59.70	60.58	307,424	+0.46(+0.77%)
Aug 22, 2017	59.36	60.20	59.24	60.12	319,217	+0.72(+1.21%)
Aug 21, 2017	59.29	59.57	58.96	59.40	454,048	+0.10(+0.17%)
Aug 18, 2017	58.62	59.52	58.62	59.30	713,247	+0.18(+0.30%)
Aug 17, 2017	61.46	61.93	59.11	59.12	854,407	-2.53(-4.10%)
Aug 16, 2017	62.22	62.25	61.46	61.65	502,447	-0.22(-0.36%)
Aug 15, 2017	62.53	62.75	61.85	61.87	490,444	-0.53(-0.85%)
Aug 14, 2017	60.54	62.48	60.47	62.40	532,080	+1.86(+3.07%)
Aug 11, 2017	61.06	61.17	59.50	60.54	1,024,300	-0.39(-0.64%)
Aug 10, 2017	60.02	61.62	59.63	60.93	1,081,927	+0.43(+0.71%)
Aug 09, 2017	62.75	63.24	57.75	60.50	1,982,036	-5.18(-7.89%)
Aug 08, 2017	66.72	67.48	65.52	65.68	622,606	-1.00(-1.50%)
Aug 07, 2017	66.16	67.11	65.80	66.68	370,337	+0.52(+0.79%)
Aug 04, 2017	66.05	66.28	65.66	66.16	226,741	+0.25(+0.38%)
Aug 03, 2017	66.23	66.52	65.75	65.91	259,559	-0.16(-0.24%)
Aug 02, 2017	66.40	66.49	65.47	66.07	339,668	-0.29(-0.44%)
Aug 01, 2017	66.20	66.23	65.76	66.36	424,027	+0.27(+0.41%)
Jul 31, 2017	66.70	66.70	65.99	66.09	481,630	-0.50(-0.75%)
Jul 28, 2017	66.56	67.01	65.88	66.59	297,988	-0.29(-0.43%)
Jul 27, 2017	67.89	67.94	66.73	66.88	619,527	-0.80(-1.18%)
Jul 26, 2017	67.54	67.82	67.13	67.68	362,182	+0.25(+0.37%)
Jul 25, 2017	66.08	67.56	66.06	67.43	462,856	+1.46(+2.21%)
Jul 24, 2017	65.83	66.17	65.35	65.97	224,972	+0.16(+0.24%)
Jul 21, 2017	66.02	66.20	65.51	65.81	372,686	+0.14(+0.21%)
Jul 20, 2017	65.93	65.98	65.37	65.67	383,535	-0.06(-0.09%)
Jul 19, 2017	64.90	65.78	64.90	65.73	243,557	+0.89(+1.37%)
Jul 18, 2017	65.00	65.21	64.48	64.84	209,293	-0.15(-0.23%)
Jul 17, 2017	64.61	65.58	64.47	64.99	331,284	+0.31(+0.48%)
Jul 14, 2017	64.31	65.48	64.01	64.68	371,594	+0.31(+0.48%)
Jul 13, 2017	63.75	64.89	63.28	64.37	410,807	+0.67(+1.05%)
Jul 12, 2017	63.88	64.62	63.60	63.70	365,281	+0.11(+0.17%)
Jul 11, 2017	63.03	63.81	62.92	63.59	327,768	+0.54(+0.86%)
Jul 10, 2017	64.17	64.22	63.01	63.05	371,080	-1.02(-1.59%)
Jul 07, 2017	63.92	64.19	63.44	64.07	229,259	+0.21(+0.33%)
Jul 06, 2017	64.91	64.92	63.77	63.86	325,642	-1.40(-2.15%)
Jul 05, 2017	64.78	65.39	64.42	65.26	513,589	+0.35(+0.54%)
Jul 03, 2017		66.20	64.89	64.91	246,443	-1.29(-1.95%)
Jun 30, 2017	66.78	67.34	65.83	66.20	478,751	-0.34(-0.51%)
Jun 29, 2017	67.71	67.79	66.31	66.54	428,548	-1.18(-1.74%)
Jun 28, 2017	67.43	67.91	66.94	67.72	303,250	+0.79(+1.18%)
Jun 27, 2017	66.75	67.09	66.60	66.93	409,269	+0.18(+0.27%)
Jun 26, 2017	66.99	67.19	66.11	66.75	269,081	+0.02(+0.03%)
Jun 23, 2017		66.86		66.73	2,024,641	+0.73(+1.11%)
Jun 22, 2017	65.83	66.10	65.58	66.00	419,745	+0.13(+0.20%)
Jun 21, 2017	66.83	67.05	65.75	65.87	483,116	-0.89(-1.33%)
Jun 20, 2017	67.88	68.55	66.76	66.76	555,771	-1.20(-1.77%)
Jun 19, 2017	67.95	68.28	67.26	67.96	430,641	+0.35(+0.52%)
Jun 16, 2017	67.11	67.78	67.11	67.61	648,726	-0.21(-0.31%)
Jun 15, 2017	68.20	68.93	67.11	67.82	818,656	-1.05(-1.52%)
Jun 14, 2017	69.75	69.87	68.51	68.87	744,242	-0.65(-0.93%)
Jun 13, 2017	69.95	70.63	68.63	69.52	1,640,675	-2.11(-2.95%)
Jun 12, 2017	71.89	72.14	71.08	71.63	465,540	-0.43(-0.60%)
Jun 09, 2017	72.34	72.62	71.46	72.06	651,187	-0.34(-0.47%)
Jun 08, 2017	71.87	72.59	71.59	72.40	349,891	+0.54(+0.75%)
Jun 07, 2017	71.70	72.00	71.15	71.86	560,549	+0.14(+0.20%)
Jun 06, 2017	71.39	72.00	71.39	71.72	410,232	+0.28(+0.39%)
Jun 05, 2017	70.91	71.95	70.68	71.44	704,616	+0.14(+0.20%)
Jun 02, 2017	69.08	71.88	68.01	71.30	1,639,777	+3.75(+5.55%)
Jun 01, 2017	65.64	67.57	65.47	67.55	451,429	+2.30(+3.52%)
May 31, 2017	65.69	65.72	64.40	65.25	512,063	-0.45(-0.68%)
May 30, 2017	65.80	66.48	65.27	65.70	298,540	-0.48(-0.73%)
May 26, 2017	66.65	67.23	66.03	66.18	579,528	-0.71(-1.06%)
May 25, 2017	66.00	67.05	65.30	66.89	492,204	+1.14(+1.73%)
May 24, 2017	66.84	66.84	63.35	65.75	1,392,625	+3.11(+4.96%)
May 23, 2017	64.13	64.83	62.54	62.64	811,925	-1.21(-1.90%)
May 22, 2017	64.25	64.75	63.80	63.85	669,232	-0.30(-0.47%)
May 19, 2017	63.37	64.70	63.37	64.15	294,598	+0.82(+1.29%)
May 18, 2017	64.19	64.19	63.03	63.33	272,140	-0.99(-1.54%)
May 17, 2017	64.51	64.74	63.59	64.32	276,148	-0.85(-1.30%)
May 16, 2017	65.73	65.73	65.09	65.17	215,805	-0.24(-0.37%)
May 15, 2017	64.34	65.69	64.34	65.41	292,693	+1.16(+1.81%)
May 12, 2017	64.84	64.84	64.18	64.25	214,272	-0.73(-1.12%)
May 11, 2017	65.00	65.72	64.61	64.98	142,039	-0.29(-0.44%)
May 10, 2017	64.99	65.50	64.82	65.27	275,898	+0.13(+0.20%)
May 09, 2017	65.64	65.64	64.95	65.14	182,915	-0.41(-0.63%)
May 08, 2017	65.31	65.81	65.22	65.55	329,227	+0.06(+0.09%)
May 05, 2017	64.93	65.54	64.54	65.49	223,328	+0.80(+1.24%)
May 04, 2017	64.17	64.80	64.00	64.69	226,808	+0.64(+1.00%)
May 03, 2017	64.04	64.31	63.61	64.05	242,785	-0.33(-0.51%)
May 02, 2017	64.27	64.55	63.81	64.38	222,978	+0.08(+0.12%)