Pinnacle Entmt (NQ: PNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.08	32.36	32.08	32.12	567,121	+0.14(+0.44%)
Apr 27, 2018	31.97	32.25	31.80	31.98	503,301	+0.06(+0.19%)
Apr 26, 2018	31.27	32.45	31.27	31.92	557,384	+1.37(+4.48%)
Apr 25, 2018	30.78	30.83	30.44	30.55	208,356	-0.24(-0.78%)
Apr 24, 2018	31.22	31.29	30.68	30.79	474,494	-0.39(-1.25%)
Apr 23, 2018	31.22	31.38	31.08	31.18	115,482	+0.00(+0.00%)
Apr 20, 2018	31.04	31.23	31.04	31.18	212,005	+0.03(+0.10%)
Apr 19, 2018	31.12	31.19	31.01	31.15	220,081	+0.04(+0.13%)
Apr 18, 2018	30.90	31.26	30.85	31.11	240,402	+0.29(+0.94%)
Apr 17, 2018	30.90	31.01	30.79	30.82	251,501	+0.02(+0.06%)
Apr 16, 2018	30.78	30.89	30.67	30.80	408,881	+0.15(+0.49%)
Apr 13, 2018	30.88	30.88	30.60	30.65	517,596	-0.16(-0.52%)
Apr 12, 2018	30.50	31.02	30.33	30.81	278,436	+0.36(+1.18%)
Apr 11, 2018	30.34	30.57	30.32	30.45	235,263	+0.00(+0.00%)
Apr 10, 2018	30.72	30.72	30.45	30.45	156,533	-0.02(-0.07%)
Apr 09, 2018	30.60	30.60	30.30	30.47	189,561	-0.01(-0.03%)
Apr 06, 2018	30.37	30.69	30.34	30.48	279,599	+0.03(+0.10%)
Apr 05, 2018	30.33	30.61	30.29	30.45	388,770	+0.25(+0.83%)
Apr 04, 2018	29.79	30.27	29.76	30.20	261,307	+0.07(+0.23%)
Apr 03, 2018	30.00	30.17	29.82	30.13	445,941	+0.23(+0.77%)
Apr 02, 2018	30.13	30.35	29.80	29.90	397,414	-0.25(-0.83%)
Mar 29, 2018		30.15	30.15	30.15	0	+0.17(+0.57%)
Mar 28, 2018	30.12	30.24	29.89	29.98	312,702	-0.15(-0.50%)
Mar 27, 2018	30.34	30.43	30.09	30.13	463,875	-0.16(-0.53%)
Mar 26, 2018	30.18	30.32	30.07	30.29	602,680	+0.31(+1.03%)
Mar 23, 2018	30.28	30.35	29.95	29.98	471,776	-0.24(-0.79%)
Mar 22, 2018	30.24	30.40	30.19	30.22	348,894	-0.19(-0.62%)
Mar 21, 2018	30.47	30.50	30.26	30.41	293,013	-0.05(-0.16%)
Mar 20, 2018	30.59	30.68	30.30	30.46	331,412	-0.05(-0.16%)
Mar 19, 2018	30.51	30.59	30.21	30.51	241,326	+0.01(+0.03%)
Mar 16, 2018	30.40	30.63	30.39	30.50	847,631	+0.04(+0.13%)
Mar 15, 2018	30.76	30.76	30.21	30.46	283,321	-0.24(-0.78%)
Mar 14, 2018	30.58	30.98	30.52	30.70	447,716	+0.03(+0.10%)
Mar 13, 2018	30.97	30.97	30.21	30.67	231,445	-0.11(-0.36%)
Mar 12, 2018	30.69	30.88	30.55	30.78	283,517	+0.07(+0.23%)
Mar 09, 2018	30.39	30.71	30.36	30.71	461,203	+0.49(+1.62%)
Mar 08, 2018	30.48	30.62	30.12	30.22	321,286	-0.23(-0.76%)
Mar 07, 2018	30.00	30.64	30.00	30.45	254,227	+0.17(+0.56%)
Mar 06, 2018	29.84	30.40	29.77	30.28	446,721	+0.46(+1.54%)
Mar 05, 2018	29.97	30.03	29.77	29.82	226,957	-0.18(-0.60%)
Mar 02, 2018	30.06	30.11	29.73	30.00	358,297	-0.18(-0.60%)
Mar 01, 2018	30.09	30.46	30.02	30.18	470,804	+0.01(+0.03%)
Feb 28, 2018	30.14	30.32	30.08	30.17	392,588	+0.12(+0.40%)
Feb 27, 2018	30.50	30.55	30.02	30.05	418,171	-0.36(-1.18%)
Feb 26, 2018	30.19	30.43	30.17	30.41	512,596	+0.20(+0.66%)
Feb 23, 2018	29.41	30.23	29.41	30.21	686,025	+0.26(+0.87%)
Feb 22, 2018			29.94	29.95	445,145	-0.39(-1.29%)
Feb 21, 2018	30.86	30.94	30.86	30.34	1,064,929	-0.58(-1.88%)
Feb 20, 2018	30.58	31.02	30.44	30.92	233,709	+0.19(+0.62%)
Feb 16, 2018		30.73	30.73	30.73	0	-0.02(-0.07%)
Feb 15, 2018		31.07	30.75	30.75	330,940	-0.14(-0.45%)
Feb 14, 2018	30.37	30.94	30.37	30.89	341,468	+0.30(+0.98%)
Feb 13, 2018	30.41	30.66	30.33	30.59	995,486	+0.03(+0.10%)
Feb 12, 2018	30.41	30.62	30.18	30.56	533,251	+0.24(+0.79%)
Feb 09, 2018	30.51	30.64	29.75	30.32	1,147,549	+0.02(+0.07%)
Feb 08, 2018	31.18	31.43	30.30	30.30	997,038	-0.93(-2.98%)
Feb 07, 2018	31.75	31.92	31.22	31.23	715,315	-0.61(-1.92%)
Feb 06, 2018	31.01	31.99	30.67	31.84	670,393	+0.15(+0.47%)
Feb 05, 2018	31.62	32.14	31.45	31.69	468,534	-0.25(-0.78%)
Feb 02, 2018	32.24	32.37	31.87	31.94	807,927	-0.45(-1.39%)
Feb 01, 2018	32.25	32.68	32.19	32.39	1,578,861	+0.10(+0.31%)
Jan 31, 2018	32.61	32.76	32.25	32.29	719,306	-0.22(-0.68%)
Jan 30, 2018	32.66	32.67	32.47	32.51	606,464	-0.33(-1.00%)
Jan 29, 2018	32.90	32.98	32.71	32.84	296,659	-0.10(-0.30%)
Jan 26, 2018	33.10	33.11	32.87	32.94	751,600	-0.15(-0.45%)
Jan 25, 2018	32.93	33.11	32.79	33.09	428,230	+0.21(+0.64%)
Jan 24, 2018	33.05	33.09	32.73	32.88	283,051	-0.06(-0.18%)
Jan 23, 2018	33.10	33.17	32.92	32.94	237,608	-0.17(-0.51%)
Jan 22, 2018	33.11	33.22	32.85	33.11	387,311	+0.01(+0.03%)
Jan 19, 2018	32.83	33.14	32.58	33.10	740,355	+0.20(+0.61%)
Jan 18, 2018	33.17	33.23	32.79	32.90	206,500	-0.28(-0.84%)
Jan 17, 2018	32.96	33.26	32.86	33.18	470,222	+0.31(+0.94%)
Jan 16, 2018	32.99	33.27	32.77	32.87	576,282	+0.03(+0.09%)
Jan 12, 2018		32.84	32.84	32.84	0	-0.11(-0.33%)
Jan 11, 2018	32.39	32.97	32.21	32.95	498,761	+0.67(+2.08%)
Jan 10, 2018		32.40		32.28	630,368	-0.12(-0.37%)
Jan 09, 2018	32.30	32.61	32.18	32.40	701,280	+0.12(+0.37%)
Jan 08, 2018	32.31	32.60	32.14	32.28	779,080	-0.12(-0.37%)
Jan 05, 2018	32.29	32.45	32.06	32.40	575,207	+0.11(+0.34%)
Jan 04, 2018	32.12	32.39	31.92	32.29	938,643	+0.36(+1.13%)
Jan 03, 2018	32.27	32.45	31.87	31.93	470,556	-0.24(-0.75%)
Jan 02, 2018	32.79	32.96	32.07	32.17	525,439	-0.56(-1.71%)
Dec 29, 2017		32.73	32.73	32.73	0	-0.13(-0.40%)
Dec 28, 2017	32.63	32.90	32.42	32.86	1,651,235	+0.30(+0.92%)
Dec 27, 2017	32.49	32.65	32.33	32.56	680,230	+0.00(+0.00%)
Dec 26, 2017	32.45	32.66	32.06	32.56	938,081	+0.07(+0.22%)
Dec 22, 2017	32.78	33.43	32.20	32.49	743,496	-0.40(-1.22%)
Dec 21, 2017	32.15	33.13	32.01	32.89	1,435,827	+0.73(+2.27%)
Dec 20, 2017	32.04	32.46	31.80	32.16	1,997,921	+0.25(+0.78%)
Dec 19, 2017	31.02	31.97	31.02	31.91	2,871,809	+0.72(+2.31%)
Dec 18, 2017	31.44	32.07	30.59	31.19	4,354,470	+0.24(+0.78%)
Dec 15, 2017	31.07	31.39	30.81	30.95	737,244	-0.15(-0.48%)
Dec 14, 2017	31.01	31.53	30.06	31.10	532,008	+0.09(+0.29%)
Dec 13, 2017	30.98	31.69	29.89	31.01	325,155	+0.13(+0.42%)
Dec 12, 2017	31.30	31.40	30.72	30.88	274,959	-0.34(-1.09%)
Dec 11, 2017	30.98	31.30	30.36	31.22	533,275	+0.35(+1.13%)
Dec 08, 2017	31.70	32.14	30.81	30.87	373,812	-0.54(-1.72%)
Dec 07, 2017	31.09	31.55	31.05	31.41	357,475	+0.26(+0.83%)
Dec 06, 2017	30.91	31.21	30.80	31.15	412,762	+0.22(+0.71%)
Dec 05, 2017	30.81	31.19	30.45	30.93	532,350	+0.13(+0.42%)
Dec 04, 2017	31.35	31.35	30.75	30.80	509,316	-0.09(-0.29%)
Dec 01, 2017	30.62	31.00	30.01	30.89	596,244	+0.21(+0.68%)
Nov 30, 2017	29.72	33.59	29.53	30.68	1,052,076	+1.08(+3.65%)
Nov 29, 2017	29.54	30.12	29.54	29.60	975,200	+0.26(+0.89%)
Nov 28, 2017	29.37	29.92	29.25	29.34	732,548	-0.01(-0.03%)
Nov 27, 2017	29.09	29.67	28.84	29.35	457,322	+0.31(+1.07%)
Nov 24, 2017	28.87	29.05	28.60	29.04	137,721	+0.25(+0.87%)
Nov 22, 2017	29.19	29.54	28.75	28.79	381,950	-0.33(-1.13%)
Nov 21, 2017	29.02	29.14	28.82	29.12	704,099	+0.21(+0.73%)
Nov 20, 2017	28.56	29.12	28.47	28.91	639,917	+0.44(+1.55%)
Nov 17, 2017	28.19	28.86	28.19	28.47	630,357	+0.18(+0.64%)
Nov 16, 2017	28.17	28.64	27.99	28.29	887,873	+0.31(+1.11%)
Nov 15, 2017	28.15	28.49	27.88	27.98	500,986	-0.48(-1.69%)
Nov 14, 2017	27.72	28.47	27.50	28.46	652,211	+0.68(+2.45%)
Nov 13, 2017	26.98	27.94	26.98	27.78	750,449	+0.58(+2.13%)
Nov 10, 2017	27.01	27.32	26.93	27.20	405,003	+0.27(+1.00%)
Nov 09, 2017	26.65	27.33	26.30	26.93	498,624	+0.07(+0.26%)
Nov 08, 2017	26.73	27.20	26.32	26.86	1,053,619	+0.59(+2.25%)
Nov 07, 2017	26.89	27.37	24.51	26.27	1,572,881	-0.36(-1.35%)
Nov 06, 2017	26.35	27.13	26.14	26.63	869,768	+0.38(+1.45%)
Nov 03, 2017	26.09	26.70	25.96	26.25	532,316	+0.10(+0.38%)
Nov 02, 2017	25.90	26.74	25.76	26.15	683,444	+0.26(+1.00%)
Nov 01, 2017	26.14	26.43	25.53	25.89	438,018	+0.02(+0.08%)
Oct 31, 2017	25.73	26.03	25.55	25.87	450,951	+0.25(+0.98%)
Oct 30, 2017	25.35	25.88	24.92	25.62	525,410	+0.12(+0.47%)
Oct 27, 2017	24.39	25.68	24.36	25.50	489,346	+1.17(+4.81%)
Oct 26, 2017	24.94	25.22	24.32	24.33	688,645	-0.50(-2.01%)
Oct 25, 2017	25.03	25.34	24.60	24.83	357,477	-0.17(-0.68%)
Oct 24, 2017	25.13	25.24	24.88	25.00	397,217	-0.03(-0.12%)
Oct 23, 2017	25.01	25.13	24.91	25.03	357,113	+0.04(+0.16%)
Oct 20, 2017	25.21	25.26	24.91	24.99	233,406	+0.01(+0.04%)
Oct 19, 2017	24.67	25.17	24.01	24.98	489,361	+0.02(+0.08%)
Oct 18, 2017	24.41	25.12	24.19	24.96	791,414	+0.66(+2.72%)
Oct 17, 2017	24.39	24.74	24.23	24.30	275,078	-0.08(-0.33%)
Oct 16, 2017	24.63	24.83	24.18	24.38	281,203	-0.14(-0.57%)
Oct 13, 2017	24.48	24.87	24.23	24.52	406,548	+0.15(+0.62%)
Oct 12, 2017	24.20	24.42	23.02	24.37	371,587	+0.18(+0.74%)
Oct 11, 2017	23.96	24.49	23.77	24.19	648,822	+0.28(+1.17%)
Oct 10, 2017	24.11	24.16	23.60	23.91	704,269	-0.03(-0.13%)
Oct 09, 2017	24.45	24.53	23.86	23.94	528,533	-0.51(-2.09%)
Oct 06, 2017	23.87	24.52	23.51	24.45	1,390,220	+0.75(+3.16%)
Oct 05, 2017	22.00	24.94	21.82	23.70	2,595,416	+1.84(+8.42%)
Oct 04, 2017	21.81	21.96	21.57	21.86	374,985	+0.09(+0.41%)
Oct 03, 2017	21.71	22.05	21.60	21.77	652,143	+0.16(+0.74%)
Oct 02, 2017	21.25	21.62	21.22	21.61	338,727	+0.30(+1.41%)
Sep 29, 2017	21.33	21.33	20.97	21.31	468,527	-0.01(-0.05%)
Sep 28, 2017	21.34	21.36	21.18	21.32	314,924	-0.03(-0.14%)
Sep 27, 2017	20.99	21.46	20.91	21.35	568,204	+0.39(+1.86%)
Sep 26, 2017	20.63	21.16	20.20	20.96	436,957	+0.34(+1.65%)
Sep 25, 2017	20.58	20.66	19.60	20.62	385,981	-0.02(-0.10%)
Sep 22, 2017	20.87	20.90	20.57	20.64	424,484	-0.20(-0.96%)
Sep 21, 2017	20.23	20.92	20.22	20.84	1,402,156	+0.61(+3.02%)
Sep 20, 2017	20.35	20.36	20.06	20.23	527,013	-0.03(-0.15%)
Sep 19, 2017	20.32	20.41	20.13	20.26	750,226	+0.16(+0.80%)
Sep 18, 2017	19.44	20.21	19.40	20.10	1,451,255	+0.67(+3.45%)
Sep 15, 2017	19.18	19.18	19.09	19.43	1,252,655	+0.28(+1.46%)
Sep 14, 2017	18.81	19.17	18.80	19.15	630,966	+0.31(+1.65%)
Sep 13, 2017	19.01	19.17	18.82	18.84	384,129	-0.19(-1.00%)
Sep 12, 2017	19.08	19.08	18.88	19.03	538,420	-0.10(-0.52%)
Sep 11, 2017	18.97	19.17	18.61	19.13	518,696	+0.25(+1.32%)
Sep 08, 2017	19.20	19.33	18.87	18.88	420,094	-0.32(-1.67%)
Sep 07, 2017	19.15	19.37	19.06	19.20	622,735	+0.11(+0.58%)
Sep 06, 2017	19.31	19.61	19.03	19.09	533,421	-0.20(-1.04%)
Sep 05, 2017	19.35	19.76	18.30	19.29	725,547	-0.07(-0.36%)
Sep 01, 2017	19.53	20.14	19.34	19.36	658,784	-0.14(-0.72%)
Aug 31, 2017	19.01	19.51	18.96	19.50	1,065,501	+0.59(+3.12%)
Aug 30, 2017	19.38	19.39	18.66	18.91	1,058,035	-0.45(-2.32%)
Aug 29, 2017	19.48	19.66	19.20	19.36	1,123,651	-0.35(-1.78%)
Aug 28, 2017	19.94	20.00	19.35	19.71	539,937	-0.16(-0.81%)
Aug 25, 2017	19.80	20.14	19.71	19.87	426,370	+0.23(+1.17%)
Aug 24, 2017	19.58	19.74	19.42	19.64	227,337	+0.16(+0.82%)
Aug 23, 2017	19.53	19.74	19.45	19.48	270,591	-0.24(-1.22%)
Aug 22, 2017	19.73	19.89	19.66	19.72	371,260	+0.13(+0.66%)
Aug 21, 2017	19.71	19.78	19.47	19.59	426,495	-0.05(-0.25%)
Aug 18, 2017	19.56	20.73	19.21	19.64	526,502	-0.09(-0.46%)
Aug 17, 2017	19.97	20.09	19.56	19.73	648,112	-0.41(-2.04%)
Aug 16, 2017	20.53	20.53	20.06	20.14	505,734	-0.27(-1.32%)
Aug 15, 2017	20.24	20.66	20.24	20.41	622,196	+0.16(+0.79%)
Aug 14, 2017	19.41	20.42	19.28	20.25	1,023,680	+1.16(+6.08%)
Aug 11, 2017	18.99	19.64	18.99	19.09	578,866	+0.06(+0.32%)
Aug 10, 2017	20.25	21.00	18.96	19.03	1,187,073	-0.55(-2.81%)
Aug 09, 2017	19.30	19.59	18.93	19.58	440,933	+0.23(+1.19%)
Aug 08, 2017	19.61	19.64	19.25	19.35	257,493	-0.33(-1.68%)
Aug 07, 2017	19.54	19.81	19.39	19.68	400,346	+0.21(+1.08%)
Aug 04, 2017		19.68	19.21	19.47	433,603	+0.25(+1.30%)
Aug 03, 2017	19.24	19.44	19.11	19.22	211,332	+0.03(+0.16%)
Aug 02, 2017	19.15	19.35	18.80	19.19	320,934	+0.04(+0.21%)
Aug 01, 2017	19.11	19.31	18.84	19.15	359,528	+0.15(+0.79%)
Jul 31, 2017	19.20	19.31	18.64	19.00	395,069	-0.11(-0.58%)
Jul 28, 2017	19.67	20.04	19.07	19.11	259,185	-0.67(-3.39%)
Jul 27, 2017	20.00	20.09	19.48	19.78	476,403	-0.18(-0.93%)
Jul 26, 2017	19.91	20.07	19.82	19.96	476,600	+0.07(+0.33%)
Jul 25, 2017	19.66	19.93	19.41	19.90	248,296	+0.37(+1.89%)
Jul 24, 2017	19.21	19.74	19.20	19.53	302,492	+0.32(+1.67%)
Jul 21, 2017	19.42	19.42	19.11	19.21	218,639	-0.04(-0.21%)
Jul 20, 2017	19.53	19.74	19.20	19.25	147,964	-0.27(-1.38%)
Jul 19, 2017	19.51	19.65	19.33	19.52	213,422	+0.14(+0.72%)
Jul 18, 2017	19.37	19.52	19.21	19.38	252,355	+0.06(+0.31%)
Jul 17, 2017	19.31	19.45	19.18	19.32	352,930	-0.06(-0.31%)
Jul 14, 2017	19.41	19.76	19.18	19.38	206,107	-0.11(-0.56%)
Jul 13, 2017	20.00	20.09	19.13	19.49	277,722	-0.43(-2.16%)
Jul 12, 2017	19.78	20.05	19.78	19.92	375,057	+0.22(+1.12%)
Jul 11, 2017	19.64	19.76	19.48	19.70	371,685	+0.07(+0.36%)
Jul 10, 2017	19.60	19.75	19.40	19.63	440,613	+0.01(+0.05%)
Jul 07, 2017	19.48	20.02	19.40	19.62	422,752	+0.24(+1.24%)
Jul 06, 2017	19.51	19.58	19.14	19.38	190,005	-0.30(-1.52%)
Jul 05, 2017	19.79	20.18	19.46	19.68	360,171	-0.13(-0.66%)
Jul 03, 2017	19.82	19.85	19.59	19.81	191,492	+0.05(+0.25%)
Jun 30, 2017	19.42	19.42	19.12	19.76	526,184	+0.35(+1.80%)
Jun 29, 2017	19.62	19.71	19.21	19.41	340,423	-0.22(-1.12%)
Jun 28, 2017	19.57	19.82	19.46	19.63	415,487	+0.15(+0.77%)
Jun 27, 2017	20.24	20.27	19.45	19.48	354,622	-0.79(-3.90%)
Jun 26, 2017	20.10	20.34	19.82	20.27	353,677	+0.23(+1.15%)
Jun 23, 2017		20.13	19.28	20.04	1,868,286	+0.31(+1.57%)
Jun 22, 2017	19.97	20.13	19.52	19.73	469,815	-0.19(-0.95%)
Jun 21, 2017	20.60	20.82	19.89	19.92	392,679	-0.69(-3.35%)
Jun 20, 2017	20.49	20.65	20.26	20.61	342,053	+0.15(+0.73%)
Jun 19, 2017	20.43	20.69	20.23	20.46	477,876	+0.19(+0.94%)
Jun 16, 2017	20.15	20.61	20.11	20.27	534,522	+0.00(+0.00%)
Jun 15, 2017	20.19	20.49	19.86	20.27	316,051	-0.16(-0.78%)
Jun 14, 2017	20.52	21.03	20.37	20.43	188,219	-0.25(-1.21%)
Jun 13, 2017	20.06	20.74	20.06	20.68	293,476	+0.44(+2.17%)
Jun 12, 2017	20.36	20.46	20.03	20.24	427,184	-0.18(-0.88%)
Jun 09, 2017	21.03	21.22	20.12	20.42	355,422	-0.59(-2.81%)
Jun 08, 2017	20.72	21.13	20.37	21.01	254,336	+0.30(+1.45%)
Jun 07, 2017	20.53	20.82	19.81	20.71	378,993	+0.02(+0.07%)
Jun 06, 2017	20.00	20.73	19.72	20.70	391,758	+0.66(+3.27%)
Jun 05, 2017	20.11	20.13	19.90	20.04	309,443	-0.14(-0.69%)
Jun 02, 2017	20.12	20.43	20.12	20.18	604,204	+0.05(+0.25%)
Jun 01, 2017	19.73	20.31	19.62	20.13	362,776	+0.54(+2.76%)
May 31, 2017	19.53	19.64	19.06	19.59	427,949	+0.09(+0.46%)
May 30, 2017	19.41	19.62	19.33	19.50	408,519	+0.04(+0.21%)
May 26, 2017	19.23	19.62	19.05	19.46	612,119	+0.42(+2.21%)
May 25, 2017	19.18	19.43	19.02	19.04	435,241	-0.22(-1.14%)
May 24, 2017	19.39	19.57	19.00	19.26	657,850	-0.13(-0.67%)
May 23, 2017	19.32	19.49	19.00	19.39	502,287	+0.11(+0.57%)
May 22, 2017	18.92	19.53	18.82	19.28	702,400	+0.38(+2.01%)
May 19, 2017	19.26	19.58	18.78	18.90	810,390	-0.52(-2.68%)
May 18, 2017	19.24	19.61	18.97	19.42	970,049	+0.13(+0.67%)
May 17, 2017	19.92	20.08	19.27	19.29	522,257	-0.79(-3.93%)
May 16, 2017	20.44	20.65	19.93	20.08	517,984	-0.36(-1.76%)
May 15, 2017	20.67	20.90	20.30	20.44	408,751	-0.14(-0.68%)
May 12, 2017	21.26	21.62	20.48	20.58	631,911	-0.70(-3.29%)
May 11, 2017	21.78	21.93	21.24	21.28	397,633	-0.69(-3.14%)
May 10, 2017	21.35	22.10	21.35	21.97	506,723	+0.42(+1.95%)
May 09, 2017	20.94	21.58	20.68	21.55	535,183	+0.58(+2.77%)
May 08, 2017	21.33	21.39	20.80	20.97	490,340	-0.37(-1.73%)
May 05, 2017	20.96	21.38	20.90	21.34	268,424	+0.36(+1.72%)
May 04, 2017	20.67	21.06	20.42	20.98	364,222	+0.41(+1.99%)
May 03, 2017	20.69	20.69	20.33	20.57	225,678	-0.12(-0.58%)
May 02, 2017	20.65	20.85	20.43	20.69	218,438	+0.05(+0.24%)