Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	8.973	9.000	8.883	8.938	1,429,495	-0.06(-0.61%)
Mar 30, 2017	9.115	9.131	8.981	8.993	1,100,669	-0.11(-1.21%)
Mar 29, 2017	8.989	9.121	8.977	9.103	1,398,190	+0.13(+1.40%)
Mar 28, 2017	8.769	8.993	8.745	8.977	1,625,608	+0.20(+2.33%)
Mar 27, 2017	8.706	8.790	8.690	8.773	635,005	+0.07(+0.77%)
Mar 24, 2017	8.761	8.828	8.698	8.706	930,947	-0.08(-0.90%)
Mar 23, 2017	8.757	8.832	8.714	8.785	980,831	+0.04(+0.40%)
Mar 22, 2017	8.710	8.757	8.690	8.749	981,195	+0.04(+0.41%)
Mar 21, 2017	8.674	8.757	8.627	8.714	1,367,789	+0.05(+0.59%)
Mar 20, 2017	8.714	8.722	8.634	8.663	920,751	-0.05(-0.59%)
Mar 17, 2017	8.647	8.718	8.611	8.714	1,721,502	+0.09(+1.00%)
Mar 16, 2017	8.568	8.651	8.553	8.627	982,844	+0.07(+0.78%)
Mar 15, 2017	8.395	8.580	8.395	8.560	1,045,033	+0.17(+2.06%)
Mar 14, 2017	8.485	8.489	8.383	8.387	780,124	-0.11(-1.25%)
Mar 13, 2017	8.544	8.607	8.478	8.493	836,154	-0.05(-0.55%)
Mar 10, 2017	8.388	8.563	8.388	8.541	1,604,849	+0.18(+2.19%)
Mar 09, 2017	8.466	8.545	8.353	8.357	1,494,614	-0.12(-1.38%)
Mar 08, 2017	8.658	8.661	8.474	8.474	1,795,201	-0.20(-2.25%)
Mar 07, 2017	8.700	8.740	8.661	8.669	805,373	-0.05(-0.54%)
Mar 06, 2017	8.712	8.739	8.661	8.716	1,060,294	+0.00(+0.04%)
Mar 03, 2017	8.818	8.818	8.661	8.712	1,214,552	-0.09(-0.98%)
Mar 02, 2017	8.802	8.868	8.779	8.798	1,767,348	+0.00(+0.04%)
Mar 01, 2017	8.818	8.892	8.751	8.794	1,833,003	+0.02(+0.22%)
Feb 28, 2017	8.786	8.864	8.732	8.775	2,156,032	+0.02(+0.27%)
Feb 27, 2017	8.736	8.864	8.720	8.751	2,054,858	+0.01(+0.09%)
Feb 24, 2017	8.626	8.763	8.603	8.743	1,950,102	+0.12(+1.40%)
Feb 23, 2017	8.583	8.681	8.580	8.622	1,571,629	+0.05(+0.64%)
Feb 22, 2017	8.533	8.603	8.482	8.568	1,167,994	+0.02(+0.27%)
Feb 21, 2017	8.486	8.560	8.330	8.544	1,919,110	+0.07(+0.88%)
Feb 17, 2017		8.470	8.470	8.470	0	-0.12(-1.36%)
Feb 16, 2017	8.392	8.603	8.392	8.587	2,375,826	+0.20(+2.42%)
Feb 15, 2017	8.396	8.423	8.322	8.384	761,527	-0.04(-0.51%)
Feb 14, 2017	8.466	8.502	8.388	8.427	1,010,857	-0.06(-0.69%)
Feb 13, 2017	8.443	8.517	8.427	8.486	890,272	+0.07(+0.79%)
Feb 10, 2017	8.416	8.462	8.365	8.420	1,315,696	+0.00(+0.05%)
Feb 09, 2017	8.420	8.443	8.315	8.416	1,509,513	-0.00(-0.05%)
Feb 08, 2017	8.331	8.423	8.276	8.420	1,014,914	+0.07(+0.83%)
Feb 07, 2017	8.369	8.393	8.296	8.350	759,644	-0.02(-0.18%)
Feb 06, 2017	8.307	8.416	8.304	8.365	967,731	+0.07(+0.79%)
Feb 03, 2017	8.288	8.319	8.269	8.300	994,963	+0.04(+0.47%)
Feb 02, 2017	8.238	8.311	8.222	8.261	850,126	+0.06(+0.75%)
Feb 01, 2017	8.149	8.300	8.145	8.199	1,434,586	+0.07(+0.86%)
Jan 31, 2017	8.238	8.249	8.048	8.130	1,441,221	-0.12(-1.45%)
Jan 30, 2017	8.304	8.331	8.211	8.249	1,185,222	-0.07(-0.79%)
Jan 27, 2017	8.354	8.362	8.298	8.315	1,292,115	-0.04(-0.51%)
Jan 26, 2017	8.373	8.401	8.354	8.358	925,099	-0.03(-0.37%)
Jan 25, 2017	8.412	8.460	8.365	8.389	836,179	-0.03(-0.32%)
Jan 24, 2017	8.412	8.447	8.393	8.416	733,982	+0.00(+0.05%)
Jan 23, 2017	8.423	8.462	8.400	8.412	691,570	+0.03(+0.32%)
Jan 20, 2017	8.373	8.451	8.373	8.385	663,836	-0.02(-0.28%)
Jan 19, 2017	8.431	8.451	8.363	8.408	713,483	-0.05(-0.55%)
Jan 18, 2017	8.431	8.501	8.423	8.454	976,342	+0.02(+0.28%)
Jan 17, 2017	8.365	8.478	8.354	8.431	784,976	+0.06(+0.69%)
Jan 13, 2017		8.373	8.373	8.373	0	-0.05(-0.60%)
Jan 12, 2017	8.509	8.582	8.385	8.423	1,454,726	-0.14(-1.58%)
Jan 11, 2017	8.528	8.609	8.483	8.559	883,970	+0.03(+0.36%)
Jan 10, 2017	8.509	8.543	8.421	8.528	1,179,683	+0.02(+0.23%)
Jan 09, 2017	8.536	8.563	8.459	8.509	1,008,367	-0.00(-0.04%)
Jan 06, 2017	8.486	8.547	8.469	8.513	860,534	+0.02(+0.23%)
Jan 05, 2017	8.432	8.547	8.417	8.494	1,242,704	+0.06(+0.68%)
Jan 04, 2017	8.336	8.444	8.302	8.436	1,901,478	-0.01(-0.14%)
Jan 03, 2017	8.363	8.472	8.333	8.448	1,471,036	+0.13(+1.57%)
Dec 30, 2016		8.317	8.317	8.317	0	-0.08(-0.91%)
Dec 29, 2016	8.313	8.428	8.294	8.394	1,204,179	+0.08(+0.97%)
Dec 28, 2016	8.310	8.432	8.168	8.313	1,590,196	+0.03(+0.32%)
Dec 27, 2016	8.371	8.391	8.248	8.287	987,400	-0.07(-0.78%)
Dec 23, 2016		8.352	8.352	8.352	0	-0.01(-0.09%)
Dec 22, 2016	8.244	8.394	8.210	8.359	1,508,516	+0.15(+1.82%)
Dec 21, 2016	8.160	8.256	8.102	8.210	1,309,363	+0.08(+0.94%)
Dec 20, 2016	8.210	8.256	8.110	8.133	1,335,462	-0.08(-0.93%)
Dec 19, 2016	7.922	8.218	7.880	8.210	2,305,742	+0.35(+4.39%)
Dec 16, 2016	7.853	7.999	7.807	7.865	2,650,013	+0.07(+0.84%)
Dec 15, 2016	8.172	8.214	7.780	7.800	3,390,122	-0.42(-5.09%)
Dec 14, 2016	8.336	8.409	8.208	8.218	1,972,925	-0.08(-0.97%)
Dec 13, 2016	8.632	8.666	8.267	8.298	2,920,662	-0.35(-4.04%)
Dec 12, 2016	8.620	8.677	8.555	8.647	1,520,073	+0.02(+0.22%)
Dec 09, 2016	8.552	8.662	8.552	8.628	1,584,923	+0.08(+0.93%)
Dec 08, 2016	8.582	8.643	8.529	8.548	1,781,887	-0.03(-0.40%)
Dec 07, 2016	8.544	8.651	8.525	8.582	1,359,074	+0.04(+0.44%)
Dec 06, 2016	8.457	8.571	8.442	8.544	1,355,106	+0.09(+1.08%)
Dec 05, 2016	8.328	8.476	8.298	8.453	1,621,283	+0.16(+1.88%)
Dec 02, 2016	8.332	8.393	8.237	8.298	1,645,378	-0.03(-0.41%)
Dec 01, 2016	8.457	8.489	8.290	8.332	1,923,552	-0.11(-1.35%)
Nov 30, 2016	8.548	8.548	8.412	8.446	1,389,731	-0.09(-1.11%)
Nov 29, 2016	8.533	8.582	8.461	8.541	1,361,584	+0.01(+0.09%)
Nov 28, 2016	8.461	8.592	8.461	8.533	1,439,855	+0.08(+0.94%)
Nov 25, 2016	8.431	8.465	8.427	8.453	405,051	+0.03(+0.41%)
Nov 23, 2016		8.419	8.419	8.419	0	-0.11(-1.34%)
Nov 22, 2016	8.544	8.598	8.495	8.533	1,266,178	+0.04(+0.45%)
Nov 21, 2016	8.476	8.527	8.444	8.495	1,664,227	+0.07(+0.86%)
Nov 18, 2016	8.450	8.475	8.351	8.423	1,425,923	-0.00(-0.05%)
Nov 17, 2016	8.499	8.544	8.419	8.427	955,619	-0.06(-0.72%)
Nov 16, 2016	8.434	8.567	8.434	8.488	1,185,960	+0.06(+0.68%)
Nov 15, 2016	8.484	8.522	8.393	8.431	1,556,210	-0.03(-0.36%)
Nov 14, 2016	8.628	8.639	8.450	8.461	1,541,792	-0.17(-1.94%)
Nov 11, 2016	8.605	8.681	8.605	8.628	1,308,494	+0.01(+0.13%)
Nov 10, 2016	8.799	8.886	8.601	8.617	2,025,426	-0.11(-1.26%)
Nov 09, 2016	8.738	8.794	8.633	8.727	2,632,178	-0.01(-0.09%)
Nov 08, 2016	8.682	8.768	8.655	8.734	1,159,983	+0.08(+0.87%)
Nov 07, 2016	8.659	8.682	8.621	8.659	1,465,446	+0.08(+0.88%)
Nov 04, 2016	8.685	8.685	8.576	8.584	1,249,652	-0.07(-0.78%)
Nov 03, 2016	8.595	8.787	8.595	8.652	1,925,992	+0.08(+0.88%)
Nov 02, 2016	8.501	8.588	8.471	8.576	1,064,623	+0.09(+1.06%)
Nov 01, 2016	8.546	8.595	8.403	8.486	909,080	-0.04(-0.49%)
Oct 31, 2016	8.501	8.557	8.448	8.527	667,065	+0.04(+0.44%)
Oct 28, 2016	8.494	8.535	8.422	8.490	817,735	+0.04(+0.45%)
Oct 27, 2016	8.573	8.588	8.441	8.452	781,741	-0.12(-1.40%)
Oct 26, 2016	8.542	8.629	8.542	8.573	713,049	-0.06(-0.65%)
Oct 25, 2016	8.490	8.652	8.456	8.629	1,052,134	+0.09(+1.10%)
Oct 24, 2016	8.490	8.557	8.456	8.535	1,475,341	+0.09(+1.02%)
Oct 21, 2016	8.362	8.463	8.362	8.448	566,497	+0.04(+0.45%)
Oct 20, 2016	8.381	8.418	8.351	8.411	487,702	+0.05(+0.54%)
Oct 19, 2016	8.324	8.407	8.317	8.366	651,837	+0.04(+0.45%)
Oct 18, 2016	8.351	8.388	8.253	8.328	556,799	+0.08(+0.91%)
Oct 17, 2016	8.298	8.340	8.245	8.253	714,798	-0.03(-0.36%)
Oct 14, 2016	8.339	8.362	8.268	8.283	440,992	-0.05(-0.59%)
Oct 13, 2016	8.272	8.388	8.260	8.332	704,119	+0.04(+0.50%)
Oct 12, 2016	8.215	8.362	8.163	8.290	1,151,160	+0.09(+1.10%)
Oct 11, 2016	8.182	8.226	8.144	8.200	878,896	-0.01(-0.14%)
Oct 10, 2016	8.155	8.278	8.155	8.211	942,858	+0.07(+0.92%)
Oct 07, 2016	8.103	8.170	8.055	8.137	770,815	+0.04(+0.51%)
Oct 06, 2016	8.182	8.190	8.047	8.096	1,264,580	-0.10(-1.18%)
Oct 05, 2016	8.256	8.316	8.185	8.193	1,115,671	-0.04(-0.50%)
Oct 04, 2016	8.323	8.330	8.193	8.234	1,516,957	-0.10(-1.16%)
Oct 03, 2016	8.394	8.420	8.308	8.330	890,370	-0.06(-0.75%)
Sep 30, 2016	8.431	8.450	8.390	8.394	915,964	+0.00(+0.04%)
Sep 29, 2016	8.357	8.438	8.323	8.390	1,038,664	+0.00(+0.00%)
Sep 28, 2016	8.412	8.414	8.282	8.390	1,095,359	+0.02(+0.27%)
Sep 27, 2016	8.364	8.468	8.338	8.368	1,099,530	+0.01(+0.09%)
Sep 26, 2016	8.360	8.479	8.345	8.360	1,563,053	-0.02(-0.27%)
Sep 23, 2016	8.401	8.465	8.368	8.383	710,929	-0.06(-0.66%)
Sep 22, 2016	8.297	8.446	8.297	8.438	1,257,770	+0.14(+1.71%)
Sep 21, 2016	8.237	8.319	8.174	8.297	640,276	+0.09(+1.09%)
Sep 20, 2016	8.211	8.301	8.208	8.208	573,441	-0.00(-0.05%)
Sep 19, 2016	8.163	8.263	8.141	8.211	1,054,328	+0.08(+0.96%)
Sep 16, 2016	8.222	8.222	8.107	8.133	1,629,080	-0.08(-0.95%)
Sep 15, 2016	8.144	8.260	8.118	8.211	602,496	+0.06(+0.78%)
Sep 14, 2016	8.129	8.234	8.107	8.148	588,251	+0.01(+0.18%)
Sep 13, 2016	8.178	8.301	8.112	8.133	1,369,979	-0.08(-0.95%)
Sep 12, 2016	8.079	8.219	7.950	8.211	1,783,629	+0.13(+1.55%)
Sep 09, 2016	8.396	8.403	8.079	8.086	2,665,624	-0.33(-3.94%)
Sep 08, 2016	8.462	8.469	8.370	8.418	1,112,076	-0.06(-0.70%)
Sep 07, 2016	8.377	8.492	8.377	8.477	1,324,222	+0.12(+1.41%)
Sep 06, 2016	8.267	8.396	8.211	8.359	1,011,839	+0.11(+1.39%)
Sep 02, 2016	8.130	8.245	8.245	8.245	931,609	+0.06(+0.68%)
Sep 01, 2016	8.197	8.197	8.079	8.189	769,970	-0.01(-0.13%)
Aug 31, 2016	8.204	8.222	8.152	8.200	716,550	-0.03(-0.31%)
Aug 30, 2016	8.174	8.230	8.149	8.226	520,695	+0.06(+0.77%)
Aug 29, 2016	8.160	8.233	8.156	8.163	572,748	+0.02(+0.23%)
Aug 26, 2016	8.296	8.300	8.119	8.145	965,983	-0.13(-1.52%)
Aug 25, 2016	8.233	8.281	8.204	8.270	577,012	+0.04(+0.49%)
Aug 24, 2016	8.285	8.322	8.219	8.230	671,908	-0.05(-0.58%)
Aug 23, 2016	8.281	8.348	8.256	8.278	1,013,501	+0.04(+0.54%)
Aug 22, 2016	8.145	8.263	8.119	8.233	1,384,396	+0.11(+1.32%)
Aug 19, 2016	8.130	8.141	8.090	8.127	490,341	-0.02(-0.23%)
Aug 18, 2016	8.115	8.220	8.115	8.145	703,342	+0.03(+0.41%)
Aug 17, 2016	8.115	8.167	8.042	8.112	703,399	+0.01(+0.14%)
Aug 16, 2016	8.141	8.178	8.097	8.101	1,320,588	-0.06(-0.72%)
Aug 15, 2016	8.226	8.261	8.145	8.160	1,033,229	-0.08(-0.98%)
Aug 12, 2016	8.263	8.315	8.226	8.241	965,719	-0.01(-0.09%)
Aug 11, 2016	8.366	8.385	8.232	8.248	1,536,635	-0.11(-1.32%)
Aug 10, 2016	8.476	8.483	8.348	8.359	1,634,664	-0.08(-0.91%)
Aug 09, 2016	8.399	8.446	8.370	8.435	976,776	+0.03(+0.35%)
Aug 08, 2016	8.410	8.468	8.359	8.406	1,329,064	+0.03(+0.31%)
Aug 05, 2016	8.246	8.410	8.205	8.381	1,621,783	+0.17(+2.09%)
Aug 04, 2016	8.224	8.275	8.131	8.209	1,147,103	-0.03(-0.31%)
Aug 03, 2016	7.917	8.268	7.880	8.235	2,429,623	+0.31(+3.96%)
Aug 02, 2016	7.975	7.983	7.894	7.921	1,132,423	-0.05(-0.64%)
Aug 01, 2016	7.775	7.979	7.775	7.972	1,368,196	+0.20(+2.58%)
Jul 29, 2016	7.782	7.833	7.685	7.771	1,325,791	-0.02(-0.28%)
Jul 28, 2016	7.731	7.796	7.712	7.793	806,667	+0.05(+0.66%)
Jul 27, 2016	7.716	7.742	7.687	7.742	785,861	+0.04(+0.47%)
Jul 26, 2016	7.676	7.723	7.650	7.705	721,346	+0.03(+0.38%)
Jul 25, 2016	7.687	7.716	7.632	7.676	677,468	-0.01(-0.14%)
Jul 22, 2016	7.625	7.691	7.614	7.687	671,794	+0.09(+1.20%)
Jul 21, 2016	7.559	7.639	7.555	7.596	810,613	+0.03(+0.39%)
Jul 20, 2016	7.526	7.570	7.498	7.566	673,711	+0.03(+0.34%)
Jul 19, 2016	7.460	7.559	7.450	7.541	886,533	+0.07(+0.88%)
Jul 18, 2016	7.402	7.479	7.398	7.475	797,477	+0.05(+0.74%)
Jul 15, 2016	7.417	7.453	7.380	7.420	619,539	+0.03(+0.35%)
Jul 14, 2016	7.486	7.512	7.395	7.395	1,006,165	-0.12(-1.56%)
Jul 13, 2016	7.450	7.512	7.417	7.512	1,709,760	+0.07(+0.93%)
Jul 12, 2016	7.399	7.449	7.359	7.442	1,763,393	+0.06(+0.83%)
Jul 11, 2016	7.319	7.388	7.298	7.381	1,182,757	+0.06(+0.84%)
Jul 08, 2016	7.290	7.356	7.247	7.319	2,380,306	+0.07(+1.00%)
Jul 07, 2016	7.348	7.348	7.215	7.247	1,029,969	-0.11(-1.52%)
Jul 06, 2016	7.287	7.359	7.236	7.359	1,165,266	+0.07(+0.94%)
Jul 05, 2016	7.225	7.312	7.225	7.290	1,685,006	+0.06(+0.85%)
Jul 01, 2016	7.229	7.229	7.229	7.229	1,469,249	+0.00(+0.05%)
Jun 30, 2016	7.117	7.225	7.063	7.225	1,915,557	+0.14(+1.94%)
Jun 29, 2016	7.020	7.113	6.980	7.088	1,339,292	+0.15(+2.19%)
Jun 28, 2016	6.821	6.983	6.821	6.936	1,165,830	+0.12(+1.75%)
Jun 27, 2016	6.814	6.843	6.732	6.817	1,744,720	-0.05(-0.68%)
Jun 24, 2016	6.814	6.965	6.752	6.864	1,914,924	-0.04(-0.58%)
Jun 23, 2016	6.926	6.933	6.886	6.904	619,581	+0.02(+0.26%)
Jun 22, 2016	6.922	6.947	6.886	6.886	1,081,285	-0.03(-0.47%)
Jun 21, 2016	6.958	6.980	6.886	6.918	1,889,472	-0.05(-0.73%)
Jun 20, 2016	7.016	7.045	6.969	6.969	1,368,752	-0.01(-0.21%)
Jun 17, 2016	7.012	7.113	6.983	6.983	2,783,807	-0.04(-0.62%)
Jun 16, 2016	6.976	7.047	6.976	7.027	1,254,373	+0.04(+0.57%)
Jun 15, 2016	6.944	7.052	6.936	6.987	922,286	+0.04(+0.62%)
Jun 14, 2016	6.980	7.027	6.929	6.944	948,344	-0.07(-0.93%)
Jun 13, 2016	7.088	7.135	6.973	7.009	1,060,146	-0.12(-1.62%)
Jun 10, 2016	7.160	7.167	7.058	7.124	1,508,224	-0.05(-0.65%)
Jun 09, 2016	7.160	7.178	7.067	7.171	1,064,662	+0.01(+0.15%)
Jun 08, 2016	7.096	7.174	7.071	7.160	1,269,769	+0.06(+0.91%)
Jun 07, 2016	7.064	7.106	6.992	7.096	1,118,565	+0.03(+0.46%)
Jun 06, 2016	7.078	7.092	7.031	7.064	1,149,487	+0.00(+0.05%)
Jun 03, 2016	7.042	7.142	7.026	7.060	1,288,737	+0.05(+0.76%)
Jun 02, 2016	6.974	7.028	6.949	7.006	1,278,339	+0.03(+0.46%)
Jun 01, 2016	6.921	6.996	6.906	6.974	1,127,242	+0.04(+0.62%)
May 31, 2016	6.881	6.939	6.846	6.931	1,629,253	+0.05(+0.73%)
May 27, 2016	6.910	6.881	6.881	6.881	1,765,807	-0.03(-0.41%)
May 26, 2016	6.906	6.964	6.896	6.910	1,004,131	+0.01(+0.21%)
May 25, 2016	6.896	6.921	6.844	6.896	1,502,926	+0.03(+0.42%)
May 24, 2016	6.860	6.906	6.860	6.867	935,295	+0.00(+0.05%)
May 23, 2016	6.892	6.926	6.853	6.863	1,105,637	+0.01(+0.10%)
May 20, 2016	6.810	6.860	6.803	6.856	1,434,292	+0.04(+0.63%)
May 19, 2016	6.792	6.842	6.735	6.813	1,816,500	-0.03(-0.47%)
May 18, 2016	7.039	7.039	6.788	6.846	2,389,563	-0.20(-2.84%)
May 17, 2016	7.146	7.171	7.006	7.046	2,096,580	-0.11(-1.60%)
May 16, 2016	7.189	7.246	7.153	7.160	1,978,482	-0.03(-0.45%)
May 13, 2016	7.178	7.249	7.153	7.192	964,395	-0.01(-0.20%)
May 12, 2016	7.256	7.291	7.167	7.206	2,176,757	-0.03(-0.44%)
May 11, 2016	7.217	7.288	7.193	7.239	1,640,727	+0.03(+0.44%)
May 10, 2016	7.175	7.207	7.133	7.207	1,419,558	+0.04(+0.49%)
May 09, 2016	7.154	7.221	7.136	7.171	1,725,212	+0.02(+0.35%)
May 06, 2016	7.101	7.207	7.090	7.147	1,549,831	+0.04(+0.60%)
May 05, 2016	7.090	7.214	7.087	7.104	1,733,731	+0.03(+0.45%)
May 04, 2016	6.924	7.065	6.882	7.073	3,185,879	-0.01(-0.20%)
May 03, 2016	7.157	7.179	6.984	7.087	5,353,962	-0.35(-4.75%)
May 02, 2016	7.521	7.546	7.369	7.440	2,292,437	-0.08(-1.08%)
Apr 29, 2016	7.465	7.532	7.433	7.521	1,424,153	+0.02(+0.28%)
Apr 28, 2016	7.511	7.553	7.479	7.500	1,291,695	-0.06(-0.75%)
Apr 27, 2016	7.567	7.569	7.479	7.557	1,172,871	+0.02(+0.28%)
Apr 26, 2016	7.571	7.592	7.468	7.536	1,096,897	+0.00(+0.05%)
Apr 25, 2016	7.490	7.539	7.468	7.532	1,074,155	+0.04(+0.57%)
Apr 22, 2016	7.578	7.624	7.465	7.490	1,742,303	-0.10(-1.26%)
Apr 21, 2016	7.656	7.698	7.557	7.585	1,367,980	-0.12(-1.51%)
Apr 20, 2016	7.737	7.767	7.691	7.702	1,244,418	-0.03(-0.37%)
Apr 19, 2016	7.659	7.776	7.659	7.730	1,027,849	+0.08(+1.02%)
Apr 18, 2016	7.642	7.696	7.603	7.652	850,301	-0.01(-0.09%)
Apr 15, 2016	7.634	7.695	7.617	7.659	819,598	+0.00(+0.05%)
Apr 14, 2016	7.755	7.776	7.627	7.656	1,585,480	-0.09(-1.19%)
Apr 13, 2016	7.748	7.801	7.698	7.748	1,696,973	+0.02(+0.23%)
Apr 12, 2016	7.646	7.733	7.629	7.730	1,811,200	+0.07(+0.91%)
Apr 11, 2016	7.601	7.674	7.601	7.660	1,659,481	+0.08(+1.01%)
Apr 08, 2016	7.611	7.681	7.573	7.583	1,179,738	+0.01(+0.09%)
Apr 07, 2016	7.513	7.594	7.506	7.576	948,477	+0.06(+0.84%)
Apr 06, 2016	7.472	7.559	7.461	7.513	706,839	+0.04(+0.56%)
Apr 05, 2016	7.437	7.520	7.426	7.472	1,140,117	-0.01(-0.09%)
Apr 04, 2016	7.472	7.517	7.370	7.479	1,604,718	-0.08(-1.02%)

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.

Armour Residential R (NY: ARR )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Armour Residential R (NY: ARR )

Historical Prices

Sections

Services