Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	7.819	7.983	7.805	7.862	76,050,640	+0.06(+0.82%)
Aug 30, 2017	7.712	7.798	7.677	7.798	33,149,356	+0.07(+0.92%)
Aug 29, 2017	7.663	7.762	7.648	7.727	41,817,128	+0.04(+0.46%)
Aug 28, 2017	7.741	7.755	7.648	7.691	31,287,934	-0.02(-0.28%)
Aug 25, 2017	7.677	7.755	7.670	7.712	50,402,464	+0.08(+1.03%)
Aug 24, 2017	7.663	7.698	7.620	7.634	47,116,148	+0.00(+0.00%)
Aug 23, 2017	7.563	7.684	7.549	7.634	49,670,008	+0.04(+0.56%)
Aug 22, 2017	7.563	7.648	7.563	7.591	40,229,504	+0.06(+0.76%)
Aug 21, 2017	7.506	7.595	7.499	7.534	42,301,600	+0.01(+0.09%)
Aug 18, 2017	7.570	7.577	7.463	7.527	61,726,720	-0.06(-0.75%)
Aug 17, 2017	7.691	7.698	7.556	7.584	49,822,212	-0.11(-1.48%)
Aug 16, 2017	7.741	7.770	7.684	7.698	39,711,032	-0.03(-0.37%)
Aug 15, 2017	7.784	7.841	7.723	7.727	41,042,812	-0.05(-0.64%)
Aug 14, 2017	7.712	7.805	7.691	7.777	37,036,140	+0.10(+1.30%)
Aug 11, 2017	7.691	7.727	7.670	7.677	45,314,480	+0.00(+0.00%)
Aug 10, 2017	7.755	7.777	7.677	7.677	44,753,984	-0.11(-1.37%)
Aug 09, 2017	7.755	7.805	7.720	7.784	45,095,316	+0.02(+0.28%)
Aug 08, 2017	7.805	7.841	7.755	7.762	36,619,328	-0.02(-0.27%)
Aug 07, 2017	7.798	7.827	7.770	7.784	49,120,472	-0.02(-0.27%)
Aug 04, 2017	7.770	7.834	7.684	7.805	41,060,112	+0.01(+0.18%)
Aug 03, 2017	7.848	7.876	7.784	7.791	28,481,342	-0.05(-0.64%)
Aug 02, 2017	7.827	7.859	7.791	7.841	43,321,324	+0.04(+0.46%)
Aug 01, 2017	7.919	7.941	7.752	7.805	91,316,952	-0.19(-2.41%)
Jul 31, 2017	7.955	8.005	7.930	7.998	55,483,468	+0.04(+0.45%)
Jul 28, 2017	7.948	7.998	7.884	7.962	34,882,356	-0.01(-0.09%)
Jul 27, 2017	7.898	7.983	7.862	7.969	54,275,456	+0.09(+1.08%)
Jul 26, 2017	7.941	7.955	7.805	7.884	101,382,992	-0.15(-1.86%)
Jul 25, 2017	8.055	8.108	7.998	8.033	74,137,536	-0.01(-0.18%)
Jul 24, 2017	8.204	8.233	8.033	8.047	67,500,408	-0.17(-2.08%)
Jul 21, 2017	8.261	8.283	8.176	8.219	38,763,500	-0.12(-1.45%)
Jul 20, 2017	8.333	8.397	8.311	8.340	42,528,144	+0.01(+0.17%)
Jul 19, 2017	8.276	8.325	8.262	8.325	37,261,320	+0.06(+0.68%)
Jul 18, 2017	8.248	8.269	8.213	8.269	34,990,204	+0.01(+0.09%)
Jul 17, 2017	8.241	8.269	8.199	8.262	34,645,920	+0.04(+0.51%)
Jul 14, 2017	8.195	8.255	8.164	8.220	56,542,180	+0.06(+0.69%)
Jul 13, 2017	8.065	8.227	8.058	8.164	47,813,808	+0.09(+1.13%)
Jul 12, 2017	8.030	8.178	8.023	8.072	47,013,520	+0.06(+0.79%)
Jul 11, 2017	7.960	8.044	7.952	8.009	36,821,424	+0.03(+0.35%)
Jul 10, 2017	7.910	7.988	7.903	7.981	26,828,684	+0.06(+0.71%)
Jul 07, 2017	7.889	7.938	7.854	7.924	29,657,578	+0.06(+0.72%)
Jul 06, 2017	7.945	7.994	7.861	7.868	45,378,404	-0.08(-1.06%)
Jul 05, 2017	8.100	8.135	7.924	7.952	55,990,556	-0.18(-2.25%)
Jul 03, 2017	7.995	8.223	7.917	8.135	62,449,588	+0.26(+3.31%)
Jun 30, 2017	7.868	7.938	7.854	7.875	58,362,816	+0.01(+0.18%)
Jun 29, 2017	7.833	7.882	7.791	7.861	46,770,908	+0.06(+0.72%)
Jun 28, 2017	7.819	7.861	7.791	7.805	45,214,176	+0.01(+0.09%)
Jun 27, 2017	7.861	7.882	7.784	7.798	40,475,548	-0.07(-0.89%)
Jun 26, 2017	7.784	7.882	7.780	7.868	44,498,052	+0.10(+1.27%)
Jun 23, 2017	7.812	7.833	7.745	7.770	64,212,428	-0.06(-0.81%)
Jun 22, 2017	7.755	7.868	7.741	7.833	38,324,680	+0.06(+0.82%)
Jun 21, 2017	7.847	7.847	7.741	7.770	52,573,216	-0.06(-0.72%)
Jun 20, 2017	7.889	7.896	7.805	7.826	45,429,416	-0.08(-1.07%)
Jun 19, 2017	7.882	7.938	7.868	7.910	43,394,544	+0.01(+0.18%)
Jun 16, 2017	7.910	7.910	7.791	7.896	76,780,912	-0.01(-0.18%)
Jun 15, 2017	7.847	7.945	7.840	7.910	40,398,236	+0.01(+0.18%)
Jun 14, 2017		7.945	7.784	7.896	63,043,960	-0.04(-0.44%)
Jun 13, 2017	7.963	7.988	7.847	7.931	42,470,820	-0.01(-0.09%)
Jun 12, 2017	7.833	7.995	7.833	7.938	54,667,908	+0.11(+1.35%)
Jun 09, 2017	7.805	7.847	7.748	7.833	43,034,408	+0.02(+0.27%)
Jun 08, 2017		7.812	7.678	7.812	57,912,860	+0.02(+0.27%)
Jun 07, 2017	7.854	7.875	7.755	7.791	53,063,336	-0.04(-0.45%)
Jun 06, 2017	7.875	7.882	7.777	7.826	63,293,768	-0.09(-1.16%)
Jun 05, 2017	7.995	7.995	7.900	7.917	60,472,492	-0.07(-0.88%)
Jun 02, 2017	8.037	8.044	7.910	7.988	65,256,456	-0.04(-0.53%)
Jun 01, 2017	7.917	8.121	7.812	8.030	108,991,936	+0.20(+2.61%)
May 31, 2017	7.826	7.833	7.741	7.826	51,716,952	+0.03(+0.36%)
May 30, 2017	7.741	7.826	7.734	7.798	51,269,844	+0.11(+1.37%)
May 26, 2017	7.636	7.703	7.608	7.692	40,036,960	+0.05(+0.64%)
May 25, 2017	7.713	7.720	7.572	7.643	65,729,844	-0.07(-0.91%)
May 24, 2017	7.784	7.784	7.650	7.713	66,400,744	-0.06(-0.81%)
May 23, 2017	7.854	7.857	7.720	7.777	57,987,900	-0.04(-0.45%)
May 22, 2017	7.819	7.833	7.727	7.812	104,171,008	+0.16(+2.12%)
May 19, 2017	7.608	7.699	7.594	7.650	46,083,388	+0.06(+0.74%)
May 18, 2017	7.551	7.615	7.530	7.594	53,839,648	+0.02(+0.28%)
May 17, 2017	7.699	7.706	7.509	7.572	77,649,536	-0.13(-1.65%)
May 16, 2017	7.784	7.791	7.671	7.699	59,858,796	+0.00(+0.00%)
May 15, 2017	7.713	7.762	7.685	7.699	38,873,128	+0.01(+0.18%)
May 12, 2017	7.741	7.762	7.671	7.685	48,687,372	-0.06(-0.82%)
May 11, 2017	7.770	7.791	7.720	7.748	41,598,192	-0.02(-0.27%)
May 10, 2017	7.854	7.882	7.762	7.770	49,715,104	-0.08(-1.08%)
May 09, 2017	7.840	7.921	7.812	7.854	62,720,572	+0.02(+0.27%)
May 08, 2017	7.868	7.910	7.805	7.833	50,530,300	-0.01(-0.09%)
May 05, 2017	7.748	7.854	7.727	7.840	41,102,020	+0.10(+1.27%)
May 04, 2017	7.805	7.819	7.713	7.741	49,218,628	-0.05(-0.63%)
May 03, 2017	7.685	7.805	7.678	7.791	81,400,360	+0.11(+1.37%)
May 02, 2017	7.952	8.002	7.671	7.685	141,377,104	-0.35(-4.38%)
May 01, 2017	8.086	8.121	8.023	8.037	45,636,836	-0.04(-0.44%)
Apr 28, 2017	8.100	8.100	8.023	8.072	58,848,304	+0.00(+0.00%)
Apr 27, 2017	8.206	8.220	7.981	8.072	71,331,864	-0.09(-1.12%)
Apr 26, 2017	8.072	8.234	8.058	8.164	73,440,648	+0.08(+1.05%)
Apr 25, 2017	8.072	8.093	8.044	8.079	50,951,272	+0.04(+0.44%)
Apr 24, 2017	8.079	8.093	7.995	8.044	58,359,752	+0.06(+0.79%)
Apr 21, 2017	8.065	8.079	7.967	7.981	37,052,612	-0.09(-1.13%)
Apr 20, 2017	7.917	8.093	7.910	8.072	71,029,920	+0.20(+2.50%)
Apr 19, 2017	7.875	7.938	7.861	7.875	53,317,648	+0.04(+0.45%)
Apr 18, 2017	7.847	7.868	7.798	7.840	50,664,612	+0.01(+0.09%)
Apr 17, 2017	7.791	7.847	7.736	7.833	64,406,528	+0.12(+1.53%)
Apr 13, 2017	7.791	7.812	7.715	7.715	47,220,308	-0.08(-1.07%)
Apr 12, 2017	7.826	7.843	7.777	7.798	81,457,320	-0.03(-0.44%)
Apr 11, 2017	7.826	7.833	7.756	7.833	52,368,828	+0.02(+0.27%)
Apr 10, 2017	7.819	7.881	7.805	7.812	37,234,320	+0.01(+0.18%)
Apr 07, 2017	7.819	7.854	7.784	7.798	41,582,376	-0.03(-0.35%)
Apr 06, 2017	7.826	7.888	7.791	7.826	52,080,004	+0.01(+0.09%)
Apr 05, 2017	7.972	7.982	7.812	7.819	62,367,972	-0.08(-0.97%)
Apr 04, 2017	7.902	7.972	7.833	7.895	57,698,984	-0.05(-0.61%)
Apr 03, 2017	8.083	8.083	7.833	7.944	94,562,384	-0.14(-1.72%)
Mar 31, 2017	8.097	8.111	8.055	8.083	38,475,548	-0.03(-0.34%)
Mar 30, 2017	8.104	8.152	8.062	8.111	40,331,204	+0.00(+0.00%)
Mar 29, 2017	8.145	8.166	8.083	8.111	51,547,672	+0.02(+0.26%)
Mar 28, 2017	7.993	8.194	7.972	8.090	83,036,896	+0.13(+1.66%)
Mar 27, 2017	7.993	8.020	7.923	7.958	83,086,272	-0.11(-1.38%)
Mar 24, 2017	8.097	8.170	8.020	8.069	63,036,116	-0.03(-0.43%)
Mar 23, 2017	8.034	8.159	7.986	8.104	102,541,904	-0.07(-0.85%)
Mar 22, 2017		8.215	8.069	8.173	102,396,616	+0.03(+0.43%)
Mar 21, 2017	8.541	8.555	8.125	8.138	146,239,440	-0.39(-4.56%)
Mar 20, 2017	8.666	8.673	8.506	8.527	65,260,044	-0.14(-1.60%)
Mar 17, 2017	8.847	8.847	8.649	8.666	79,102,696	-0.15(-1.73%)
Mar 16, 2017	8.784	8.833	8.743	8.819	41,691,656	+0.03(+0.40%)
Mar 15, 2017	8.722	8.784	8.694	8.784	49,377,292	+0.07(+0.80%)
Mar 14, 2017	8.687	8.722	8.645	8.715	38,808,296	+0.01(+0.08%)
Mar 13, 2017	8.722	8.770	8.680	8.708	32,566,544	+0.01(+0.08%)
Mar 10, 2017	8.715	8.770	8.659	8.701	50,210,148	+0.02(+0.24%)
Mar 09, 2017	8.708	8.708	8.611	8.680	41,970,812	-0.02(-0.24%)
Mar 08, 2017	8.680	8.777	8.652	8.701	39,345,668	+0.05(+0.56%)
Mar 07, 2017	8.687	8.697	8.624	8.652	37,262,040	-0.04(-0.48%)
Mar 06, 2017	8.736	8.749	8.680	8.694	41,402,460	-0.09(-1.03%)
Mar 03, 2017	8.791	8.826	8.701	8.784	43,913,332	-0.01(-0.08%)
Mar 02, 2017	8.833	8.850	8.736	8.791	47,839,336	-0.02(-0.24%)
Mar 01, 2017	8.791	8.854	8.784	8.812	52,096,116	+0.11(+1.28%)
Feb 28, 2017	8.770	8.790	8.645	8.701	51,964,860	-0.09(-1.03%)
Feb 27, 2017	8.673	8.805	8.631	8.791	60,018,212	+0.13(+1.52%)
Feb 24, 2017	8.687	8.687	8.597	8.659	58,780,460	-0.06(-0.72%)
Feb 23, 2017	8.819	8.829	8.715	8.722	32,354,482	-0.08(-0.87%)
Feb 22, 2017	8.791	8.864	8.784	8.798	35,681,216	-0.01(-0.16%)
Feb 21, 2017	8.756	8.833	8.756	8.812	41,986,136	+0.08(+0.87%)
Feb 17, 2017		8.736	8.736	8.736	0	+0.03(+0.32%)
Feb 16, 2017	8.756	8.777	8.666	8.708	32,948,502	-0.06(-0.71%)
Feb 15, 2017	8.763	8.777	8.718	8.770	36,158,468	-0.01(-0.16%)
Feb 14, 2017	8.777	8.819	8.743	8.784	40,822,960	+0.06(+0.72%)
Feb 13, 2017	8.708	8.763	8.666	8.722	35,228,672	+0.03(+0.40%)
Feb 10, 2017	8.638	8.687	8.590	8.687	47,517,772	+0.09(+1.05%)
Feb 09, 2017	8.597	8.659	8.576	8.597	47,412,884	+0.00(+0.00%)
Feb 08, 2017	8.569	8.645	8.520	8.597	38,019,036	+0.03(+0.32%)
Feb 07, 2017	8.687	8.694	8.548	8.569	47,398,064	-0.12(-1.44%)
Feb 06, 2017	8.715	8.760	8.652	8.694	38,754,008	-0.03(-0.32%)
Feb 03, 2017	8.624	8.763	8.604	8.722	55,076,484	+0.19(+2.28%)
Feb 02, 2017	8.541	8.590	8.493	8.527	41,801,372	-0.03(-0.32%)
Feb 01, 2017	8.645	8.736	8.486	8.555	63,923,920	-0.03(-0.32%)
Jan 31, 2017	8.548	8.604	8.465	8.583	67,628,032	-0.01(-0.08%)
Jan 30, 2017	8.652	8.652	8.527	8.590	56,526,236	-0.08(-0.96%)
Jan 27, 2017	8.666	8.708	8.597	8.673	49,846,976	+0.08(+0.97%)
Jan 26, 2017	8.784	8.805	8.576	8.590	80,102,880	-0.29(-3.28%)
Jan 25, 2017	8.826	8.888	8.777	8.881	67,279,968	+0.12(+1.43%)
Jan 24, 2017	8.576	8.756	8.565	8.756	49,833,104	+0.21(+2.44%)
Jan 23, 2017	8.576	8.597	8.486	8.548	45,592,396	-0.03(-0.40%)
Jan 20, 2017	8.645	8.666	8.548	8.583	42,151,288	-0.05(-0.56%)
Jan 19, 2017	8.611	8.722	8.569	8.631	43,387,852	+0.01(+0.16%)
Jan 18, 2017	8.631	8.645	8.541	8.618	48,710,716	+0.00(+0.00%)
Jan 17, 2017	8.645	8.700	8.570	8.618	71,781,168	-0.01(-0.16%)
Jan 13, 2017		8.631	8.631	8.631	0	+0.03(+0.32%)
Jan 12, 2017	8.652	8.665	8.440	8.604	53,382,272	-0.05(-0.63%)
Jan 11, 2017	8.686	8.693	8.549	8.659	72,734,896	-0.12(-1.40%)
Jan 10, 2017	8.679	8.898	8.652	8.782	85,789,160	+0.15(+1.74%)
Jan 09, 2017	8.741	8.788	8.631	8.631	57,684,164	-0.09(-1.02%)
Jan 06, 2017	8.747	8.775	8.638	8.720	58,994,048	-0.01(-0.08%)
Jan 05, 2017	9.028	9.034	8.631	8.727	110,644,032	-0.27(-3.04%)
Jan 04, 2017	8.727	9.069	8.706	9.000	113,594,784	+0.40(+4.61%)
Jan 03, 2017	8.337	8.611	8.290	8.604	59,268,072	+0.31(+3.79%)
Dec 30, 2016		8.290	8.290	8.290	0	-0.07(-0.82%)
Dec 29, 2016	8.372	8.413	8.351	8.358	28,981,166	-0.01(-0.16%)
Dec 28, 2016	8.454	8.508	8.351	8.372	39,316,876	-0.10(-1.13%)
Dec 27, 2016	8.495	8.549	8.447	8.467	28,473,624	-0.05(-0.56%)
Dec 23, 2016		8.515	8.515	8.515	0	+0.04(+0.48%)
Dec 22, 2016	8.631	8.638	8.474	8.474	40,395,688	-0.16(-1.90%)
Dec 21, 2016	8.700	8.727	8.641	8.638	26,507,024	-0.10(-1.10%)
Dec 20, 2016	8.679	8.761	8.665	8.734	26,077,198	+0.08(+0.95%)
Dec 19, 2016	8.604	8.744	8.604	8.652	33,407,048	+0.02(+0.24%)
Dec 16, 2016	8.652	8.679	8.584	8.631	41,491,648	+0.03(+0.40%)
Dec 15, 2016	8.570	8.693	8.556	8.597	34,785,668	+0.03(+0.40%)
Dec 14, 2016	8.645	8.741	8.542	8.563	62,468,428	-0.16(-1.88%)
Dec 13, 2016	8.775	8.802	8.713	8.727	57,411,384	-0.03(-0.39%)
Dec 12, 2016	8.939	8.952	8.754	8.761	57,881,068	-0.24(-2.66%)
Dec 09, 2016	8.884	9.021	8.823	9.000	66,223,056	+0.10(+1.07%)
Dec 08, 2016	8.932	8.987	8.864	8.905	60,664,548	-0.02(-0.23%)
Dec 07, 2016	8.604	8.987	8.570	8.925	85,724,992	+0.34(+3.98%)
Dec 06, 2016	8.474	8.604	8.454	8.583	35,003,800	+0.08(+0.96%)
Dec 05, 2016	8.413	8.542	8.399	8.501	52,936,816	+0.14(+1.63%)
Dec 02, 2016	8.597	8.597	8.303	8.365	56,614,660	-0.13(-1.53%)
Dec 01, 2016	8.358	8.747	8.324	8.495	139,153,344	+0.32(+3.93%)
Nov 30, 2016	8.180	8.296	8.146	8.173	69,718,880	+0.03(+0.34%)
Nov 29, 2016	8.153	8.201	8.112	8.146	34,664,452	+0.00(+0.00%)
Nov 28, 2016	8.214	8.235	8.126	8.146	35,644,872	-0.08(-1.00%)
Nov 25, 2016	8.166	8.242	8.153	8.228	16,739,444	+0.10(+1.18%)
Nov 23, 2016		8.132	8.132	8.132	0	+0.01(+0.08%)
Nov 22, 2016	8.037	8.139	8.016	8.126	35,476,412	+0.07(+0.85%)
Nov 21, 2016	8.043	8.132	8.043	8.057	28,510,022	+0.02(+0.26%)
Nov 18, 2016	8.112	8.132	8.016	8.037	44,867,612	-0.08(-0.93%)
Nov 17, 2016	8.132	8.173	8.050	8.112	56,334,012	-0.09(-1.08%)
Nov 16, 2016	8.201	8.235	8.146	8.201	36,860,904	-0.03(-0.33%)
Nov 15, 2016	8.242	8.296	8.166	8.228	46,088,796	-0.01(-0.17%)
Nov 14, 2016	8.385	8.542	8.214	8.242	82,064,104	-0.15(-1.79%)
Nov 11, 2016	8.119	8.474	8.091	8.392	115,979,720	+0.23(+2.85%)
Nov 10, 2016	7.914	8.187	7.914	8.160	77,186,640	+0.25(+3.11%)
Nov 09, 2016	7.620	7.948	7.565	7.914	88,711,760	+0.07(+0.87%)
Nov 08, 2016	7.859	7.866	7.756	7.845	41,696,004	-0.07(-0.86%)
Nov 07, 2016	7.873	7.941	7.784	7.914	36,752,044	+0.16(+2.12%)
Nov 04, 2016	7.729	7.859	7.722	7.750	36,220,092	-0.01(-0.09%)
Nov 03, 2016	7.784	7.832	7.702	7.756	56,556,216	-0.03(-0.44%)
Nov 02, 2016	7.866	7.900	7.763	7.791	53,004,068	-0.14(-1.81%)
Nov 01, 2016	8.050	8.091	7.859	7.934	52,109,660	-0.09(-1.11%)
Oct 31, 2016	8.030	8.071	7.989	8.023	46,675,672	+0.01(+0.17%)
Oct 28, 2016	8.023	8.098	7.944	8.009	54,350,264	-0.01(-0.17%)
Oct 27, 2016	8.071	8.084	7.927	8.023	70,821,048	-0.10(-1.18%)
Oct 26, 2016	8.064	8.153	8.037	8.119	52,985,372	+0.02(+0.25%)
Oct 25, 2016	8.235	8.269	8.037	8.098	62,163,260	-0.13(-1.58%)
Oct 24, 2016	8.140	8.235	8.140	8.228	49,966,996	+0.11(+1.41%)
Oct 21, 2016	8.053	8.127	7.999	8.113	36,096,196	+0.03(+0.42%)
Oct 20, 2016	8.113	8.120	8.032	8.080	26,836,014	-0.03(-0.33%)
Oct 19, 2016	8.026	8.134	8.019	8.107	38,623,988	+0.08(+1.01%)
Oct 18, 2016	8.046	8.053	7.904	8.026	59,124,096	+0.01(+0.08%)
Oct 17, 2016	8.039	8.100	8.019	8.019	29,442,024	-0.02(-0.25%)
Oct 14, 2016	8.073	8.100	8.026	8.039	38,187,328	+0.00(+0.00%)
Oct 13, 2016	8.039	8.039	7.892	8.039	59,118,640	-0.03(-0.42%)
Oct 12, 2016	8.100	8.107	8.059	8.073	30,546,244	-0.02(-0.25%)
Oct 11, 2016	8.214	8.214	8.039	8.093	59,333,088	-0.09(-1.07%)
Oct 10, 2016	8.336	8.356	8.167	8.181	36,962,800	-0.11(-1.38%)
Oct 07, 2016	8.363	8.383	8.235	8.296	32,731,648	-0.07(-0.81%)
Oct 06, 2016	8.390	8.441	8.322	8.363	38,336,656	-0.06(-0.72%)
Oct 05, 2016	8.248	8.457	8.248	8.424	82,264,224	+0.19(+2.30%)
Oct 04, 2016	8.174	8.268	8.161	8.235	35,477,424	+0.07(+0.83%)
Oct 03, 2016	8.140	8.201	8.113	8.167	30,626,622	+0.02(+0.25%)
Sep 30, 2016	8.100	8.194	8.093	8.147	51,657,384	+0.07(+0.84%)
Sep 29, 2016	8.120	8.181	8.066	8.080	34,634,724	-0.08(-0.99%)
Sep 28, 2016	8.113	8.161	8.073	8.161	43,425,332	+0.07(+0.92%)
Sep 27, 2016	8.113	8.161	8.053	8.086	42,894,328	-0.02(-0.25%)
Sep 26, 2016	8.181	8.181	8.100	8.107	39,636,184	-0.11(-1.31%)
Sep 23, 2016	8.181	8.248	8.181	8.214	28,139,376	-0.01(-0.08%)
Sep 22, 2016	8.214	8.296	8.208	8.221	53,527,668	+0.06(+0.74%)
Sep 21, 2016	8.154	8.174	8.107	8.161	48,792,036	+0.06(+0.75%)
Sep 20, 2016	8.161	8.228	8.073	8.100	56,027,360	-0.07(-0.91%)
Sep 19, 2016	8.181	8.322	8.139	8.174	61,002,200	+0.00(+0.00%)
Sep 16, 2016	8.134	8.188	8.107	8.174	38,922,004	+0.00(+0.00%)
Sep 15, 2016	8.194	8.221	8.140	8.174	84,981,624	-0.02(-0.25%)
Sep 14, 2016	8.221	8.309	8.174	8.194	92,521,480	-0.16(-1.94%)
Sep 13, 2016	8.457	8.559	8.322	8.356	83,777,464	-0.22(-2.52%)
Sep 12, 2016	8.316	8.619	8.289	8.572	63,244,664	+0.22(+2.58%)
Sep 09, 2016	8.511	8.562	8.360	8.356	52,940,316	-0.24(-2.75%)
Sep 08, 2016	8.437	8.606	8.437	8.592	50,395,516	+0.02(+0.24%)
Sep 07, 2016	8.518	8.606	8.518	8.572	33,888,288	+0.02(+0.24%)
Sep 06, 2016	8.431	8.552	8.390	8.552	53,481,512	+0.11(+1.36%)
Sep 02, 2016	8.457	8.437	8.437	8.437	31,230,268	+0.04(+0.48%)

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.

Ford Motor (NY: F )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Ford Motor (NY: F )

Historical Prices

Sections

Services

Sweetwater Reporter