Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	7.699	7.861	7.685	7.742	77,235,232	+0.06(+0.82%)
Aug 30, 2017	7.594	7.678	7.559	7.678	33,665,700	+0.07(+0.92%)
Aug 29, 2017	7.545	7.643	7.531	7.608	42,468,488	+0.04(+0.46%)
Aug 28, 2017	7.622	7.636	7.531	7.573	31,775,284	-0.02(-0.28%)
Aug 25, 2017	7.559	7.636	7.552	7.594	51,187,552	+0.08(+1.03%)
Aug 24, 2017	7.545	7.580	7.503	7.517	47,850,044	+0.00(+0.00%)
Aug 23, 2017	7.447	7.566	7.433	7.517	50,443,684	+0.04(+0.56%)
Aug 22, 2017	7.447	7.531	7.447	7.475	40,856,132	+0.06(+0.76%)
Aug 21, 2017	7.391	7.478	7.384	7.419	42,960,504	+0.01(+0.09%)
Aug 18, 2017	7.454	7.461	7.349	7.412	62,688,196	-0.06(-0.75%)
Aug 17, 2017	7.573	7.580	7.440	7.468	50,598,260	-0.11(-1.48%)
Aug 16, 2017	7.622	7.650	7.566	7.580	40,329,584	-0.03(-0.37%)
Aug 15, 2017	7.664	7.721	7.605	7.608	41,682,108	-0.05(-0.64%)
Aug 14, 2017	7.594	7.685	7.573	7.657	37,613,028	+0.10(+1.30%)
Aug 11, 2017	7.573	7.608	7.552	7.559	46,020,312	+0.00(+0.00%)
Aug 10, 2017	7.636	7.657	7.559	7.559	45,451,088	-0.11(-1.37%)
Aug 09, 2017	7.636	7.685	7.601	7.664	45,797,736	+0.02(+0.28%)
Aug 08, 2017	7.685	7.721	7.636	7.643	37,189,724	-0.02(-0.27%)
Aug 07, 2017	7.678	7.706	7.650	7.664	49,885,588	-0.02(-0.27%)
Aug 04, 2017	7.650	7.714	7.566	7.685	41,699,680	+0.01(+0.18%)
Aug 03, 2017	7.728	7.756	7.664	7.671	28,924,976	-0.05(-0.64%)
Aug 02, 2017	7.706	7.738	7.671	7.721	43,996,112	+0.04(+0.46%)
Aug 01, 2017	7.798	7.819	7.633	7.685	92,739,336	-0.19(-2.41%)
Jul 31, 2017	7.833	7.882	7.808	7.875	56,347,696	+0.04(+0.45%)
Jul 28, 2017	7.826	7.875	7.763	7.840	35,425,696	-0.01(-0.09%)
Jul 27, 2017	7.777	7.861	7.742	7.847	55,120,868	+0.08(+1.09%)
Jul 26, 2017	7.819	7.833	7.685	7.763	102,962,168	-0.15(-1.86%)
Jul 25, 2017	7.931	7.984	7.875	7.910	75,292,328	-0.01(-0.18%)
Jul 24, 2017	8.078	8.107	7.910	7.924	68,551,816	-0.17(-2.08%)
Jul 21, 2017	8.135	8.156	8.050	8.093	39,367,292	-0.12(-1.45%)
Jul 20, 2017	8.205	8.268	8.184	8.212	43,190,576	+0.01(+0.17%)
Jul 19, 2017	8.149	8.198	8.135	8.198	37,841,716	+0.06(+0.68%)
Jul 18, 2017	8.122	8.142	8.087	8.142	35,535,220	+0.01(+0.09%)
Jul 17, 2017	8.115	8.142	8.073	8.135	35,185,576	+0.04(+0.51%)
Jul 14, 2017	8.070	8.129	8.038	8.094	57,422,900	+0.06(+0.69%)
Jul 13, 2017	7.941	8.101	7.934	8.038	48,558,572	+0.09(+1.13%)
Jul 12, 2017	7.907	8.052	7.900	7.948	47,745,816	+0.06(+0.79%)
Jul 11, 2017	7.837	7.921	7.831	7.886	37,394,964	+0.03(+0.35%)
Jul 10, 2017	7.789	7.865	7.782	7.858	27,246,574	+0.06(+0.71%)
Jul 07, 2017	7.768	7.817	7.734	7.803	30,119,534	+0.06(+0.72%)
Jul 06, 2017	7.824	7.871	7.740	7.747	46,085,232	-0.08(-1.06%)
Jul 05, 2017	7.976	8.011	7.803	7.831	56,862,680	-0.18(-2.25%)
Jul 03, 2017	7.872	8.097	7.796	8.011	63,422,324	+0.26(+3.31%)
Jun 30, 2017	7.747	7.817	7.734	7.754	59,271,892	+0.01(+0.18%)
Jun 29, 2017	7.713	7.761	7.671	7.740	47,499,424	+0.06(+0.72%)
Jun 28, 2017	7.699	7.740	7.671	7.685	45,918,448	+0.01(+0.09%)
Jun 27, 2017	7.740	7.761	7.664	7.678	41,106,008	-0.07(-0.89%)
Jun 26, 2017	7.664	7.761	7.661	7.747	45,191,168	+0.10(+1.27%)
Jun 23, 2017	7.692	7.713	7.626	7.650	65,212,620	-0.06(-0.81%)
Jun 22, 2017	7.636	7.747	7.623	7.713	38,921,636	+0.06(+0.82%)
Jun 21, 2017	7.727	7.727	7.623	7.650	53,392,112	-0.06(-0.72%)
Jun 20, 2017	7.768	7.775	7.685	7.706	46,137,040	-0.08(-1.07%)
Jun 19, 2017	7.761	7.817	7.747	7.789	44,070,472	+0.01(+0.18%)
Jun 16, 2017	7.789	7.789	7.671	7.775	77,976,880	-0.01(-0.18%)
Jun 15, 2017	7.727	7.824	7.720	7.789	41,027,492	+0.01(+0.18%)
Jun 14, 2017		7.824	7.664	7.775	64,025,952	-0.03(-0.44%)
Jun 13, 2017	7.841	7.865	7.727	7.810	43,132,356	-0.01(-0.09%)
Jun 12, 2017	7.713	7.872	7.713	7.817	55,519,432	+0.10(+1.35%)
Jun 09, 2017	7.685	7.727	7.630	7.713	43,704,724	+0.02(+0.27%)
Jun 08, 2017		7.692	7.560	7.692	58,814,932	+0.02(+0.27%)
Jun 07, 2017	7.734	7.754	7.636	7.671	53,889,864	-0.03(-0.45%)
Jun 06, 2017	7.754	7.761	7.657	7.706	64,279,652	-0.09(-1.16%)
Jun 05, 2017	7.872	7.872	7.779	7.796	61,414,428	-0.07(-0.88%)
Jun 02, 2017	7.914	7.921	7.789	7.865	66,272,912	-0.04(-0.53%)
Jun 01, 2017	7.796	7.997	7.692	7.907	110,689,632	+0.20(+2.61%)
May 31, 2017	7.706	7.713	7.623	7.706	52,522,512	+0.03(+0.36%)
May 30, 2017	7.623	7.706	7.616	7.678	52,068,440	+0.10(+1.37%)
May 26, 2017	7.519	7.585	7.491	7.574	40,660,588	+0.05(+0.64%)
May 25, 2017	7.595	7.602	7.456	7.526	66,753,672	-0.07(-0.91%)
May 24, 2017	7.664	7.664	7.533	7.595	67,435,024	-0.06(-0.81%)
May 23, 2017	7.734	7.737	7.602	7.657	58,891,136	-0.03(-0.45%)
May 22, 2017	7.699	7.713	7.609	7.692	105,793,608	+0.16(+2.12%)
May 19, 2017	7.491	7.581	7.477	7.533	46,801,196	+0.06(+0.74%)
May 18, 2017	7.436	7.498	7.415	7.477	54,678,272	+0.02(+0.28%)
May 17, 2017	7.581	7.588	7.394	7.456	78,859,024	-0.12(-1.65%)
May 16, 2017	7.664	7.671	7.553	7.581	60,791,172	+0.00(+0.00%)
May 15, 2017	7.595	7.643	7.567	7.581	39,478,628	+0.01(+0.18%)
May 12, 2017	7.623	7.643	7.553	7.567	49,445,740	-0.06(-0.82%)
May 11, 2017	7.650	7.671	7.602	7.630	42,246,136	-0.02(-0.27%)
May 10, 2017	7.734	7.761	7.643	7.650	50,489,480	-0.08(-1.08%)
May 09, 2017	7.720	7.799	7.692	7.734	63,697,528	+0.02(+0.27%)
May 08, 2017	7.747	7.789	7.685	7.713	51,317,376	-0.01(-0.09%)
May 05, 2017	7.630	7.734	7.609	7.720	41,742,236	+0.10(+1.27%)
May 04, 2017	7.685	7.699	7.595	7.623	49,985,272	-0.05(-0.63%)
May 03, 2017	7.567	7.685	7.560	7.671	82,668,280	+0.10(+1.37%)
May 02, 2017	7.831	7.879	7.553	7.567	143,579,232	-0.35(-4.38%)
May 01, 2017	7.962	7.997	7.900	7.914	46,347,692	-0.03(-0.44%)
Apr 28, 2017	7.976	7.976	7.900	7.948	59,764,944	+0.00(+0.00%)
Apr 27, 2017	8.080	8.094	7.858	7.948	72,442,952	-0.09(-1.12%)
Apr 26, 2017	7.948	8.108	7.934	8.038	74,584,584	+0.08(+1.05%)
Apr 25, 2017	7.948	7.969	7.921	7.955	51,744,904	+0.03(+0.44%)
Apr 24, 2017	7.955	7.969	7.872	7.921	59,268,780	+0.06(+0.79%)
Apr 21, 2017	7.941	7.955	7.844	7.858	37,629,756	-0.09(-1.13%)
Apr 20, 2017	7.796	7.969	7.789	7.948	72,136,304	+0.19(+2.50%)
Apr 19, 2017	7.754	7.817	7.740	7.754	54,148,140	+0.03(+0.45%)
Apr 18, 2017	7.727	7.747	7.678	7.720	51,453,780	+0.01(+0.09%)
Apr 17, 2017	7.672	7.726	7.617	7.713	65,409,744	+0.12(+1.53%)
Apr 13, 2017	7.672	7.692	7.596	7.596	47,955,828	-0.08(-1.07%)
Apr 12, 2017	7.706	7.723	7.658	7.679	82,726,120	-0.03(-0.44%)
Apr 11, 2017	7.706	7.713	7.638	7.713	53,184,540	+0.02(+0.27%)
Apr 10, 2017	7.699	7.761	7.685	7.692	37,814,292	+0.01(+0.18%)
Apr 07, 2017	7.699	7.733	7.665	7.679	42,230,076	-0.03(-0.35%)
Apr 06, 2017	7.706	7.767	7.672	7.706	52,891,216	+0.01(+0.09%)
Apr 05, 2017	7.849	7.860	7.692	7.699	63,339,436	-0.08(-0.97%)
Apr 04, 2017	7.781	7.849	7.713	7.774	58,597,724	-0.05(-0.61%)
Apr 03, 2017	7.959	7.959	7.713	7.822	96,035,320	-0.14(-1.72%)
Mar 31, 2017	7.973	7.986	7.932	7.959	39,074,856	-0.03(-0.34%)
Mar 30, 2017	7.979	8.027	7.938	7.986	40,959,416	+0.00(+0.00%)
Mar 29, 2017	8.020	8.041	7.959	7.986	52,350,596	+0.02(+0.26%)
Mar 28, 2017	7.870	8.068	7.849	7.966	84,330,304	+0.13(+1.66%)
Mar 27, 2017	7.870	7.897	7.802	7.836	84,380,448	-0.11(-1.38%)
Mar 24, 2017	7.973	8.044	7.897	7.945	64,017,984	-0.03(-0.43%)
Mar 23, 2017	7.911	8.034	7.863	7.979	104,139,128	-0.07(-0.85%)
Mar 22, 2017		8.089	7.945	8.048	103,991,576	+0.03(+0.43%)
Mar 21, 2017	8.410	8.424	8.000	8.014	148,517,312	-0.38(-4.56%)
Mar 20, 2017	8.533	8.540	8.376	8.396	66,276,556	-0.14(-1.60%)
Mar 17, 2017	8.711	8.711	8.516	8.533	80,334,824	-0.15(-1.73%)
Mar 16, 2017	8.649	8.697	8.608	8.684	42,341,060	+0.03(+0.40%)
Mar 15, 2017	8.588	8.649	8.561	8.649	50,146,408	+0.07(+0.80%)
Mar 14, 2017	8.554	8.588	8.513	8.581	39,412,784	+0.01(+0.08%)
Mar 13, 2017	8.588	8.636	8.547	8.574	33,073,810	+0.01(+0.08%)
Mar 10, 2017	8.581	8.636	8.526	8.567	50,992,236	+0.02(+0.24%)
Mar 09, 2017	8.574	8.574	8.479	8.547	42,624,564	-0.02(-0.24%)
Mar 08, 2017	8.547	8.643	8.520	8.567	39,958,528	+0.05(+0.56%)
Mar 07, 2017	8.554	8.564	8.492	8.520	37,842,444	-0.04(-0.48%)
Mar 06, 2017	8.602	8.615	8.547	8.561	42,047,360	-0.09(-1.03%)
Mar 03, 2017	8.656	8.690	8.567	8.649	44,597,340	-0.01(-0.08%)
Mar 02, 2017	8.697	8.714	8.602	8.656	48,584,496	-0.02(-0.24%)
Mar 01, 2017	8.656	8.718	8.649	8.677	52,907,580	+0.11(+1.28%)
Feb 28, 2017	8.636	8.656	8.513	8.567	52,774,280	-0.09(-1.03%)
Feb 27, 2017	8.540	8.670	8.499	8.656	60,953,072	+0.13(+1.52%)
Feb 24, 2017	8.554	8.554	8.465	8.526	59,696,044	-0.06(-0.72%)
Feb 23, 2017	8.684	8.694	8.581	8.588	32,858,446	-0.08(-0.87%)
Feb 22, 2017	8.656	8.728	8.649	8.663	36,236,996	-0.01(-0.16%)
Feb 21, 2017	8.622	8.697	8.622	8.677	42,640,124	+0.08(+0.87%)
Feb 17, 2017		8.602	8.602	8.602	0	+0.03(+0.32%)
Feb 16, 2017	8.622	8.643	8.533	8.574	33,461,718	-0.06(-0.71%)
Feb 15, 2017	8.629	8.643	8.585	8.636	36,721,680	-0.01(-0.16%)
Feb 14, 2017	8.643	8.684	8.608	8.649	41,458,832	+0.06(+0.72%)
Feb 13, 2017	8.574	8.629	8.533	8.588	35,777,404	+0.03(+0.40%)
Feb 10, 2017	8.506	8.554	8.458	8.554	48,257,924	+0.09(+1.05%)
Feb 09, 2017	8.465	8.526	8.444	8.465	48,151,400	+0.00(+0.00%)
Feb 08, 2017	8.438	8.513	8.390	8.465	38,611,232	+0.03(+0.32%)
Feb 07, 2017	8.554	8.561	8.417	8.438	48,136,352	-0.12(-1.44%)
Feb 06, 2017	8.581	8.626	8.520	8.561	39,357,652	-0.03(-0.32%)
Feb 03, 2017	8.492	8.629	8.472	8.588	55,934,372	+0.19(+2.28%)
Feb 02, 2017	8.410	8.458	8.362	8.396	42,452,484	-0.03(-0.32%)
Feb 01, 2017	8.513	8.602	8.355	8.424	64,919,620	-0.03(-0.32%)
Jan 31, 2017	8.417	8.472	8.335	8.451	68,681,424	-0.01(-0.08%)
Jan 30, 2017	8.520	8.520	8.396	8.458	57,406,708	-0.08(-0.96%)
Jan 27, 2017	8.533	8.574	8.465	8.540	50,623,408	+0.08(+0.97%)
Jan 26, 2017	8.649	8.670	8.444	8.458	81,350,592	-0.29(-3.28%)
Jan 25, 2017	8.690	8.752	8.643	8.745	68,327,944	+0.12(+1.43%)
Jan 24, 2017	8.444	8.622	8.434	8.622	50,609,320	+0.21(+2.44%)
Jan 23, 2017	8.444	8.465	8.355	8.417	46,302,556	-0.03(-0.40%)
Jan 20, 2017	8.513	8.533	8.417	8.451	42,807,852	-0.05(-0.56%)
Jan 19, 2017	8.479	8.588	8.438	8.499	44,063,676	+0.01(+0.16%)
Jan 18, 2017	8.499	8.513	8.410	8.485	49,469,452	+0.00(+0.00%)
Jan 17, 2017	8.512	8.566	8.438	8.485	72,899,248	-0.01(-0.16%)
Jan 13, 2017		8.499	8.499	8.499	0	+0.03(+0.32%)
Jan 12, 2017	8.519	8.532	8.310	8.472	54,213,768	-0.05(-0.63%)
Jan 11, 2017	8.553	8.559	8.418	8.526	73,867,840	-0.12(-1.40%)
Jan 10, 2017	8.546	8.761	8.519	8.647	87,125,440	+0.15(+1.74%)
Jan 09, 2017	8.606	8.654	8.499	8.499	58,582,672	-0.09(-1.02%)
Jan 06, 2017	8.613	8.640	8.506	8.586	59,912,960	-0.01(-0.08%)
Jan 05, 2017	8.889	8.896	8.499	8.593	112,367,456	-0.27(-3.04%)
Jan 04, 2017	8.593	8.929	8.573	8.862	115,364,168	+0.39(+4.61%)
Jan 03, 2017	8.209	8.479	8.162	8.472	60,191,248	+0.31(+3.79%)
Dec 30, 2016		8.162	8.162	8.162	0	-0.07(-0.82%)
Dec 29, 2016	8.243	8.283	8.223	8.230	29,432,586	-0.01(-0.16%)
Dec 28, 2016	8.324	8.378	8.223	8.243	39,929,288	-0.09(-1.13%)
Dec 27, 2016	8.364	8.418	8.317	8.337	28,917,138	-0.05(-0.56%)
Dec 23, 2016		8.384	8.384	8.384	0	+0.04(+0.48%)
Dec 22, 2016	8.499	8.506	8.344	8.344	41,024,904	-0.16(-1.90%)
Dec 21, 2016	8.566	8.593	8.509	8.506	26,919,904	-0.09(-1.10%)
Dec 20, 2016	8.546	8.627	8.532	8.600	26,483,384	+0.08(+0.95%)
Dec 19, 2016	8.472	8.610	8.472	8.519	33,927,408	+0.02(+0.24%)
Dec 16, 2016	8.519	8.546	8.453	8.499	42,137,936	+0.03(+0.40%)
Dec 15, 2016	8.438	8.559	8.425	8.465	35,327,500	+0.03(+0.40%)
Dec 14, 2016	8.512	8.607	8.411	8.432	63,441,456	-0.16(-1.88%)
Dec 13, 2016	8.640	8.667	8.580	8.593	58,305,640	-0.03(-0.39%)
Dec 12, 2016	8.802	8.815	8.620	8.627	58,782,640	-0.24(-2.66%)
Dec 09, 2016	8.748	8.882	8.687	8.862	67,254,568	+0.09(+1.07%)
Dec 08, 2016	8.795	8.849	8.728	8.768	61,609,476	-0.02(-0.23%)
Dec 07, 2016	8.472	8.849	8.438	8.788	87,060,264	+0.34(+3.98%)
Dec 06, 2016	8.344	8.472	8.324	8.452	35,549,028	+0.08(+0.96%)
Dec 05, 2016	8.283	8.411	8.270	8.371	53,761,376	+0.13(+1.63%)
Dec 02, 2016	8.465	8.465	8.176	8.236	57,496,508	-0.13(-1.53%)
Dec 01, 2016	8.230	8.613	8.196	8.364	141,320,832	+0.32(+3.93%)
Nov 30, 2016	8.055	8.169	8.021	8.048	70,804,840	+0.03(+0.34%)
Nov 29, 2016	8.028	8.075	7.987	8.021	35,204,396	+0.00(+0.00%)
Nov 28, 2016	8.088	8.109	8.001	8.021	36,200,088	-0.08(-1.00%)
Nov 25, 2016	8.041	8.115	8.028	8.102	17,000,182	+0.09(+1.18%)
Nov 23, 2016		8.008	8.008	8.008	0	+0.01(+0.08%)
Nov 22, 2016	7.913	8.014	7.893	8.001	36,029,004	+0.07(+0.85%)
Nov 21, 2016	7.920	8.008	7.920	7.934	28,954,104	+0.02(+0.26%)
Nov 18, 2016	7.987	8.008	7.893	7.913	45,566,484	-0.07(-0.93%)
Nov 17, 2016	8.008	8.048	7.927	7.987	57,211,488	-0.09(-1.08%)
Nov 16, 2016	8.075	8.109	8.021	8.075	37,435,064	-0.03(-0.33%)
Nov 15, 2016	8.115	8.169	8.041	8.102	46,806,692	-0.01(-0.17%)
Nov 14, 2016	8.257	8.411	8.088	8.115	83,342,360	-0.15(-1.79%)
Nov 11, 2016	7.994	8.344	7.967	8.263	117,786,256	+0.23(+2.85%)
Nov 10, 2016	7.792	8.061	7.792	8.035	78,388,920	+0.24(+3.11%)
Nov 09, 2016	7.503	7.826	7.449	7.792	90,093,560	+0.07(+0.87%)
Nov 08, 2016	7.738	7.745	7.638	7.725	42,345,476	-0.07(-0.86%)
Nov 07, 2016	7.752	7.819	7.664	7.792	37,324,504	+0.16(+2.12%)
Nov 04, 2016	7.611	7.738	7.604	7.631	36,784,268	-0.01(-0.09%)
Nov 03, 2016	7.664	7.712	7.584	7.638	57,437,152	-0.03(-0.44%)
Nov 02, 2016	7.745	7.779	7.644	7.671	53,829,676	-0.14(-1.81%)
Nov 01, 2016	7.927	7.967	7.738	7.812	52,921,336	-0.09(-1.11%)
Oct 31, 2016	7.907	7.947	7.866	7.900	47,402,708	+0.01(+0.17%)
Oct 28, 2016	7.900	7.974	7.823	7.886	55,196,840	-0.01(-0.17%)
Oct 27, 2016	7.947	7.960	7.806	7.900	71,924,184	-0.09(-1.18%)
Oct 26, 2016	7.940	8.028	7.913	7.994	53,810,688	+0.02(+0.25%)
Oct 25, 2016	8.109	8.142	7.913	7.974	63,131,532	-0.13(-1.58%)
Oct 24, 2016	8.015	8.108	8.015	8.102	50,745,296	+0.11(+1.41%)
Oct 21, 2016	7.929	8.002	7.876	7.989	36,658,440	+0.03(+0.42%)
Oct 20, 2016	7.989	7.995	7.909	7.956	27,254,020	-0.03(-0.33%)
Oct 19, 2016	7.902	8.009	7.896	7.982	39,225,608	+0.08(+1.01%)
Oct 18, 2016	7.922	7.929	7.783	7.902	60,045,032	+0.01(+0.08%)
Oct 17, 2016	7.916	7.976	7.896	7.896	29,900,622	-0.02(-0.25%)
Oct 14, 2016	7.949	7.976	7.902	7.916	38,782,144	+0.00(+0.00%)
Oct 13, 2016	7.916	7.916	7.771	7.916	60,039,488	-0.03(-0.42%)
Oct 12, 2016	7.976	7.982	7.936	7.949	31,022,042	-0.02(-0.25%)
Oct 11, 2016	8.089	8.089	7.916	7.969	60,257,276	-0.09(-1.07%)
Oct 10, 2016	8.208	8.228	8.042	8.055	37,538,544	-0.11(-1.38%)
Oct 07, 2016	8.235	8.255	8.108	8.168	33,241,486	-0.07(-0.81%)
Oct 06, 2016	8.261	8.311	8.195	8.235	38,933,800	-0.06(-0.72%)
Oct 05, 2016	8.122	8.328	8.122	8.295	83,545,592	+0.19(+2.30%)
Oct 04, 2016	8.049	8.142	8.035	8.108	36,030,028	+0.07(+0.83%)
Oct 03, 2016	8.015	8.075	7.989	8.042	31,103,672	+0.02(+0.25%)
Sep 30, 2016	7.976	8.069	7.969	8.022	52,462,016	+0.07(+0.84%)
Sep 29, 2016	7.995	8.055	7.942	7.956	35,174,204	-0.08(-0.99%)
Sep 28, 2016	7.989	8.035	7.949	8.035	44,101,736	+0.07(+0.92%)
Sep 27, 2016	7.989	8.035	7.929	7.962	43,562,460	-0.02(-0.25%)
Sep 26, 2016	8.055	8.055	7.976	7.982	40,253,568	-0.11(-1.31%)
Sep 23, 2016	8.055	8.122	8.055	8.089	28,577,682	-0.01(-0.08%)
Sep 22, 2016	8.089	8.168	8.082	8.095	54,361,432	+0.06(+0.74%)
Sep 21, 2016	8.029	8.049	7.982	8.035	49,552,036	+0.06(+0.75%)
Sep 20, 2016	8.035	8.102	7.949	7.976	56,900,056	-0.07(-0.91%)
Sep 19, 2016	8.055	8.195	8.014	8.049	61,952,388	+0.00(+0.00%)
Sep 16, 2016	8.009	8.062	7.982	8.049	39,528,268	+0.00(+0.00%)
Sep 15, 2016	8.069	8.095	8.015	8.049	86,305,320	-0.02(-0.25%)
Sep 14, 2016	8.095	8.182	8.049	8.069	93,962,616	-0.16(-1.94%)
Sep 13, 2016	8.328	8.427	8.195	8.228	85,082,408	-0.21(-2.52%)
Sep 12, 2016	8.188	8.487	8.162	8.441	64,229,784	+0.21(+2.58%)
Sep 09, 2016	8.381	8.431	8.231	8.228	53,764,928	-0.23(-2.75%)
Sep 08, 2016	8.308	8.474	8.308	8.461	51,180,492	+0.02(+0.24%)
Sep 07, 2016	8.388	8.474	8.388	8.441	34,416,140	+0.02(+0.24%)
Sep 06, 2016	8.301	8.421	8.261	8.421	54,314,556	+0.11(+1.36%)
Sep 02, 2016	8.328	8.308	8.308	8.308	31,716,720	+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