Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	8.488	8.494	8.285	8.494	66,564,936	+0.01(+0.16%)
Jun 29, 2016	8.440	8.501	8.352	8.481	47,257,228	+0.11(+1.29%)
Jun 28, 2016	8.393	8.407	8.251	8.373	60,132,944	+0.16(+1.89%)
Jun 27, 2016	8.400	8.400	8.111	8.217	78,156,088	-0.24(-2.88%)
Jun 24, 2016	8.643	8.721	8.413	8.461	143,373,584	-0.59(-6.57%)
Jun 23, 2016	8.981	9.062	8.974	9.055	36,278,884	+0.15(+1.67%)
Jun 22, 2016	8.940	8.994	8.886	8.907	30,582,088	-0.03(-0.30%)
Jun 21, 2016	9.082	9.082	8.907	8.934	54,340,836	-0.14(-1.49%)
Jun 20, 2016	9.049	9.157	9.049	9.069	43,900,764	+0.11(+1.21%)
Jun 17, 2016	8.893	9.055	8.886	8.961	55,292,428	+0.09(+1.07%)
Jun 16, 2016	8.738	8.880	8.684	8.866	39,332,524	+0.07(+0.85%)
Jun 15, 2016	8.724	8.893	8.704	8.792	38,222,516	+0.11(+1.32%)
Jun 14, 2016	8.778	8.832	8.623	8.677	45,198,128	-0.09(-1.08%)
Jun 13, 2016	8.832	8.873	8.758	8.771	30,694,904	-0.08(-0.92%)
Jun 10, 2016	8.900	8.954	8.819	8.853	40,520,876	-0.11(-1.21%)
Jun 09, 2016	8.961	8.988	8.880	8.961	29,409,002	-0.07(-0.75%)
Jun 08, 2016	9.089	9.116	9.022	9.028	26,755,862	-0.01(-0.15%)
Jun 07, 2016	8.940	9.089	8.907	9.042	40,925,488	+0.14(+1.52%)
Jun 06, 2016	8.839	8.927	8.812	8.907	37,866,052	+0.09(+1.07%)
Jun 03, 2016	8.880	8.880	8.717	8.812	58,970,896	-0.11(-1.29%)
Jun 02, 2016	8.846	9.001	8.815	8.927	61,580,896	+0.07(+0.76%)
Jun 01, 2016	9.076	9.082	8.765	8.859	86,141,120	-0.26(-2.82%)
May 31, 2016	9.116	9.163	9.055	9.116	38,616,816	+0.03(+0.30%)
May 27, 2016	9.109	9.089	9.089	9.089	25,546,186	-0.01(-0.07%)
May 26, 2016	9.184	9.245	9.035	9.096	27,179,956	-0.04(-0.44%)
May 25, 2016	9.008	9.190	9.008	9.136	38,823,336	+0.16(+1.73%)
May 24, 2016	8.893	8.988	8.893	8.981	29,172,198	+0.11(+1.22%)
May 23, 2016	8.880	8.920	8.859	8.873	24,022,180	-0.04(-0.45%)
May 20, 2016	8.886	8.961	8.873	8.913	28,804,270	+0.07(+0.76%)
May 19, 2016	8.853	8.917	8.799	8.846	35,687,972	-0.05(-0.53%)
May 18, 2016	8.866	9.015	8.819	8.893	34,789,236	+0.01(+0.15%)
May 17, 2016	8.880	8.994	8.832	8.880	50,548,924	-0.12(-1.35%)
May 16, 2016	8.934	9.038	8.927	9.001	31,463,420	+0.07(+0.76%)
May 13, 2016	9.015	9.136	8.900	8.934	40,667,608	-0.09(-0.97%)
May 12, 2016	9.055	9.103	8.900	9.022	36,675,068	+0.02(+0.23%)
May 11, 2016	9.082	9.150	8.988	9.001	29,935,680	-0.11(-1.26%)
May 10, 2016	9.042	9.136	9.042	9.116	34,898,612	+0.11(+1.28%)
May 09, 2016	9.069	9.123	8.974	9.001	31,964,244	-0.08(-0.89%)
May 06, 2016	8.961	9.109	8.947	9.082	34,456,340	+0.08(+0.90%)
May 05, 2016	9.022	9.072	8.934	9.001	35,272,816	+0.01(+0.08%)
May 04, 2016	8.981	9.042	8.880	8.994	42,755,436	-0.08(-0.89%)
May 03, 2016	9.123	9.157	8.886	9.076	67,457,816	-0.13(-1.39%)
May 02, 2016	9.238	9.319	9.190	9.204	85,730,648	+0.04(+0.44%)
Apr 29, 2016	9.413	9.481	9.143	9.163	103,134,688	-0.36(-3.76%)
Apr 28, 2016	9.319	9.609	9.265	9.522	129,602,184	+0.29(+3.15%)
Apr 27, 2016	9.217	9.265	9.184	9.231	40,169,928	+0.04(+0.44%)
Apr 26, 2016	9.130	9.237	9.110	9.190	52,683,856	+0.11(+1.25%)
Apr 25, 2016	9.084	9.124	9.003	9.077	29,166,526	-0.02(-0.22%)
Apr 22, 2016	9.110	9.210	9.030	9.097	43,157,512	-0.03(-0.29%)
Apr 21, 2016	9.231	9.277	9.063	9.124	57,041,428	+0.01(+0.07%)
Apr 20, 2016	8.970	9.170	8.957	9.117	48,157,984	+0.13(+1.49%)
Apr 19, 2016	8.923	9.023	8.876	8.983	43,099,196	+0.13(+1.43%)
Apr 18, 2016	8.676	8.876	8.656	8.856	45,054,872	+0.21(+2.40%)
Apr 15, 2016	8.756	8.769	8.589	8.649	34,390,004	-0.10(-1.15%)
Apr 14, 2016	8.749	8.809	8.703	8.749	33,592,268	+0.02(+0.23%)
Apr 13, 2016	8.602	8.769	8.589	8.729	43,882,668	+0.17(+1.95%)
Apr 12, 2016	8.502	8.582	8.462	8.562	35,034,568	+0.10(+1.18%)
Apr 11, 2016	8.428	8.555	8.408	8.462	41,509,112	+0.07(+0.88%)
Apr 08, 2016	8.435	8.542	8.362	8.388	29,945,220	+0.02(+0.24%)
Apr 07, 2016	8.535	8.549	8.281	8.368	56,371,980	-0.20(-2.34%)
Apr 06, 2016	8.522	8.602	8.455	8.569	33,798,340	+0.03(+0.39%)
Apr 05, 2016	8.509	8.589	8.368	8.535	48,503,388	-0.02(-0.23%)
Apr 04, 2016	8.763	8.769	8.529	8.555	63,397,812	-0.20(-2.29%)
Apr 01, 2016	8.876	8.907	8.723	8.756	86,646,256	-0.27(-2.96%)
Mar 31, 2016	8.916	9.037	8.916	9.023	49,284,688	+0.10(+1.12%)
Mar 30, 2016	8.876	8.983	8.853	8.923	37,885,172	+0.10(+1.14%)
Mar 29, 2016	8.723	8.823	8.669	8.823	38,992,116	+0.07(+0.84%)
Mar 28, 2016	8.776	8.803	8.736	8.749	27,953,108	+0.02(+0.23%)
Mar 24, 2016	8.763	8.729	8.729	8.729	54,164,284	-0.13(-1.51%)
Mar 23, 2016	9.070	9.094	8.816	8.863	47,177,064	-0.22(-2.43%)
Mar 22, 2016	9.124	9.177	9.030	9.084	39,116,616	-0.05(-0.51%)
Mar 21, 2016	9.117	9.197	9.063	9.130	31,273,926	+0.01(+0.15%)
Mar 18, 2016	9.050	9.157	9.017	9.117	48,148,624	+0.11(+1.26%)
Mar 17, 2016	9.003	9.144	8.950	9.003	47,154,152	-0.02(-0.22%)
Mar 16, 2016	8.830	9.030	8.809	9.023	70,355,144	+0.18(+2.04%)
Mar 15, 2016	8.769	8.850	8.723	8.843	41,485,580	-0.03(-0.30%)
Mar 14, 2016	8.876	8.936	8.809	8.870	30,831,158	-0.01(-0.15%)
Mar 11, 2016	8.863	8.890	8.823	8.883	41,267,488	+0.09(+1.06%)
Mar 10, 2016	8.856	8.876	8.636	8.789	58,437,756	-0.03(-0.30%)
Mar 09, 2016	8.856	8.903	8.696	8.816	51,080,604	-0.03(-0.30%)
Mar 08, 2016	9.030	9.073	8.789	8.843	52,010,064	-0.26(-2.86%)
Mar 07, 2016	8.997	9.184	8.990	9.104	39,089,164	+0.02(+0.22%)
Mar 04, 2016	9.063	9.187	8.977	9.084	47,604,416	+0.03(+0.37%)
Mar 03, 2016	8.856	9.097	8.850	9.050	66,610,532	+0.21(+2.42%)
Mar 02, 2016	8.729	8.923	8.716	8.836	54,744,396	+0.09(+0.99%)
Mar 01, 2016	8.696	8.769	8.502	8.749	107,000,888	+0.39(+4.64%)
Feb 29, 2016	8.301	8.455	8.281	8.362	49,356,488	+0.03(+0.32%)
Feb 26, 2016	8.368	8.415	8.288	8.335	45,225,836	+0.05(+0.65%)
Feb 25, 2016	8.094	8.288	8.054	8.281	47,906,724	+0.21(+2.57%)
Feb 24, 2016	8.094	8.301	7.753	8.074	90,612,232	-0.23(-2.74%)
Feb 23, 2016	8.375	8.455	8.301	8.301	45,077,276	-0.09(-1.11%)
Feb 22, 2016	8.088	8.395	8.181	8.395	50,186,076	+0.31(+3.80%)
Feb 19, 2016	8.148	8.168	8.027	8.088	39,616,220	-0.11(-1.31%)
Feb 18, 2016	8.288	8.315	8.101	8.195	43,061,888	-0.01(-0.08%)
Feb 17, 2016	8.014	8.221	8.007	8.201	56,491,108	+0.27(+3.37%)
Feb 16, 2016	7.854	7.941	7.703	7.934	61,443,008	+0.21(+2.77%)
Feb 12, 2016	7.519	7.720	7.720	7.720	42,018,492	+0.25(+3.40%)
Feb 11, 2016	7.466	7.640	7.419	7.466	68,503,944	-0.11(-1.50%)
Feb 10, 2016	7.660	7.733	7.573	7.580	57,086,220	-0.01(-0.09%)
Feb 09, 2016	7.667	7.760	7.499	7.586	73,218,112	-0.16(-2.07%)
Feb 08, 2016	7.613	7.814	7.519	7.747	67,732,120	+0.09(+1.22%)
Feb 05, 2016	7.700	7.820	7.633	7.653	49,853,952	-0.05(-0.69%)
Feb 04, 2016	7.600	7.814	7.526	7.707	60,173,056	+0.05(+0.61%)
Feb 03, 2016	7.800	7.807	7.372	7.660	103,890,984	-0.03(-0.43%)
Feb 02, 2016	7.987	8.074	7.653	7.693	83,220,424	-0.37(-4.64%)
Feb 01, 2016	7.967	8.114	7.840	8.068	55,806,736	+0.09(+1.09%)
Jan 29, 2016	7.907	7.981	7.787	7.981	78,003,672	+0.15(+1.96%)
Jan 28, 2016	8.041	8.061	7.486	7.827	113,141,872	-0.09(-1.18%)
Jan 27, 2016	8.054	8.088	7.840	7.920	62,873,544	-0.01(-0.08%)
Jan 26, 2016	7.850	7.950	7.785	7.927	71,012,264	+0.18(+2.34%)
Jan 25, 2016	7.953	7.960	7.714	7.746	149,576,272	-0.10(-1.32%)
Jan 22, 2016	7.927	7.992	7.778	7.850	68,881,208	+0.08(+1.08%)
Jan 21, 2016	7.766	7.940	7.675	7.766	75,526,912	+0.07(+0.92%)
Jan 20, 2016	7.623	7.804	7.416	7.694	92,601,136	-0.03(-0.42%)
Jan 19, 2016	7.856	7.856	7.643	7.727	63,567,076	-0.01(-0.17%)
Jan 15, 2016	7.636	7.740	7.740	7.740	106,760,296	-0.14(-1.80%)
Jan 14, 2016	7.882	7.960	7.643	7.882	97,331,368	-0.01(-0.08%)
Jan 13, 2016	8.231	8.302	7.798	7.888	157,989,504	-0.42(-5.06%)
Jan 12, 2016	8.425	8.432	8.134	8.309	78,529,568	+0.05(+0.63%)
Jan 11, 2016	8.276	8.283	8.115	8.257	63,797,548	+0.15(+1.83%)
Jan 08, 2016	8.438	8.470	8.082	8.108	71,451,008	-0.10(-1.26%)
Jan 07, 2016	8.341	8.432	8.147	8.212	89,440,912	-0.27(-3.13%)
Jan 06, 2016	8.768	8.768	8.438	8.477	94,730,984	-0.39(-4.45%)
Jan 05, 2016	9.033	9.052	8.735	8.871	77,643,632	-0.16(-1.79%)
Jan 04, 2016	8.968	9.052	8.891	9.033	59,726,568	-0.08(-0.85%)
Dec 31, 2015	9.143	9.110	9.110	9.110	30,747,522	-0.05(-0.56%)
Dec 30, 2015	9.201	9.217	9.130	9.162	21,342,686	-0.04(-0.42%)
Dec 29, 2015	9.233	9.246	9.149	9.201	29,180,202	+0.03(+0.35%)
Dec 28, 2015	9.233	9.269	9.156	9.169	21,180,676	-0.08(-0.91%)
Dec 24, 2015	9.279	9.253	9.253	9.253	13,919,359	-0.03(-0.35%)
Dec 23, 2015	9.227	9.298	9.220	9.285	34,287,964	+0.10(+1.13%)
Dec 22, 2015	9.007	9.214	8.988	9.182	78,314,560	+0.30(+3.42%)
Dec 21, 2015	8.981	9.020	8.839	8.878	48,862,876	-0.05(-0.51%)
Dec 18, 2015	8.975	8.994	8.871	8.923	62,563,772	-0.12(-1.29%)
Dec 17, 2015	9.291	9.298	9.020	9.039	40,463,976	-0.25(-2.65%)
Dec 16, 2015	9.052	9.285	9.046	9.285	62,900,408	+0.32(+3.53%)
Dec 15, 2015	8.884	9.052	8.871	8.968	67,610,920	+0.16(+1.84%)
Dec 14, 2015	8.832	8.884	8.664	8.807	41,473,292	-0.01(-0.15%)
Dec 11, 2015	8.949	9.001	8.781	8.819	45,742,224	-0.21(-2.29%)
Dec 10, 2015	8.994	9.110	8.981	9.026	34,071,756	+0.05(+0.50%)
Dec 09, 2015	8.994	9.143	8.923	8.981	38,947,176	-0.05(-0.57%)
Dec 08, 2015	9.072	9.117	8.975	9.033	46,936,756	-0.10(-1.06%)
Dec 07, 2015	9.175	9.182	9.065	9.130	22,467,986	-0.05(-0.56%)
Dec 04, 2015	9.104	9.220	9.052	9.182	43,851,788	+0.14(+1.57%)
Dec 03, 2015	9.253	9.269	9.007	9.039	46,152,564	-0.18(-1.96%)
Dec 02, 2015	9.440	9.453	9.207	9.220	32,975,062	-0.19(-2.06%)
Dec 01, 2015	9.259	9.414	9.240	9.414	45,067,604	+0.15(+1.60%)
Nov 30, 2015	9.401	9.408	9.240	9.266	43,078,796	-0.13(-1.38%)
Nov 27, 2015	9.401	9.434	9.376	9.395	12,002,354	-0.01(-0.14%)
Nov 25, 2015	9.401	9.408	9.408	9.408	19,528,644	+0.00(+0.00%)
Nov 24, 2015	9.317	9.460	9.259	9.408	32,867,412	+0.00(+0.00%)
Nov 23, 2015	9.440	9.524	9.382	9.408	28,261,008	-0.03(-0.34%)
Nov 20, 2015	9.453	9.544	9.401	9.440	29,239,952	+0.02(+0.21%)
Nov 19, 2015	9.343	9.460	9.324	9.421	36,489,080	+0.07(+0.76%)
Nov 18, 2015	9.201	9.376	9.169	9.350	40,595,032	+0.20(+2.19%)
Nov 17, 2015	9.065	9.291	9.059	9.149	38,948,520	+0.07(+0.78%)
Nov 16, 2015	8.955	9.104	8.955	9.078	35,003,968	+0.08(+0.86%)
Nov 13, 2015	9.065	9.098	8.981	9.001	39,410,920	-0.08(-0.85%)
Nov 12, 2015	9.188	9.227	9.065	9.078	31,364,180	-0.17(-1.89%)
Nov 11, 2015	9.233	9.298	9.169	9.253	26,122,418	+0.02(+0.21%)
Nov 10, 2015	9.266	9.272	9.143	9.233	34,327,084	-0.03(-0.35%)
Nov 09, 2015	9.388	9.395	9.220	9.266	39,050,524	-0.12(-1.31%)
Nov 06, 2015	9.382	9.408	9.298	9.388	37,250,368	-0.03(-0.34%)
Nov 05, 2015	9.505	9.511	9.376	9.421	33,821,824	-0.05(-0.55%)
Nov 04, 2015	9.589	9.608	9.469	9.473	41,972,812	-0.10(-1.08%)
Nov 03, 2015	9.557	9.615	9.518	9.576	40,004,296	+0.04(+0.41%)
Nov 02, 2015	9.563	9.631	9.511	9.537	46,806,324	-0.04(-0.41%)
Oct 30, 2015	9.531	9.666	9.460	9.576	45,200,056	+0.05(+0.54%)
Oct 29, 2015	9.660	9.673	9.447	9.524	49,861,820	-0.16(-1.60%)
Oct 28, 2015	9.557	9.699	9.485	9.679	53,321,064	+0.15(+1.56%)
Oct 27, 2015	9.608	9.697	9.473	9.531	100,873,720	-0.51(-5.04%)
Oct 26, 2015	10.07	10.14	9.966	10.04	59,429,228	+0.01(+0.06%)
Oct 23, 2015	10.06	10.08	9.915	10.03	44,671,048	+0.06(+0.58%)
Oct 22, 2015	9.915	10.00	9.857	9.972	36,684,028	+0.11(+1.10%)
Oct 21, 2015	9.985	10.04	9.825	9.864	53,444,644	+0.02(+0.20%)
Oct 20, 2015	9.774	9.985	9.774	9.844	46,001,008	+0.01(+0.13%)
Oct 19, 2015	9.748	9.832	9.697	9.832	27,907,594	+0.05(+0.52%)
Oct 16, 2015	9.761	9.787	9.672	9.780	37,871,308	+0.04(+0.39%)
Oct 15, 2015	9.729	9.748	9.595	9.742	42,862,832	+0.13(+1.40%)
Oct 14, 2015	9.563	9.627	9.512	9.608	34,860,700	+0.04(+0.47%)
Oct 13, 2015	9.524	9.665	9.492	9.563	47,830,888	-0.03(-0.27%)
Oct 12, 2015	9.588	9.601	9.505	9.588	22,452,272	+0.01(+0.07%)
Oct 09, 2015	9.620	9.665	9.486	9.582	45,645,484	-0.01(-0.13%)
Oct 08, 2015	9.422	9.608	9.396	9.595	40,606,804	+0.15(+1.63%)
Oct 07, 2015	9.275	9.441	9.255	9.441	52,521,008	+0.28(+3.07%)
Oct 06, 2015	9.083	9.243	9.057	9.159	42,251,532	+0.08(+0.85%)
Oct 05, 2015	9.038	9.134	8.897	9.083	60,322,812	+0.13(+1.43%)
Oct 02, 2015	8.641	8.967	8.590	8.955	47,021,032	+0.20(+2.34%)
Oct 01, 2015	8.807	8.820	8.622	8.750	52,055,572	+0.06(+0.74%)
Sep 30, 2015	8.558	8.692	8.494	8.686	62,805,080	+0.27(+3.19%)
Sep 29, 2015	8.411	8.455	8.327	8.417	69,391,176	+0.02(+0.23%)
Sep 28, 2015	8.615	8.644	8.359	8.398	64,241,312	-0.26(-3.03%)
Sep 25, 2015	8.878	8.878	8.647	8.660	56,192,508	-0.08(-0.88%)
Sep 24, 2015	8.686	8.769	8.494	8.737	50,711,884	-0.02(-0.22%)
Sep 23, 2015	8.916	8.929	8.654	8.756	49,349,180	-0.15(-1.72%)
Sep 22, 2015	8.967	8.993	8.788	8.910	68,868,232	-0.26(-2.79%)
Sep 21, 2015	9.089	9.236	9.057	9.166	32,440,076	+0.03(+0.28%)
Sep 18, 2015	9.243	9.268	9.095	9.140	63,605,400	-0.20(-2.19%)
Sep 17, 2015	9.351	9.524	9.255	9.345	58,910,752	-0.03(-0.27%)
Sep 16, 2015	9.166	9.448	9.121	9.371	65,106,260	+0.21(+2.31%)
Sep 15, 2015	8.833	9.198	8.827	9.159	72,901,896	+0.34(+3.85%)
Sep 14, 2015	8.782	8.827	8.724	8.820	40,763,028	+0.04(+0.51%)
Sep 11, 2015	8.801	8.839	8.660	8.775	35,627,884	-0.01(-0.15%)
Sep 10, 2015	8.654	8.852	8.545	8.788	60,455,944	+0.13(+1.48%)
Sep 09, 2015	8.839	8.859	8.622	8.660	48,187,752	-0.09(-1.02%)
Sep 08, 2015	8.814	8.817	8.667	8.750	46,904,616	+0.07(+0.81%)
Sep 04, 2015	8.756	8.679	8.679	8.679	48,648,044	-0.18(-2.02%)
Sep 03, 2015	8.923	9.006	8.823	8.859	43,058,072	-0.02(-0.22%)
Sep 02, 2015	8.955	8.961	8.724	8.878	46,243,248	+0.10(+1.09%)
Sep 01, 2015	8.926	9.057	8.705	8.782	78,844,872	-0.10(-1.08%)
Aug 31, 2015	8.807	8.923	8.647	8.878	59,696,632	+0.08(+0.95%)
Aug 28, 2015	8.667	8.859	8.660	8.795	40,149,976	+0.12(+1.33%)
Aug 27, 2015	8.615	8.750	8.468	8.679	65,714,628	+0.22(+2.65%)
Aug 26, 2015	8.436	8.545	8.174	8.455	75,572,040	+0.20(+2.40%)
Aug 25, 2015	8.865	8.871	8.257	8.257	74,910,752	-0.19(-2.20%)
Aug 24, 2015	7.835	8.628	6.682	8.443	93,424,736	-0.43(-4.83%)
Aug 21, 2015	9.147	9.204	8.859	8.871	65,778,900	-0.36(-3.95%)
Aug 20, 2015	9.415	9.415	9.217	9.236	37,657,188	-0.22(-2.30%)
Aug 19, 2015	9.460	9.586	9.448	9.454	35,183,196	-0.04(-0.40%)
Aug 18, 2015	9.403	9.499	9.383	9.492	26,330,954	+0.10(+1.02%)
Aug 17, 2015	9.448	9.454	9.326	9.396	25,040,302	-0.06(-0.68%)
Aug 14, 2015	9.428	9.492	9.396	9.460	28,744,886	+0.04(+0.48%)
Aug 13, 2015	9.371	9.504	9.339	9.415	32,121,806	+0.02(+0.20%)
Aug 12, 2015	9.313	9.415	9.198	9.396	32,978,856	-0.01(-0.14%)
Aug 11, 2015	9.473	9.473	9.351	9.409	42,136,136	-0.19(-1.93%)
Aug 10, 2015	9.512	9.601	9.480	9.595	26,248,670	+0.12(+1.28%)
Aug 07, 2015	9.505	9.550	9.441	9.473	22,308,706	-0.02(-0.20%)
Aug 06, 2015	9.473	9.524	9.358	9.492	41,858,428	+0.02(+0.20%)
Aug 05, 2015	9.595	9.627	9.422	9.473	35,136,440	-0.07(-0.74%)
Aug 04, 2015	9.563	9.601	9.499	9.544	29,409,818	-0.02(-0.20%)
Aug 03, 2015	9.582	9.627	9.505	9.563	41,714,292	+0.07(+0.74%)
Jul 31, 2015	9.716	9.723	9.428	9.492	51,016,444	-0.17(-1.79%)
Jul 30, 2015	9.736	9.793	9.576	9.665	54,599,880	-0.07(-0.72%)
Jul 29, 2015	9.492	9.793	9.480	9.736	81,426,112	+0.34(+3.61%)
Jul 28, 2015	9.479	9.504	9.253	9.396	89,001,536	+0.18(+1.92%)
Jul 27, 2015	9.092	9.251	9.016	9.219	69,201,128	+0.10(+1.11%)
Jul 24, 2015	9.327	9.333	9.073	9.118	41,115,692	-0.14(-1.51%)
Jul 23, 2015	9.346	9.422	9.244	9.257	46,459,472	+0.12(+1.32%)
Jul 22, 2015	9.181	9.194	9.092	9.137	48,778,232	-0.06(-0.62%)
Jul 21, 2015	9.206	9.219	9.156	9.194	30,503,878	-0.04(-0.41%)
Jul 20, 2015	9.320	9.346	9.206	9.232	40,132,392	-0.08(-0.82%)
Jul 17, 2015	9.194	9.308	9.175	9.308	50,059,952	+0.08(+0.82%)
Jul 16, 2015	9.339	9.371	9.156	9.232	53,550,780	-0.11(-1.22%)
Jul 15, 2015	9.396	9.415	9.259	9.346	34,551,796	-0.04(-0.41%)
Jul 14, 2015	9.320	9.415	9.244	9.384	32,875,418	+0.11(+1.16%)
Jul 13, 2015	9.276	9.282	9.137	9.276	31,307,336	+0.10(+1.11%)
Jul 10, 2015	9.175	9.213	9.079	9.175	31,713,314	+0.10(+1.05%)
Jul 09, 2015	9.251	9.263	9.041	9.079	46,809,468	-0.03(-0.28%)
Jul 08, 2015	9.295	9.327	9.041	9.105	66,694,156	-0.30(-3.23%)
Jul 07, 2015	9.358	9.437	9.200	9.409	44,430,492	+0.04(+0.41%)
Jul 06, 2015	9.346	9.441	9.314	9.371	35,684,552	-0.05(-0.54%)
Jul 02, 2015	9.510	9.422	9.422	9.422	29,170,408	-0.08(-0.80%)

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

The Kane Republican

Kane, PA (16735)

Today

Tonight

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Kane Republican