Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	7.964	8.035	7.949	7.971	57,662,460	+0.01(+0.18%)
Jun 29, 2017	7.928	7.978	7.885	7.956	46,209,656	+0.06(+0.72%)
Jun 28, 2017	7.914	7.956	7.885	7.899	44,671,604	+0.01(+0.09%)
Jun 27, 2017	7.956	7.978	7.878	7.892	39,989,840	-0.07(-0.89%)
Jun 26, 2017	7.878	7.978	7.875	7.964	43,964,076	+0.10(+1.27%)
Jun 23, 2017	7.907	7.928	7.839	7.864	63,441,876	-0.06(-0.81%)
Jun 22, 2017	7.850	7.964	7.835	7.928	37,864,780	+0.06(+0.82%)
Jun 21, 2017	7.942	7.942	7.835	7.864	51,942,336	-0.06(-0.72%)
Jun 20, 2017	7.985	7.992	7.899	7.921	44,884,264	-0.09(-1.07%)
Jun 19, 2017	7.978	8.035	7.964	8.006	42,873,808	+0.01(+0.18%)
Jun 16, 2017	8.006	8.006	7.885	7.992	75,859,544	-0.01(-0.18%)
Jun 15, 2017	7.942	8.042	7.935	8.006	39,913,460	+0.01(+0.18%)
Jun 14, 2017		8.042	7.878	7.992	62,287,432	-0.04(-0.44%)
Jun 13, 2017	8.060	8.085	7.942	8.028	41,961,168	-0.01(-0.09%)
Jun 12, 2017	7.928	8.092	7.928	8.035	54,011,892	+0.11(+1.35%)
Jun 09, 2017	7.899	7.942	7.843	7.928	42,517,996	+0.02(+0.27%)
Jun 08, 2017		7.907	7.771	7.907	57,217,908	+0.02(+0.27%)
Jun 07, 2017	7.949	7.971	7.850	7.885	52,426,572	-0.04(-0.45%)
Jun 06, 2017	7.971	7.978	7.871	7.921	62,534,240	-0.09(-1.16%)
Jun 05, 2017	8.092	8.092	7.996	8.013	59,746,820	-0.07(-0.88%)
Jun 02, 2017	8.135	8.142	8.006	8.085	64,473,376	-0.04(-0.53%)
Jun 01, 2017	8.013	8.220	7.907	8.127	107,684,032	+0.21(+2.61%)
May 31, 2017	7.921	7.928	7.835	7.921	51,096,348	+0.03(+0.36%)
May 30, 2017	7.835	7.921	7.828	7.892	50,654,608	+0.11(+1.37%)
May 26, 2017	7.729	7.796	7.700	7.786	39,556,516	+0.05(+0.64%)
May 25, 2017	7.807	7.814	7.664	7.736	64,941,084	-0.07(-0.91%)
May 24, 2017	7.878	7.878	7.743	7.807	65,603,932	-0.06(-0.81%)
May 23, 2017	7.949	7.953	7.814	7.871	57,292,044	-0.04(-0.45%)
May 22, 2017	7.914	7.928	7.821	7.907	102,920,952	+0.16(+2.12%)
May 19, 2017	7.700	7.793	7.686	7.743	45,530,388	+0.06(+0.74%)
May 18, 2017	7.643	7.707	7.622	7.686	53,193,572	+0.02(+0.28%)
May 17, 2017	7.793	7.800	7.600	7.664	76,717,736	-0.13(-1.65%)
May 16, 2017	7.878	7.885	7.764	7.793	59,140,488	+0.00(+0.00%)
May 15, 2017	7.807	7.857	7.778	7.793	38,406,652	+0.01(+0.18%)
May 12, 2017	7.835	7.857	7.764	7.778	48,103,124	-0.06(-0.82%)
May 11, 2017	7.864	7.885	7.814	7.843	41,099,012	-0.02(-0.27%)
May 10, 2017	7.949	7.978	7.857	7.864	49,118,520	-0.09(-1.08%)
May 09, 2017	7.935	8.017	7.907	7.949	61,967,924	+0.02(+0.27%)
May 08, 2017	7.964	8.006	7.899	7.928	49,923,936	-0.01(-0.09%)
May 05, 2017	7.843	7.949	7.821	7.935	40,608,796	+0.10(+1.27%)
May 04, 2017	7.899	7.914	7.807	7.835	48,628,000	-0.05(-0.63%)
May 03, 2017	7.778	7.899	7.771	7.885	80,423,560	+0.11(+1.37%)
May 02, 2017	8.049	8.099	7.764	7.778	139,680,576	-0.36(-4.38%)
May 01, 2017	8.184	8.220	8.120	8.135	45,089,192	-0.04(-0.44%)
Apr 28, 2017	8.199	8.199	8.120	8.170	58,142,124	+0.00(+0.00%)
Apr 27, 2017	8.306	8.320	8.078	8.170	70,475,880	-0.09(-1.12%)
Apr 26, 2017	8.170	8.334	8.156	8.263	72,559,360	+0.09(+1.05%)
Apr 25, 2017	8.170	8.192	8.142	8.177	50,339,856	+0.04(+0.44%)
Apr 24, 2017	8.177	8.192	8.092	8.142	57,659,432	+0.06(+0.79%)
Apr 21, 2017	8.163	8.177	8.063	8.078	36,607,980	-0.09(-1.13%)
Apr 20, 2017	8.013	8.192	8.006	8.170	70,177,560	+0.20(+2.50%)
Apr 19, 2017	7.971	8.035	7.956	7.971	52,677,836	+0.04(+0.45%)
Apr 18, 2017	7.942	7.964	7.892	7.935	50,056,636	+0.01(+0.09%)
Apr 17, 2017	7.886	7.942	7.830	7.928	63,633,648	+0.12(+1.53%)
Apr 13, 2017	7.886	7.907	7.809	7.809	46,653,664	-0.08(-1.07%)
Apr 12, 2017	7.921	7.939	7.872	7.893	80,479,832	-0.04(-0.44%)
Apr 11, 2017	7.921	7.928	7.851	7.928	51,740,400	+0.02(+0.27%)
Apr 10, 2017	7.914	7.977	7.900	7.907	36,787,508	+0.01(+0.18%)
Apr 07, 2017	7.914	7.949	7.879	7.893	41,083,384	-0.03(-0.35%)
Apr 06, 2017	7.921	7.984	7.886	7.921	51,455,040	+0.01(+0.09%)
Apr 05, 2017	8.069	8.079	7.907	7.914	61,619,556	-0.08(-0.97%)
Apr 04, 2017	7.998	8.069	7.928	7.991	57,006,596	-0.05(-0.61%)
Apr 03, 2017	8.181	8.181	7.928	8.040	93,427,632	-0.14(-1.72%)
Mar 31, 2017	8.195	8.209	8.153	8.181	38,013,840	-0.03(-0.34%)
Mar 30, 2017	8.202	8.251	8.160	8.209	39,847,228	+0.00(+0.00%)
Mar 29, 2017	8.244	8.265	8.181	8.209	50,929,100	+0.02(+0.26%)
Mar 28, 2017	8.090	8.293	8.069	8.188	82,040,448	+0.13(+1.66%)
Mar 27, 2017	8.090	8.118	8.019	8.055	82,089,232	-0.11(-1.38%)
Mar 24, 2017	8.195	8.269	8.118	8.167	62,279,680	-0.04(-0.43%)
Mar 23, 2017	8.132	8.258	8.083	8.202	101,311,392	-0.07(-0.85%)
Mar 22, 2017		8.315	8.167	8.272	101,167,848	+0.04(+0.43%)
Mar 21, 2017	8.645	8.659	8.223	8.237	144,484,576	-0.39(-4.56%)
Mar 20, 2017	8.771	8.778	8.610	8.631	64,476,924	-0.14(-1.60%)
Mar 17, 2017	8.954	8.954	8.754	8.771	78,153,464	-0.15(-1.73%)
Mar 16, 2017	8.891	8.940	8.849	8.926	41,191,356	+0.04(+0.40%)
Mar 15, 2017	8.828	8.891	8.800	8.891	48,784,764	+0.07(+0.80%)
Mar 14, 2017	8.792	8.828	8.750	8.821	38,342,596	+0.01(+0.08%)
Mar 13, 2017	8.828	8.877	8.785	8.814	32,175,744	+0.01(+0.08%)
Mar 10, 2017	8.821	8.877	8.764	8.807	49,607,624	+0.02(+0.24%)
Mar 09, 2017	8.814	8.814	8.715	8.785	41,467,160	-0.02(-0.24%)
Mar 08, 2017	8.785	8.884	8.757	8.807	38,873,520	+0.05(+0.56%)
Mar 07, 2017	8.792	8.803	8.729	8.757	36,814,892	-0.04(-0.48%)
Mar 06, 2017	8.842	8.856	8.785	8.800	40,905,632	-0.09(-1.03%)
Mar 03, 2017	8.898	8.933	8.807	8.891	43,386,372	-0.01(-0.08%)
Mar 02, 2017	8.940	8.958	8.842	8.898	47,265,264	-0.02(-0.24%)
Mar 01, 2017	8.898	8.961	8.891	8.919	51,470,960	+0.11(+1.28%)
Feb 28, 2017	8.877	8.897	8.750	8.807	51,341,280	-0.09(-1.03%)
Feb 27, 2017	8.778	8.912	8.736	8.898	59,297,992	+0.13(+1.52%)
Feb 24, 2017	8.792	8.792	8.701	8.764	58,075,096	-0.06(-0.72%)
Feb 23, 2017	8.926	8.937	8.821	8.828	31,966,228	-0.08(-0.87%)
Feb 22, 2017	8.898	8.972	8.891	8.905	35,253,040	-0.01(-0.16%)
Feb 21, 2017	8.863	8.940	8.863	8.919	41,482,300	+0.08(+0.87%)
Feb 17, 2017		8.842	8.842	8.842	0	+0.03(+0.32%)
Feb 16, 2017	8.863	8.884	8.771	8.814	32,553,118	-0.06(-0.71%)
Feb 15, 2017	8.870	8.884	8.824	8.877	35,724,564	-0.01(-0.16%)
Feb 14, 2017	8.884	8.926	8.849	8.891	40,333,084	+0.06(+0.72%)
Feb 13, 2017	8.814	8.870	8.771	8.828	34,805,928	+0.04(+0.40%)
Feb 10, 2017	8.743	8.792	8.694	8.792	46,947,560	+0.09(+1.05%)
Feb 09, 2017	8.701	8.764	8.680	8.701	46,843,928	+0.00(+0.00%)
Feb 08, 2017	8.673	8.750	8.624	8.701	37,562,804	+0.03(+0.32%)
Feb 07, 2017	8.792	8.800	8.652	8.673	46,829,288	-0.13(-1.44%)
Feb 06, 2017	8.821	8.866	8.757	8.800	38,288,956	-0.03(-0.32%)
Feb 03, 2017	8.729	8.870	8.708	8.828	54,415,564	+0.20(+2.28%)
Feb 02, 2017	8.645	8.694	8.596	8.631	41,299,752	-0.03(-0.32%)
Feb 01, 2017	8.750	8.842	8.589	8.659	63,156,832	-0.03(-0.32%)
Jan 31, 2017	8.652	8.708	8.568	8.687	66,816,496	-0.01(-0.08%)
Jan 30, 2017	8.757	8.757	8.631	8.694	55,847,920	-0.08(-0.96%)
Jan 27, 2017	8.771	8.814	8.701	8.778	49,248,812	+0.08(+0.97%)
Jan 26, 2017	8.891	8.912	8.680	8.694	79,141,648	-0.30(-3.28%)
Jan 25, 2017	8.933	8.996	8.884	8.989	66,472,608	+0.13(+1.43%)
Jan 24, 2017	8.680	8.863	8.669	8.863	49,235,104	+0.21(+2.44%)
Jan 23, 2017	8.680	8.701	8.589	8.652	45,045,284	-0.04(-0.40%)
Jan 20, 2017	8.750	8.771	8.652	8.687	41,645,472	-0.05(-0.56%)
Jan 19, 2017	8.715	8.828	8.673	8.736	42,867,196	+0.01(+0.16%)
Jan 18, 2017	8.736	8.750	8.645	8.722	48,126,188	+0.00(+0.00%)
Jan 17, 2017	8.750	8.805	8.674	8.722	70,919,792	-0.01(-0.16%)
Jan 13, 2017		8.736	8.736	8.736	0	+0.03(+0.32%)
Jan 12, 2017	8.757	8.771	8.542	8.708	52,741,684	-0.06(-0.63%)
Jan 11, 2017	8.791	8.798	8.653	8.764	71,862,080	-0.12(-1.40%)
Jan 10, 2017	8.784	9.006	8.757	8.888	84,759,696	+0.15(+1.74%)
Jan 09, 2017	8.847	8.895	8.736	8.736	56,991,956	-0.09(-1.02%)
Jan 06, 2017	8.854	8.881	8.743	8.826	58,286,124	-0.01(-0.08%)
Jan 05, 2017	9.137	9.144	8.736	8.833	109,316,304	-0.28(-3.04%)
Jan 04, 2017	8.833	9.179	8.812	9.110	112,231,648	+0.40(+4.61%)
Jan 03, 2017	8.439	8.715	8.390	8.708	58,556,856	+0.32(+3.79%)
Dec 30, 2016		8.390	8.390	8.390	0	-0.07(-0.82%)
Dec 29, 2016	8.473	8.515	8.452	8.459	28,633,394	-0.01(-0.16%)
Dec 28, 2016	8.556	8.612	8.452	8.473	38,845,076	-0.10(-1.13%)
Dec 27, 2016	8.598	8.653	8.549	8.570	28,131,942	-0.05(-0.56%)
Dec 23, 2016		8.618	8.618	8.618	0	+0.04(+0.48%)
Dec 22, 2016	8.736	8.743	8.577	8.577	39,910,940	-0.17(-1.90%)
Dec 21, 2016	8.805	8.833	8.746	8.743	26,188,940	-0.10(-1.10%)
Dec 20, 2016	8.784	8.867	8.771	8.840	25,764,272	+0.08(+0.95%)
Dec 19, 2016	8.708	8.850	8.708	8.757	33,006,166	+0.02(+0.24%)
Dec 16, 2016	8.757	8.784	8.689	8.736	40,993,752	+0.03(+0.40%)
Dec 15, 2016	8.674	8.798	8.660	8.701	34,368,240	+0.03(+0.40%)
Dec 14, 2016	8.750	8.847	8.646	8.667	61,718,808	-0.17(-1.88%)
Dec 13, 2016	8.881	8.909	8.819	8.833	56,722,448	-0.03(-0.39%)
Dec 12, 2016	9.047	9.061	8.861	8.867	57,186,496	-0.24(-2.66%)
Dec 09, 2016	8.992	9.130	8.930	9.110	65,428,380	+0.10(+1.07%)
Dec 08, 2016	9.040	9.096	8.971	9.013	59,936,576	-0.02(-0.23%)
Dec 07, 2016	8.708	9.096	8.674	9.033	84,696,296	+0.35(+3.98%)
Dec 06, 2016	8.577	8.708	8.556	8.688	34,583,756	+0.08(+0.96%)
Dec 05, 2016	8.515	8.646	8.501	8.605	52,301,576	+0.14(+1.63%)
Dec 02, 2016	8.701	8.701	8.404	8.466	55,935,288	-0.13(-1.53%)
Dec 01, 2016	8.459	8.854	8.425	8.598	137,483,504	+0.33(+3.93%)
Nov 30, 2016	8.280	8.397	8.245	8.273	68,882,256	+0.03(+0.34%)
Nov 29, 2016	8.252	8.300	8.210	8.245	34,248,480	+0.00(+0.00%)
Nov 28, 2016	8.314	8.335	8.224	8.245	35,217,136	-0.08(-1.00%)
Nov 25, 2016	8.266	8.342	8.252	8.328	16,538,571	+0.10(+1.18%)
Nov 23, 2016		8.231	8.231	8.231	0	+0.01(+0.08%)
Nov 22, 2016	8.134	8.238	8.114	8.224	35,050,696	+0.07(+0.85%)
Nov 21, 2016	8.141	8.231	8.141	8.155	28,167,904	+0.02(+0.26%)
Nov 18, 2016	8.210	8.231	8.114	8.134	44,329,204	-0.08(-0.93%)
Nov 17, 2016	8.231	8.273	8.148	8.210	55,658,008	-0.09(-1.08%)
Nov 16, 2016	8.300	8.335	8.245	8.300	36,418,576	-0.03(-0.33%)
Nov 15, 2016	8.342	8.397	8.266	8.328	45,535,732	-0.01(-0.17%)
Nov 14, 2016	8.487	8.646	8.314	8.342	81,079,336	-0.15(-1.79%)
Nov 11, 2016	8.217	8.577	8.190	8.494	114,587,968	+0.24(+2.85%)
Nov 10, 2016	8.010	8.286	8.010	8.259	76,260,400	+0.25(+3.11%)
Nov 09, 2016	7.712	8.044	7.657	8.010	87,647,224	+0.07(+0.87%)
Nov 08, 2016	7.954	7.961	7.851	7.941	41,195,656	-0.07(-0.86%)
Nov 07, 2016	7.968	8.037	7.878	8.010	36,311,020	+0.17(+2.12%)
Nov 04, 2016	7.823	7.954	7.816	7.844	35,785,452	-0.01(-0.09%)
Nov 03, 2016	7.878	7.927	7.795	7.851	55,877,544	-0.03(-0.44%)
Nov 02, 2016	7.961	7.996	7.858	7.885	52,368,020	-0.15(-1.81%)
Nov 01, 2016	8.148	8.190	7.954	8.031	51,484,348	-0.09(-1.11%)
Oct 31, 2016	8.127	8.169	8.086	8.120	46,115,564	+0.01(+0.17%)
Oct 28, 2016	8.120	8.197	8.041	8.107	53,698,064	-0.01(-0.17%)
Oct 27, 2016	8.169	8.183	8.024	8.120	69,971,200	-0.10(-1.18%)
Oct 26, 2016	8.162	8.252	8.134	8.217	52,349,548	+0.02(+0.25%)
Oct 25, 2016	8.335	8.369	8.134	8.197	61,417,304	-0.13(-1.58%)
Oct 24, 2016	8.239	8.335	8.239	8.328	49,367,388	+0.12(+1.41%)
Oct 21, 2016	8.150	8.225	8.096	8.212	35,663,044	+0.03(+0.42%)
Oct 20, 2016	8.212	8.219	8.130	8.178	26,513,982	-0.03(-0.33%)
Oct 19, 2016	8.123	8.232	8.116	8.205	38,160,500	+0.08(+1.01%)
Oct 18, 2016	8.143	8.150	8.000	8.123	58,414,608	+0.01(+0.08%)
Oct 17, 2016	8.137	8.198	8.116	8.116	29,088,720	-0.02(-0.25%)
Oct 14, 2016	8.171	8.198	8.123	8.137	37,729,076	+0.00(+0.00%)
Oct 13, 2016	8.137	8.137	7.987	8.137	58,409,216	-0.03(-0.42%)
Oct 12, 2016	8.198	8.205	8.157	8.171	30,179,688	-0.02(-0.25%)
Oct 11, 2016	8.314	8.314	8.137	8.191	58,621,092	-0.09(-1.07%)
Oct 10, 2016	8.437	8.458	8.266	8.280	36,519,248	-0.12(-1.38%)
Oct 07, 2016	8.465	8.485	8.335	8.396	32,338,868	-0.07(-0.81%)
Oct 06, 2016	8.492	8.543	8.424	8.465	37,876,616	-0.06(-0.72%)
Oct 05, 2016	8.348	8.560	8.348	8.526	81,277,048	+0.19(+2.30%)
Oct 04, 2016	8.273	8.369	8.260	8.335	35,051,692	+0.07(+0.83%)
Oct 03, 2016	8.239	8.301	8.212	8.266	30,259,104	+0.02(+0.25%)
Sep 30, 2016	8.198	8.294	8.191	8.246	51,037,496	+0.07(+0.84%)
Sep 29, 2016	8.219	8.280	8.164	8.178	34,219,108	-0.08(-0.99%)
Sep 28, 2016	8.212	8.260	8.171	8.260	42,904,228	+0.08(+0.92%)
Sep 27, 2016	8.212	8.260	8.150	8.184	42,379,592	-0.02(-0.25%)
Sep 26, 2016	8.280	8.280	8.198	8.205	39,160,548	-0.11(-1.31%)
Sep 23, 2016	8.280	8.348	8.280	8.314	27,801,702	-0.01(-0.08%)
Sep 22, 2016	8.314	8.396	8.307	8.321	52,885,336	+0.06(+0.74%)
Sep 21, 2016	8.253	8.273	8.205	8.260	48,206,532	+0.06(+0.75%)
Sep 20, 2016	8.260	8.328	8.171	8.198	55,355,032	-0.08(-0.91%)
Sep 19, 2016	8.280	8.424	8.238	8.273	60,270,172	+0.00(+0.00%)
Sep 16, 2016	8.232	8.287	8.205	8.273	38,454,940	+0.00(+0.00%)
Sep 15, 2016	8.294	8.321	8.239	8.273	83,961,840	-0.02(-0.25%)
Sep 14, 2016	8.321	8.410	8.273	8.294	91,411,216	-0.16(-1.94%)
Sep 13, 2016	8.560	8.663	8.424	8.458	82,772,136	-0.22(-2.52%)
Sep 12, 2016	8.417	8.724	8.389	8.676	62,485,728	+0.22(+2.58%)
Sep 09, 2016	8.615	8.666	8.461	8.458	52,305,032	-0.24(-2.75%)
Sep 08, 2016	8.540	8.711	8.540	8.697	49,790,768	+0.02(+0.24%)
Sep 07, 2016	8.622	8.711	8.622	8.676	33,481,628	+0.02(+0.24%)
Sep 06, 2016	8.533	8.656	8.492	8.656	52,839,732	+0.12(+1.36%)
Sep 02, 2016	8.560	8.540	8.540	8.540	30,855,504	+0.04(+0.48%)
Sep 01, 2016	8.649	8.690	8.437	8.499	59,296,716	-0.11(-1.27%)
Aug 31, 2016	8.526	8.615	8.526	8.608	38,100,908	+0.03(+0.40%)
Aug 30, 2016	8.519	8.581	8.492	8.574	38,116,580	+0.05(+0.64%)
Aug 29, 2016	8.458	8.540	8.458	8.519	32,558,370	+0.06(+0.73%)
Aug 26, 2016	8.519	8.574	8.430	8.458	33,147,868	-0.06(-0.72%)
Aug 25, 2016	8.403	8.553	8.342	8.519	65,445,504	+0.12(+1.38%)
Aug 24, 2016	8.478	8.499	8.389	8.403	29,270,972	-0.08(-0.97%)
Aug 23, 2016	8.471	8.492	8.420	8.485	50,691,576	+0.04(+0.49%)
Aug 22, 2016	8.437	8.458	8.396	8.444	32,872,934	-0.02(-0.24%)
Aug 19, 2016	8.403	8.478	8.369	8.465	32,043,548	+0.04(+0.49%)
Aug 18, 2016	8.424	8.444	8.379	8.424	34,587,552	-0.04(-0.48%)
Aug 17, 2016	8.424	8.465	8.355	8.465	34,301,232	+0.03(+0.41%)
Aug 16, 2016	8.437	8.492	8.424	8.430	29,927,146	-0.06(-0.72%)
Aug 15, 2016	8.451	8.499	8.444	8.492	23,963,156	+0.07(+0.81%)
Aug 12, 2016	8.396	8.451	8.369	8.424	27,543,122	+0.01(+0.16%)
Aug 11, 2016	8.410	8.451	8.378	8.410	36,573,176	+0.04(+0.49%)
Aug 10, 2016	8.403	8.444	8.355	8.369	35,941,996	-0.04(-0.49%)
Aug 09, 2016	8.307	8.454	8.301	8.410	44,055,092	+0.09(+1.07%)
Aug 08, 2016	8.348	8.424	8.301	8.321	48,691,356	-0.01(-0.08%)
Aug 05, 2016	8.307	8.376	8.307	8.328	45,697,524	+0.08(+0.91%)
Aug 04, 2016	8.280	8.355	8.232	8.253	56,266,572	-0.03(-0.41%)
Aug 03, 2016	8.212	8.335	8.157	8.287	69,246,936	+0.13(+1.59%)
Aug 02, 2016	8.437	8.444	8.130	8.157	148,732,688	-0.37(-4.33%)
Aug 01, 2016	8.615	8.622	8.471	8.526	76,056,200	-0.12(-1.42%)
Jul 29, 2016	8.615	8.799	8.608	8.649	87,464,896	-0.03(-0.39%)
Jul 28, 2016	8.731	8.786	8.506	8.683	208,053,504	-0.77(-8.16%)
Jul 27, 2016	9.469	9.558	9.394	9.455	50,665,536	-0.01(-0.14%)
Jul 26, 2016	9.380	9.483	9.353	9.469	41,668,832	+0.12(+1.32%)
Jul 25, 2016	9.366	9.427	9.299	9.346	38,818,304	-0.01(-0.07%)
Jul 22, 2016	9.407	9.413	9.265	9.353	37,193,380	-0.05(-0.57%)
Jul 21, 2016	9.373	9.488	9.366	9.407	60,331,808	+0.12(+1.31%)
Jul 20, 2016	9.197	9.312	9.163	9.285	33,426,746	+0.06(+0.66%)
Jul 19, 2016	9.163	9.272	9.123	9.224	38,743,884	+0.00(+0.00%)
Jul 18, 2016	9.163	9.245	9.069	9.224	33,363,416	+0.05(+0.59%)
Jul 15, 2016	9.211	9.238	9.143	9.170	28,924,588	-0.01(-0.15%)
Jul 14, 2016	9.170	9.258	9.157	9.184	46,945,392	+0.07(+0.82%)
Jul 13, 2016	9.116	9.130	8.994	9.109	39,628,732	+0.02(+0.22%)
Jul 12, 2016	9.042	9.150	9.042	9.089	46,346,140	+0.12(+1.36%)
Jul 11, 2016	8.900	9.008	8.873	8.967	42,360,764	+0.12(+1.38%)
Jul 08, 2016	8.711	8.900	8.616	8.846	67,989,568	+0.23(+2.67%)
Jul 07, 2016	8.494	8.677	8.494	8.616	49,532,744	+0.12(+1.43%)
Jul 06, 2016	8.325	8.501	8.251	8.494	51,920,708	+0.11(+1.37%)
Jul 05, 2016	8.494	8.508	8.319	8.380	44,751,504	-0.22(-2.52%)

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