Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		8.423	8.423	8.423	0	-0.08(-0.91%)
Dec 29, 2016	8.419	8.535	8.399	8.500	1,189,097	+0.08(+0.97%)
Dec 28, 2016	8.415	8.539	8.271	8.419	1,570,279	+0.03(+0.32%)
Dec 27, 2016	8.477	8.497	8.353	8.392	975,033	-0.07(-0.78%)
Dec 23, 2016		8.458	8.458	8.458	0	-0.01(-0.09%)
Dec 22, 2016	8.349	8.500	8.314	8.465	1,489,622	+0.15(+1.82%)
Dec 21, 2016	8.264	8.361	8.205	8.314	1,292,964	+0.08(+0.94%)
Dec 20, 2016	8.314	8.361	8.213	8.236	1,318,736	-0.08(-0.93%)
Dec 19, 2016	8.023	8.322	7.980	8.314	2,276,863	+0.35(+4.39%)
Dec 16, 2016	7.953	8.100	7.906	7.965	2,616,822	+0.07(+0.84%)
Dec 15, 2016	8.275	8.318	7.879	7.898	3,347,662	-0.42(-5.09%)
Dec 14, 2016	8.442	8.516	8.312	8.322	1,948,214	-0.08(-0.97%)
Dec 13, 2016	8.741	8.776	8.372	8.403	2,884,082	-0.35(-4.04%)
Dec 12, 2016	8.730	8.787	8.664	8.757	1,501,035	+0.02(+0.22%)
Dec 09, 2016	8.661	8.772	8.661	8.737	1,565,072	+0.08(+0.93%)
Dec 08, 2016	8.691	8.753	8.637	8.657	1,759,569	-0.03(-0.40%)
Dec 07, 2016	8.653	8.761	8.634	8.691	1,342,052	+0.04(+0.44%)
Dec 06, 2016	8.564	8.680	8.549	8.653	1,338,134	+0.09(+1.08%)
Dec 05, 2016	8.434	8.584	8.403	8.561	1,600,977	+0.16(+1.88%)
Dec 02, 2016	8.437	8.499	8.341	8.403	1,624,770	-0.03(-0.41%)
Dec 01, 2016	8.564	8.597	8.395	8.437	1,899,460	-0.12(-1.35%)
Nov 30, 2016	8.657	8.657	8.518	8.553	1,372,325	-0.10(-1.11%)
Nov 29, 2016	8.641	8.691	8.568	8.649	1,344,531	+0.01(+0.09%)
Nov 28, 2016	8.568	8.701	8.568	8.641	1,421,822	+0.08(+0.94%)
Nov 25, 2016	8.537	8.572	8.534	8.561	399,977	+0.03(+0.41%)
Nov 23, 2016		8.526	8.526	8.526	0	-0.12(-1.34%)
Nov 22, 2016	8.653	8.707	8.603	8.641	1,250,319	+0.04(+0.45%)
Nov 21, 2016	8.584	8.636	8.551	8.603	1,643,383	+0.07(+0.86%)
Nov 18, 2016	8.557	8.583	8.457	8.530	1,408,064	-0.00(-0.05%)
Nov 17, 2016	8.607	8.653	8.526	8.534	943,650	-0.06(-0.72%)
Nov 16, 2016	8.541	8.676	8.541	8.595	1,171,106	+0.06(+0.68%)
Nov 15, 2016	8.591	8.630	8.499	8.537	1,536,719	-0.03(-0.36%)
Nov 14, 2016	8.737	8.749	8.557	8.568	1,522,482	-0.17(-1.94%)
Nov 11, 2016	8.714	8.791	8.714	8.737	1,292,106	+0.01(+0.13%)
Nov 10, 2016	8.911	8.999	8.711	8.726	2,000,058	-0.11(-1.26%)
Nov 09, 2016	8.849	8.906	8.742	8.837	2,599,210	-0.01(-0.09%)
Nov 08, 2016	8.792	8.879	8.765	8.845	1,145,455	+0.08(+0.87%)
Nov 07, 2016	8.769	8.792	8.731	8.769	1,447,092	+0.08(+0.88%)
Nov 04, 2016	8.796	8.796	8.685	8.693	1,234,000	-0.07(-0.78%)
Nov 03, 2016	8.704	8.898	8.704	8.761	1,901,870	+0.08(+0.88%)
Nov 02, 2016	8.609	8.697	8.578	8.685	1,051,289	+0.09(+1.06%)
Nov 01, 2016	8.655	8.704	8.510	8.594	897,694	-0.04(-0.49%)
Oct 31, 2016	8.609	8.666	8.556	8.636	658,710	+0.04(+0.44%)
Oct 28, 2016	8.601	8.643	8.529	8.597	807,493	+0.04(+0.45%)
Oct 27, 2016	8.681	8.697	8.548	8.559	771,950	-0.12(-1.40%)
Oct 26, 2016	8.651	8.738	8.651	8.681	704,118	-0.06(-0.65%)
Oct 25, 2016	8.597	8.761	8.563	8.738	1,038,956	+0.10(+1.10%)
Oct 24, 2016	8.597	8.666	8.563	8.643	1,456,863	+0.09(+1.02%)
Oct 21, 2016	8.468	8.571	8.468	8.556	559,402	+0.04(+0.45%)
Oct 20, 2016	8.487	8.525	8.457	8.517	481,594	+0.05(+0.54%)
Oct 19, 2016	8.430	8.514	8.422	8.472	643,673	+0.04(+0.45%)
Oct 18, 2016	8.457	8.495	8.357	8.434	549,825	+0.08(+0.91%)
Oct 17, 2016	8.403	8.445	8.350	8.357	705,845	-0.03(-0.36%)
Oct 14, 2016	8.445	8.468	8.373	8.388	435,469	-0.05(-0.59%)
Oct 13, 2016	8.377	8.495	8.365	8.437	695,300	+0.04(+0.50%)
Oct 12, 2016	8.319	8.468	8.266	8.396	1,136,742	+0.09(+1.10%)
Oct 11, 2016	8.285	8.331	8.248	8.304	867,888	-0.01(-0.14%)
Oct 10, 2016	8.259	8.383	8.259	8.315	931,049	+0.08(+0.92%)
Oct 07, 2016	8.206	8.274	8.157	8.240	761,160	+0.04(+0.51%)
Oct 06, 2016	8.285	8.293	8.150	8.199	1,248,742	-0.10(-1.18%)
Oct 05, 2016	8.361	8.421	8.289	8.297	1,101,698	-0.04(-0.50%)
Oct 04, 2016	8.429	8.436	8.297	8.338	1,497,958	-0.10(-1.16%)
Oct 03, 2016	8.500	8.527	8.414	8.436	879,219	-0.06(-0.75%)
Sep 30, 2016	8.538	8.557	8.496	8.500	904,492	+0.00(+0.04%)
Sep 29, 2016	8.463	8.546	8.429	8.496	1,025,655	+0.00(+0.00%)
Sep 28, 2016	8.519	8.521	8.387	8.496	1,081,641	+0.02(+0.27%)
Sep 27, 2016	8.470	8.576	8.444	8.474	1,085,759	+0.01(+0.09%)
Sep 26, 2016	8.466	8.587	8.451	8.466	1,543,477	-0.02(-0.27%)
Sep 23, 2016	8.508	8.572	8.474	8.489	702,025	-0.06(-0.66%)
Sep 22, 2016	8.402	8.553	8.402	8.546	1,242,017	+0.14(+1.71%)
Sep 21, 2016	8.342	8.425	8.278	8.402	632,257	+0.09(+1.09%)
Sep 20, 2016	8.315	8.406	8.312	8.312	566,259	-0.00(-0.05%)
Sep 19, 2016	8.266	8.368	8.244	8.315	1,041,123	+0.08(+0.96%)
Sep 16, 2016	8.327	8.327	8.210	8.236	1,608,676	-0.08(-0.95%)
Sep 15, 2016	8.248	8.364	8.221	8.315	594,950	+0.06(+0.78%)
Sep 14, 2016	8.232	8.338	8.210	8.251	580,883	+0.02(+0.18%)
Sep 13, 2016	8.282	8.406	8.215	8.236	1,352,820	-0.08(-0.95%)
Sep 12, 2016	8.181	8.323	8.050	8.315	1,761,290	+0.13(+1.55%)
Sep 09, 2016	8.502	8.510	8.181	8.189	2,632,238	-0.34(-3.94%)
Sep 08, 2016	8.569	8.577	8.476	8.525	1,098,148	-0.06(-0.70%)
Sep 07, 2016	8.483	8.599	8.483	8.584	1,307,637	+0.12(+1.41%)
Sep 06, 2016	8.371	8.502	8.315	8.465	999,166	+0.12(+1.39%)
Sep 02, 2016	8.233	8.349	8.349	8.349	919,941	+0.06(+0.68%)
Sep 01, 2016	8.301	8.301	8.181	8.293	760,327	-0.01(-0.13%)
Aug 31, 2016	8.308	8.326	8.256	8.304	707,575	-0.03(-0.31%)
Aug 30, 2016	8.278	8.334	8.252	8.330	514,173	+0.06(+0.77%)
Aug 29, 2016	8.263	8.338	8.259	8.267	565,575	+0.02(+0.23%)
Aug 26, 2016	8.401	8.405	8.222	8.248	953,884	-0.13(-1.52%)
Aug 25, 2016	8.338	8.386	8.308	8.375	569,785	+0.04(+0.49%)
Aug 24, 2016	8.390	8.427	8.323	8.334	663,493	-0.05(-0.58%)
Aug 23, 2016	8.386	8.454	8.360	8.383	1,000,808	+0.04(+0.54%)
Aug 22, 2016	8.248	8.368	8.222	8.338	1,367,057	+0.11(+1.32%)
Aug 19, 2016	8.233	8.245	8.192	8.230	484,200	-0.02(-0.23%)
Aug 18, 2016	8.218	8.325	8.218	8.248	694,533	+0.03(+0.41%)
Aug 17, 2016	8.218	8.271	8.144	8.215	694,589	+0.01(+0.14%)
Aug 16, 2016	8.245	8.282	8.200	8.203	1,304,048	-0.06(-0.72%)
Aug 15, 2016	8.330	8.366	8.248	8.263	1,020,289	-0.08(-0.98%)
Aug 12, 2016	8.368	8.420	8.330	8.345	953,624	-0.01(-0.09%)
Aug 11, 2016	8.472	8.492	8.336	8.353	1,517,389	-0.11(-1.32%)
Aug 10, 2016	8.583	8.591	8.454	8.465	1,614,191	-0.08(-0.91%)
Aug 09, 2016	8.505	8.554	8.476	8.542	964,542	+0.03(+0.35%)
Aug 08, 2016	8.517	8.576	8.465	8.513	1,312,418	+0.03(+0.31%)
Aug 05, 2016	8.350	8.517	8.309	8.487	1,601,470	+0.17(+2.09%)
Aug 04, 2016	8.328	8.380	8.234	8.313	1,132,736	-0.03(-0.31%)
Aug 03, 2016	8.017	8.372	7.980	8.339	2,399,192	+0.32(+3.96%)
Aug 02, 2016	8.077	8.084	7.994	8.021	1,118,239	-0.05(-0.64%)
Aug 01, 2016	7.873	8.080	7.873	8.073	1,351,060	+0.20(+2.58%)
Jul 29, 2016	7.881	7.932	7.783	7.869	1,309,186	-0.02(-0.28%)
Jul 28, 2016	7.829	7.895	7.810	7.892	796,564	+0.05(+0.66%)
Jul 27, 2016	7.814	7.840	7.784	7.840	776,018	+0.04(+0.47%)
Jul 26, 2016	7.773	7.821	7.747	7.803	712,311	+0.03(+0.38%)
Jul 25, 2016	7.784	7.814	7.729	7.773	668,983	-0.01(-0.14%)
Jul 22, 2016	7.722	7.788	7.710	7.784	663,380	+0.09(+1.20%)
Jul 21, 2016	7.655	7.736	7.651	7.692	800,461	+0.03(+0.39%)
Jul 20, 2016	7.622	7.666	7.593	7.662	665,273	+0.03(+0.34%)
Jul 19, 2016	7.555	7.655	7.544	7.636	875,430	+0.07(+0.88%)
Jul 18, 2016	7.496	7.574	7.492	7.570	787,489	+0.06(+0.74%)
Jul 15, 2016	7.511	7.548	7.474	7.514	611,780	+0.03(+0.35%)
Jul 14, 2016	7.581	7.607	7.489	7.489	993,563	-0.12(-1.56%)
Jul 13, 2016	7.544	7.607	7.511	7.607	1,688,346	+0.07(+0.93%)
Jul 12, 2016	7.493	7.544	7.452	7.537	1,741,307	+0.06(+0.83%)
Jul 11, 2016	7.412	7.482	7.390	7.474	1,167,943	+0.06(+0.84%)
Jul 08, 2016	7.383	7.449	7.339	7.412	2,350,494	+0.07(+1.00%)
Jul 07, 2016	7.441	7.441	7.306	7.339	1,017,069	-0.11(-1.52%)
Jul 06, 2016	7.379	7.452	7.328	7.452	1,150,671	+0.07(+0.94%)
Jul 05, 2016	7.317	7.405	7.317	7.383	1,663,902	+0.06(+0.85%)
Jul 01, 2016	7.321	7.321	7.321	7.321	1,450,848	+0.00(+0.05%)
Jun 30, 2016	7.207	7.317	7.152	7.317	1,891,566	+0.14(+1.94%)
Jun 29, 2016	7.109	7.204	7.068	7.178	1,322,518	+0.15(+2.19%)
Jun 28, 2016	6.907	7.072	6.907	7.024	1,151,229	+0.12(+1.75%)
Jun 27, 2016	6.900	6.929	6.817	6.904	1,722,868	-0.05(-0.68%)
Jun 24, 2016	6.900	7.054	6.838	6.951	1,890,940	-0.04(-0.58%)
Jun 23, 2016	7.013	7.021	6.973	6.991	611,821	+0.02(+0.26%)
Jun 22, 2016	7.010	7.035	6.973	6.973	1,067,742	-0.03(-0.47%)
Jun 21, 2016	7.046	7.069	6.973	7.006	1,865,807	-0.05(-0.73%)
Jun 20, 2016	7.105	7.134	7.057	7.057	1,351,609	-0.01(-0.21%)
Jun 17, 2016	7.101	7.204	7.072	7.072	2,748,941	-0.04(-0.62%)
Jun 16, 2016	7.065	7.136	7.065	7.116	1,238,662	+0.04(+0.57%)
Jun 15, 2016	7.032	7.141	7.024	7.076	910,735	+0.04(+0.62%)
Jun 14, 2016	7.068	7.116	7.017	7.032	936,466	-0.07(-0.93%)
Jun 13, 2016	7.178	7.226	7.061	7.098	1,046,868	-0.12(-1.62%)
Jun 10, 2016	7.251	7.258	7.148	7.215	1,489,334	-0.05(-0.65%)
Jun 09, 2016	7.251	7.269	7.157	7.262	1,051,327	+0.01(+0.15%)
Jun 08, 2016	7.186	7.265	7.160	7.251	1,253,865	+0.07(+0.91%)
Jun 07, 2016	7.153	7.197	7.081	7.186	1,104,556	+0.03(+0.46%)
Jun 06, 2016	7.168	7.182	7.121	7.153	1,135,090	+0.00(+0.05%)
Jun 03, 2016	7.131	7.233	7.115	7.150	1,272,596	+0.05(+0.77%)
Jun 02, 2016	7.063	7.117	7.037	7.095	1,262,328	+0.03(+0.46%)
Jun 01, 2016	7.008	7.084	6.994	7.063	1,113,124	+0.04(+0.62%)
May 31, 2016	6.969	7.027	6.932	7.019	1,608,847	+0.05(+0.73%)
May 27, 2016	6.998	6.969	6.969	6.969	1,743,691	-0.03(-0.41%)
May 26, 2016	6.994	7.052	6.983	6.998	991,554	+0.01(+0.21%)
May 25, 2016	6.983	7.008	6.931	6.983	1,484,102	+0.03(+0.42%)
May 24, 2016	6.947	6.994	6.947	6.954	923,581	+0.00(+0.05%)
May 23, 2016	6.979	7.013	6.940	6.951	1,091,790	+0.01(+0.10%)
May 20, 2016	6.896	6.947	6.889	6.943	1,416,328	+0.04(+0.63%)
May 19, 2016	6.878	6.929	6.820	6.900	1,793,749	-0.03(-0.47%)
May 18, 2016	7.128	7.128	6.875	6.932	2,359,635	-0.20(-2.84%)
May 17, 2016	7.236	7.262	7.095	7.135	2,070,321	-0.12(-1.60%)
May 16, 2016	7.280	7.338	7.244	7.251	1,953,702	-0.03(-0.45%)
May 13, 2016	7.269	7.341	7.244	7.283	952,316	-0.01(-0.20%)
May 12, 2016	7.349	7.384	7.258	7.298	2,149,494	-0.03(-0.44%)
May 11, 2016	7.309	7.381	7.284	7.330	1,620,177	+0.03(+0.44%)
May 10, 2016	7.266	7.298	7.223	7.298	1,401,778	+0.04(+0.49%)
May 09, 2016	7.245	7.313	7.227	7.262	1,703,604	+0.03(+0.35%)
May 06, 2016	7.191	7.298	7.180	7.237	1,530,420	+0.04(+0.60%)
May 05, 2016	7.180	7.305	7.177	7.194	1,712,016	+0.03(+0.45%)
May 04, 2016	7.012	7.155	6.969	7.162	3,145,977	-0.01(-0.20%)
May 03, 2016	7.248	7.270	7.073	7.177	5,286,905	-0.36(-4.75%)
May 02, 2016	7.617	7.642	7.463	7.534	2,263,725	-0.08(-1.08%)
Apr 29, 2016	7.560	7.628	7.527	7.617	1,406,315	+0.02(+0.28%)
Apr 28, 2016	7.606	7.649	7.574	7.595	1,275,517	-0.06(-0.75%)
Apr 27, 2016	7.663	7.665	7.574	7.653	1,158,181	+0.02(+0.28%)
Apr 26, 2016	7.667	7.688	7.563	7.631	1,083,159	+0.00(+0.05%)
Apr 25, 2016	7.585	7.635	7.563	7.628	1,060,702	+0.04(+0.57%)
Apr 22, 2016	7.674	7.721	7.560	7.585	1,720,481	-0.10(-1.26%)
Apr 21, 2016	7.753	7.796	7.653	7.681	1,350,847	-0.12(-1.51%)
Apr 20, 2016	7.835	7.866	7.789	7.799	1,228,832	-0.03(-0.37%)
Apr 19, 2016	7.756	7.875	7.756	7.828	1,014,975	+0.08(+1.02%)
Apr 18, 2016	7.738	7.794	7.699	7.749	839,651	-0.01(-0.09%)
Apr 15, 2016	7.731	7.792	7.713	7.756	809,333	+0.00(+0.05%)
Apr 14, 2016	7.853	7.875	7.724	7.753	1,565,622	-0.09(-1.19%)
Apr 13, 2016	7.846	7.900	7.796	7.846	1,675,719	+0.02(+0.23%)
Apr 12, 2016	7.743	7.832	7.725	7.828	1,788,516	+0.07(+0.91%)
Apr 11, 2016	7.697	7.771	7.697	7.757	1,638,697	+0.08(+1.01%)
Apr 08, 2016	7.708	7.778	7.669	7.679	1,164,962	+0.01(+0.09%)
Apr 07, 2016	7.609	7.690	7.602	7.672	936,598	+0.06(+0.84%)
Apr 06, 2016	7.566	7.655	7.556	7.609	697,986	+0.04(+0.56%)
Apr 05, 2016	7.531	7.616	7.520	7.566	1,125,838	-0.01(-0.09%)
Apr 04, 2016	7.566	7.612	7.464	7.573	1,584,620	-0.08(-1.02%)
Apr 01, 2016	7.609	7.687	7.545	7.651	905,588	+0.04(+0.51%)
Mar 31, 2016	7.552	7.648	7.552	7.612	1,312,682	+0.07(+0.89%)
Mar 30, 2016	7.637	7.669	7.519	7.545	1,376,568	-0.08(-1.11%)
Mar 29, 2016	7.496	7.630	7.427	7.630	1,118,787	+0.13(+1.74%)
Mar 28, 2016	7.474	7.531	7.425	7.499	791,669	+0.04(+0.52%)
Mar 24, 2016	7.351	7.460	7.460	7.460	667,483	+0.09(+1.20%)
Mar 23, 2016	7.513	7.534	7.372	7.372	1,322,980	-0.19(-2.52%)
Mar 22, 2016	7.524	7.605	7.453	7.563	1,207,457	+0.03(+0.38%)
Mar 21, 2016	7.425	7.542	7.361	7.535	1,825,906	+0.19(+2.60%)
Mar 18, 2016	7.404	7.421	7.329	7.344	2,368,720	-0.00(-0.05%)
Mar 17, 2016	7.230	7.407	7.199	7.347	1,401,152	+0.14(+1.91%)
Mar 16, 2016	7.124	7.252	7.108	7.209	1,183,001	+0.08(+1.19%)
Mar 15, 2016	7.156	7.177	7.054	7.124	868,941	-0.05(-0.64%)
Mar 14, 2016	7.230	7.252	7.078	7.170	1,032,899	-0.09(-1.27%)
Mar 11, 2016	7.163	7.283	7.131	7.262	1,344,300	+0.13(+1.83%)
Mar 10, 2016	7.184	7.184	6.999	7.131	1,597,127	-0.02(-0.34%)
Mar 09, 2016	7.177	7.208	7.024	7.156	1,362,301	+0.01(+0.10%)
Mar 08, 2016	7.191	7.194	7.038	7.149	1,460,397	-0.05(-0.68%)
Mar 07, 2016	7.051	7.233	7.051	7.198	1,519,789	+0.14(+2.02%)
Mar 04, 2016	7.058	7.173	6.999	7.055	1,605,702	+0.01(+0.15%)
Mar 03, 2016	6.923	7.058	6.905	7.044	1,528,996	+0.15(+2.22%)
Mar 02, 2016	6.780	6.915	6.770	6.891	1,310,860	+0.13(+1.85%)
Mar 01, 2016	6.714	6.780	6.690	6.766	877,714	+0.07(+1.04%)
Feb 29, 2016	6.717	6.793	6.648	6.697	2,448,780	-0.02(-0.31%)
Feb 26, 2016	6.770	6.857	6.679	6.717	1,469,457	-0.02(-0.26%)
Feb 25, 2016	6.648	6.763	6.610	6.735	1,510,780	+0.09(+1.36%)
Feb 24, 2016	6.669	6.683	6.394	6.644	2,245,325	-0.19(-2.80%)
Feb 23, 2016	6.815	6.895	6.785	6.836	1,559,725	-0.00(-0.05%)
Feb 22, 2016	6.777	6.867	6.752	6.839	1,628,693	+0.10(+1.44%)
Feb 19, 2016	6.648	6.773	6.644	6.742	1,658,419	+0.14(+2.11%)
Feb 18, 2016	6.610	6.634	6.547	6.603	1,090,094	+0.03(+0.53%)
Feb 17, 2016	6.481	6.658	6.470	6.568	1,143,407	+0.11(+1.78%)
Feb 16, 2016	6.338	6.470	6.338	6.453	1,033,821	+0.17(+2.66%)
Feb 12, 2016	6.171	6.286	6.286	6.286	872,726	+0.14(+2.26%)
Feb 11, 2016	6.255	6.303	6.091	6.147	1,416,154	-0.17(-2.75%)
Feb 10, 2016	6.401	6.422	6.230	6.321	1,427,922	-0.05(-0.82%)
Feb 09, 2016	6.486	6.537	6.318	6.373	1,814,126	-0.14(-2.20%)
Feb 08, 2016	6.534	6.582	6.414	6.517	2,789,931	-0.07(-1.04%)
Feb 05, 2016	6.629	6.684	6.551	6.585	1,258,925	-0.06(-0.87%)
Feb 04, 2016	6.530	6.681	6.530	6.643	1,668,691	+0.11(+1.73%)
Feb 03, 2016	6.455	6.544	6.366	6.530	1,542,523	+0.10(+1.59%)
Feb 02, 2016	6.387	6.431	6.250	6.428	1,960,623	-0.01(-0.11%)
Feb 01, 2016	6.506	6.520	6.366	6.435	2,845,201	-0.23(-3.39%)
Jan 29, 2016	6.513	6.664	6.486	6.660	1,970,040	+0.20(+3.12%)
Jan 28, 2016	6.397	6.517	6.359	6.459	1,438,414	+0.12(+1.94%)
Jan 27, 2016	6.315	6.438	6.223	6.335	1,959,590	+0.01(+0.16%)
Jan 26, 2016	6.151	6.370	6.096	6.325	1,676,068	+0.21(+3.35%)
Jan 25, 2016	6.284	6.342	6.107	6.120	1,608,595	-0.21(-3.24%)
Jan 22, 2016	6.062	6.339	6.031	6.325	2,599,635	+0.33(+5.59%)
Jan 21, 2016	6.066	6.106	5.936	5.990	2,832,202	-0.05(-0.90%)
Jan 20, 2016	6.165	6.199	5.690	6.045	4,602,412	-0.21(-3.28%)
Jan 19, 2016	6.568	6.582	6.209	6.250	3,431,494	-0.31(-4.74%)
Jan 15, 2016	6.674	6.561	6.561	6.561	2,945,102	-0.22(-3.18%)
Jan 14, 2016	6.882	6.920	6.722	6.776	2,195,669	-0.11(-1.59%)
Jan 13, 2016	7.087	7.145	6.821	6.886	2,573,163	-0.20(-2.84%)
Jan 12, 2016	7.259	7.276	7.010	7.087	2,779,388	-0.11(-1.50%)
Jan 11, 2016	7.212	7.245	7.134	7.195	2,912,148	+0.01(+0.14%)
Jan 08, 2016	7.262	7.313	7.165	7.185	2,857,044	-0.08(-1.07%)
Jan 07, 2016	7.316	7.356	7.249	7.262	1,615,368	-0.10(-1.33%)
Jan 06, 2016	7.343	7.393	7.323	7.360	1,828,513	-0.04(-0.50%)
Jan 05, 2016	7.316	7.432	7.283	7.397	2,008,907	+0.11(+1.57%)

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

Log In Using Your Account

Armour Residential R (NY: ARR )

Historical Prices

Sections

Services