Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	4.891	4.951	4.879	4.879	95,044	+0.00(+0.00%)
Jan 30, 2018	4.987	5.006	4.861	4.879	335,874	-0.11(-2.18%)
Jan 29, 2018	5.006	5.060	4.963	4.987	238,256	-0.03(-0.61%)
Jan 26, 2018	4.994	5.024	4.994	5.018	114,096	+0.02(+0.37%)
Jan 25, 2018	5.042	5.042	4.981	5.000	134,508	+0.00(+0.00%)
Jan 24, 2018	5.012	5.018	4.981	5.000	82,361	+0.01(+0.12%)
Jan 23, 2018	4.954	5.018	4.951	4.994	108,374	+0.02(+0.36%)
Jan 22, 2018	4.963	4.981	4.963	4.975	72,757	+0.01(+0.24%)
Jan 19, 2018	4.959	4.981	4.959	4.963	134,156	+0.01(+0.12%)
Jan 18, 2018	4.939	4.975	4.915	4.957	179,142	+0.04(+0.74%)
Jan 17, 2018	4.921	4.957	4.891	4.921	99,042	+0.02(+0.49%)
Jan 16, 2018	4.891	4.957	4.879	4.897	108,716	+0.00(+0.00%)
Jan 12, 2018		4.897	4.897	4.897	0	+0.01(+0.12%)
Jan 11, 2018	4.873	4.915	4.873	4.891	37,895	+0.04(+0.87%)
Jan 10, 2018		4.891	4.857	4.849	51,791	-0.02(-0.50%)
Jan 09, 2018	4.879	4.891	4.849	4.873	133,675	+0.00(+0.00%)
Jan 08, 2018	4.837	4.873	4.835	4.873	34,073	+0.02(+0.37%)
Jan 05, 2018	4.843	4.861	4.837	4.855	38,752	-0.01(-0.25%)
Jan 04, 2018	4.806	4.873	4.806	4.867	69,281	+0.04(+0.75%)
Jan 03, 2018	4.776	4.867	4.776	4.830	105,289	+0.04(+0.88%)
Jan 02, 2018	4.794	4.782	4.782	4.788	47,077	+0.01(+0.13%)
Dec 29, 2017		4.782	4.782	4.782	0	+0.00(+0.00%)
Dec 28, 2017	4.788	4.788	4.752	4.782	53,414	+0.02(+0.38%)
Dec 27, 2017	4.782	4.782	4.740	4.764	48,844	-0.01(-0.13%)
Dec 26, 2017	4.770	4.776	4.758	4.770	33,989	+0.02(+0.51%)
Dec 22, 2017	4.728	4.770	4.728	4.746	45,211	-0.01(-0.25%)
Dec 21, 2017	4.704	4.761	4.704	4.758	95,972	+0.05(+1.03%)
Dec 20, 2017	4.698	4.722	4.686	4.710	59,086	+0.03(+0.65%)
Dec 19, 2017	4.722	4.722	4.680	4.680	167,568	-0.02(-0.36%)
Dec 18, 2017	4.680	4.710	4.680	4.697	28,277	+0.04(+0.76%)
Dec 15, 2017	4.649	4.704	4.583	4.661	577,413	+0.01(+0.13%)
Dec 14, 2017	4.710	4.710	4.649	4.655	61,375	-0.03(-0.61%)
Dec 13, 2017	4.685	4.690	4.659	4.684	48,903	+0.04(+0.88%)
Dec 12, 2017	4.667	4.673	4.643	4.643	104,960	-0.03(-0.59%)
Dec 11, 2017	4.661	4.690	4.657	4.671	81,941	+0.03(+0.59%)
Dec 08, 2017	4.625	4.672	4.625	4.643	31,819	+0.01(+0.13%)
Dec 07, 2017	4.625	4.655	4.620	4.637	31,482	-0.01(-0.25%)
Dec 06, 2017	4.614	4.655	4.614	4.649	54,017	+0.00(+0.00%)
Dec 05, 2017	4.687	4.687	4.643	4.649	67,459	-0.02(-0.50%)
Dec 04, 2017	4.672	4.702	4.672	4.672	22,105	+0.02(+0.38%)
Dec 01, 2017	4.684	4.690	4.641	4.655	89,371	-0.03(-0.63%)
Nov 30, 2017	4.677	4.684	4.667	4.684	40,411	+0.02(+0.38%)
Nov 29, 2017	4.643	4.690	4.643	4.667	72,834	-0.01(-0.13%)
Nov 28, 2017	4.674	4.684	4.655	4.672	59,960	+0.04(+0.76%)
Nov 27, 2017	4.678	4.678	4.631	4.637	64,529	-0.05(-1.00%)
Nov 24, 2017	4.696	4.696	4.678	4.684	17,497	+0.00(+0.00%)
Nov 22, 2017	4.655	4.690	4.652	4.684	28,818	+0.03(+0.63%)
Nov 21, 2017	4.579	4.655	4.579	4.655	70,292	+0.09(+1.93%)
Nov 20, 2017	4.543	4.573	4.543	4.567	155,556	+0.01(+0.13%)
Nov 17, 2017	4.520	4.567	4.520	4.561	27,722	-0.01(-0.13%)
Nov 16, 2017	4.537	4.567	4.537	4.567	66,803	+0.04(+0.91%)
Nov 15, 2017	4.526	4.537	4.520	4.526	17,143	-0.02(-0.52%)
Nov 14, 2017	4.543	4.567	4.537	4.549	78,036	-0.05(-1.02%)
Nov 13, 2017	4.596	4.608	4.596	4.596	40,855	-0.03(-0.63%)
Nov 10, 2017	4.620	4.631	4.604	4.625	28,416	-0.01(-0.13%)
Nov 09, 2017	4.637	4.643	4.602	4.631	22,608	-0.02(-0.38%)
Nov 08, 2017	4.587	4.672	4.587	4.649	51,324	+0.05(+1.02%)
Nov 07, 2017	4.626	4.661	4.584	4.602	28,678	-0.04(-0.88%)
Nov 06, 2017	4.625	4.643	4.625	4.643	36,261	+0.03(+0.64%)
Nov 03, 2017	4.590	4.614	4.584	4.614	28,199	+0.02(+0.33%)
Nov 02, 2017	4.579	4.602	4.579	4.598	7,877	-0.00(-0.07%)
Nov 01, 2017	4.643	4.643	4.590	4.602	42,970	-0.02(-0.39%)
Oct 31, 2017	4.631	4.631	4.584	4.620	42,922	+0.05(+1.16%)
Oct 30, 2017	4.543	4.579	4.543	4.567	29,395	+0.00(+0.00%)
Oct 27, 2017	4.561	4.579	4.543	4.567	46,450	+0.01(+0.13%)
Oct 26, 2017	4.567	4.584	4.543	4.561	134,807	-0.01(-0.26%)
Oct 25, 2017	4.590	4.590	4.526	4.573	38,550	-0.05(-1.02%)
Oct 24, 2017	4.602	4.620	4.579	4.620	50,334	+0.04(+0.90%)
Oct 23, 2017	4.584	4.649	4.573	4.579	21,347	-0.01(-0.13%)
Oct 20, 2017	4.608	4.608	4.567	4.584	18,436	-0.01(-0.13%)
Oct 19, 2017	4.579	4.596	4.549	4.590	45,227	-0.02(-0.38%)
Oct 18, 2017	4.608	4.608	4.567	4.608	58,573	+0.01(+0.26%)
Oct 17, 2017	4.561	4.608	4.561	4.596	51,755	+0.01(+0.13%)
Oct 16, 2017	4.579	4.592	4.579	4.590	28,511	+0.02(+0.39%)
Oct 13, 2017	4.550	4.573	4.550	4.573	25,467	+0.03(+0.64%)
Oct 12, 2017	4.521	4.549	4.508	4.543	67,861	+0.01(+0.13%)
Oct 11, 2017	4.537	4.567	4.526	4.537	47,840	-0.01(-0.26%)
Oct 10, 2017	4.602	4.602	4.543	4.549	49,172	-0.03(-0.64%)
Oct 09, 2017	4.537	4.579	4.520	4.579	76,180	+0.04(+0.91%)
Oct 06, 2017	4.537	4.555	4.537	4.537	38,247	-0.04(-0.90%)
Oct 05, 2017	4.561	4.579	4.555	4.579	32,135	+0.02(+0.52%)
Oct 04, 2017	4.543	4.561	4.543	4.555	25,840	+0.01(+0.13%)
Oct 03, 2017	4.537	4.555	4.537	4.549	69,774	+0.00(+0.00%)
Oct 02, 2017	4.549	4.549	4.514	4.549	45,585	+0.01(+0.26%)
Sep 29, 2017	4.532	4.549	4.514	4.537	53,644	+0.02(+0.52%)
Sep 28, 2017	4.485	4.514	4.485	4.514	12,959	+0.01(+0.26%)
Sep 27, 2017	4.473	4.512	4.473	4.502	41,912	+0.02(+0.52%)
Sep 26, 2017	4.455	4.488	4.455	4.479	127,898	+0.01(+0.26%)
Sep 25, 2017	4.473	4.473	4.402	4.467	56,123	+0.01(+0.26%)
Sep 22, 2017	4.444	4.467	4.438	4.455	42,506	+0.02(+0.45%)
Sep 21, 2017	4.414	4.442	4.414	4.435	20,049	-0.01(-0.18%)
Sep 20, 2017	4.442	4.472	4.432	4.444	16,150	-0.01(-0.26%)
Sep 19, 2017	4.432	4.461	4.426	4.455	43,005	+0.01(+0.26%)
Sep 18, 2017	4.420	4.447	4.420	4.444	15,727	+0.02(+0.53%)
Sep 15, 2017	4.420	4.426	4.410	4.420	18,412	+0.02(+0.40%)
Sep 14, 2017	4.361	4.408	4.361	4.402	72,955	+0.01(+0.27%)
Sep 13, 2017	4.402	4.402	4.379	4.391	43,908	+0.00(+0.00%)
Sep 12, 2017	4.362	4.408	4.362	4.391	29,215	+0.02(+0.40%)
Sep 11, 2017	4.402	4.402	4.373	4.373	27,867	+0.00(+0.00%)
Sep 08, 2017	4.356	4.373	4.348	4.373	15,944	+0.01(+0.13%)
Sep 07, 2017	4.391	4.391	4.356	4.368	70,800	+0.01(+0.13%)
Sep 06, 2017	4.362	4.379	4.356	4.362	58,655	+0.02(+0.53%)
Sep 05, 2017	4.379	4.390	4.321	4.339	65,604	-0.04(-0.88%)
Sep 01, 2017		4.385	4.344	4.377	30,983	+0.03(+0.75%)
Aug 31, 2017	4.286	4.350	4.286	4.344	32,271	+0.03(+0.67%)
Aug 30, 2017	4.304	4.327	4.304	4.315	15,195	+0.00(+0.00%)
Aug 29, 2017	4.289	4.317	4.289	4.315	12,866	-0.01(-0.13%)
Aug 28, 2017	4.292	4.321	4.281	4.321	47,021	+0.02(+0.40%)
Aug 25, 2017	4.281	4.308	4.275	4.304	32,148	+0.03(+0.68%)
Aug 24, 2017	4.275	4.286	4.257	4.275	58,194	+0.01(+0.27%)
Aug 23, 2017	4.240	4.272	4.240	4.263	80,773	-0.01(-0.14%)
Aug 22, 2017	4.229	4.281	4.229	4.269	34,222	+0.05(+1.10%)
Aug 21, 2017	4.234	4.234	4.217	4.223	16,319	-0.03(-0.68%)
Aug 18, 2017	4.257	4.257	4.235	4.252	37,605	+0.03(+0.69%)
Aug 17, 2017	4.281	4.284	4.223	4.223	30,311	-0.07(-1.62%)
Aug 16, 2017	4.291	4.321	4.291	4.292	28,613	+0.00(+0.00%)
Aug 15, 2017	4.333	4.333	4.292	4.292	44,689	-0.03(-0.67%)
Aug 14, 2017	4.292	4.321	4.286	4.321	35,615	+0.03(+0.81%)
Aug 11, 2017	4.229	4.252	4.223	4.286	22,959	+0.06(+1.51%)
Aug 10, 2017	4.310	4.310	4.205	4.223	201,818	-0.08(-1.75%)
Aug 09, 2017	4.292	4.298	4.275	4.298	31,722	+0.01(+0.27%)
Aug 08, 2017	4.298	4.310	4.286	4.286	5,843	-0.02(-0.40%)
Aug 07, 2017	4.304	4.320	4.275	4.304	27,375	+0.01(+0.18%)
Aug 04, 2017	4.321	4.322	4.286	4.296	68,808	-0.02(-0.58%)
Aug 03, 2017	4.344	4.356	4.321	4.321	27,549	-0.02(-0.40%)
Aug 02, 2017	4.362	4.373	4.339	4.339	89,507	-0.03(-0.66%)
Aug 01, 2017	4.391	4.391	4.362	4.368	7,112	+0.01(+0.27%)
Jul 31, 2017	4.362	4.372	4.355	4.356	23,601	-0.02(-0.40%)
Jul 28, 2017	4.368	4.383	4.350	4.373	50,443	-0.01(-0.26%)
Jul 27, 2017	4.431	4.431	4.373	4.385	26,627	-0.02(-0.53%)
Jul 26, 2017	4.420	4.425	4.385	4.408	49,547	+0.01(+0.13%)
Jul 25, 2017	4.379	4.414	4.373	4.402	66,867	+0.04(+0.89%)
Jul 24, 2017	4.379	4.379	4.344	4.363	28,794	+0.01(+0.31%)
Jul 21, 2017	4.356	4.368	4.350	4.350	57,077	-0.02(-0.40%)
Jul 20, 2017		4.350	4.333	4.368	53,241	+0.02(+0.40%)
Jul 19, 2017	4.310	4.361	4.310	4.350	51,453	+0.04(+0.94%)
Jul 18, 2017	4.356	4.356	4.298	4.310	50,853	-0.03(-0.80%)
Jul 17, 2017	4.292	4.355	4.292	4.344	34,474	+0.04(+0.94%)
Jul 14, 2017	4.286	4.315	4.264	4.304	70,330	+0.02(+0.54%)
Jul 13, 2017	4.275	4.286	4.263	4.281	35,311	+0.01(+0.27%)
Jul 12, 2017	4.286	4.292	4.269	4.269	34,848	+0.01(+0.27%)
Jul 11, 2017	4.234	4.257	4.234	4.257	62,541	+0.01(+0.27%)
Jul 10, 2017	4.229	4.246	4.229	4.246	23,066	+0.02(+0.41%)
Jul 07, 2017	4.218	4.234	4.200	4.229	100,941	+0.02(+0.55%)
Jul 06, 2017	4.229	4.231	4.171	4.205	111,720	-0.05(-1.09%)
Jul 05, 2017	4.252	4.259	4.246	4.252	185,658	-0.03(-0.61%)
Jul 03, 2017	4.289	4.315	4.275	4.278	16,495	+0.01(+0.20%)
Jun 30, 2017	4.263	4.272	4.252	4.269	84,214	+0.02(+0.41%)
Jun 29, 2017	4.275	4.281	4.234	4.252	64,078	-0.03(-0.81%)
Jun 28, 2017	4.257	4.298	4.257	4.286	45,162	+0.04(+0.96%)
Jun 27, 2017	4.257	4.275	4.246	4.246	14,909	-0.03(-0.81%)
Jun 26, 2017	4.275	4.281	4.257	4.281	24,278	+0.02(+0.41%)
Jun 23, 2017	4.234	4.263	4.229	4.263	51,485	+0.03(+0.68%)
Jun 22, 2017	4.246	4.246	4.211	4.234	47,157	+0.01(+0.27%)
Jun 21, 2017	4.229	4.231	4.217	4.223	44,190	+0.02(+0.41%)
Jun 20, 2017	4.292	4.292	3.962	4.205	114,061	-0.07(-1.63%)
Jun 19, 2017	4.240	4.292	4.240	4.275	48,164	+0.03(+0.68%)
Jun 16, 2017	4.286	4.286	4.223	4.246	44,797	-0.03(-0.68%)
Jun 15, 2017	4.310	4.310	4.257	4.275	66,712	-0.04(-0.94%)
Jun 14, 2017	4.396	4.396	4.315	4.315	18,570	-0.05(-1.06%)
Jun 13, 2017	4.350	4.368	4.315	4.362	66,422	+0.03(+0.80%)
Jun 12, 2017	4.361	4.361	4.316	4.327	15,806	-0.03(-0.79%)
Jun 09, 2017	4.361	4.361	4.338	4.361	12,508	-0.01(-0.13%)
Jun 08, 2017	4.357	4.367	4.344	4.367	123,370	+0.01(+0.17%)
Jun 07, 2017	4.368	4.378	4.345	4.360	24,806	-0.02(-0.43%)
Jun 06, 2017	4.367	4.384	4.341	4.378	39,412	+0.03(+0.66%)
Jun 05, 2017	4.350	4.367	4.344	4.350	11,546	-0.02(-0.39%)
Jun 02, 2017	4.356	4.367	4.348	4.367	14,954	+0.02(+0.39%)
Jun 01, 2017	4.327	4.350	4.327	4.350	13,287	+0.05(+1.06%)
May 31, 2017	4.321	4.321	4.300	4.304	11,184	-0.03(-0.66%)
May 30, 2017	4.327	4.344	4.320	4.333	15,827	+0.01(+0.26%)
May 26, 2017	4.344	4.344	4.313	4.321	44,723	-0.01(-0.13%)
May 25, 2017	4.356	4.381	4.327	4.327	22,040	-0.01(-0.13%)
May 24, 2017	4.321	4.373	4.321	4.333	14,721	-0.02(-0.39%)
May 23, 2017	4.390	4.390	4.344	4.350	50,024	-0.03(-0.78%)
May 22, 2017	4.384	4.384	4.358	4.384	20,561	+0.03(+0.66%)
May 19, 2017	4.328	4.361	4.327	4.356	23,612	+0.05(+1.20%)
May 18, 2017	4.264	4.321	4.264	4.304	46,984	+0.01(+0.13%)
May 17, 2017	4.327	4.327	4.291	4.298	59,911	-0.04(-0.92%)
May 16, 2017	4.327	4.352	4.316	4.338	62,245	+0.01(+0.13%)
May 15, 2017	4.367	4.373	4.333	4.333	23,161	+0.03(+0.66%)
May 12, 2017	4.304	4.327	4.304	4.304	49,213	+0.01(+0.13%)
May 11, 2017	4.341	4.344	4.298	4.298	30,208	-0.01(-0.27%)
May 10, 2017	4.296	4.310	4.294	4.310	7,732	+0.02(+0.40%)
May 09, 2017	4.287	4.304	4.287	4.293	64,557	-0.01(-0.13%)
May 08, 2017	4.281	4.299	4.276	4.298	36,781	+0.00(+0.00%)
May 05, 2017	4.281	4.298	4.258	4.298	80,581	+0.03(+0.80%)
May 04, 2017	4.293	4.298	4.264	4.264	45,539	-0.05(-1.19%)
May 03, 2017	4.310	4.327	4.298	4.316	35,570	+0.02(+0.40%)
May 02, 2017	4.293	4.321	4.293	4.298	52,965	-0.01(-0.27%)
May 01, 2017	4.331	4.331	4.304	4.310	12,748	+0.01(+0.13%)
Apr 28, 2017	4.304	4.316	4.293	4.304	24,407	-0.03(-0.66%)
Apr 27, 2017	4.304	4.338	4.304	4.333	36,707	+0.01(+0.13%)
Apr 26, 2017	4.310	4.339	4.310	4.327	52,759	-0.02(-0.39%)
Apr 25, 2017	4.310	4.350	4.304	4.344	82,301	+0.01(+0.13%)
Apr 24, 2017	4.321	4.338	4.316	4.338	58,100	+0.03(+0.80%)
Apr 21, 2017	4.316	4.316	4.276	4.304	43,906	+0.00(+0.00%)
Apr 20, 2017	4.293	4.321	4.268	4.304	129,259	+0.03(+0.80%)
Apr 19, 2017	4.270	4.298	4.258	4.270	112,943	-0.02(-0.40%)
Apr 18, 2017	4.298	4.304	4.230	4.287	62,759	-0.01(-0.13%)
Apr 17, 2017	4.287	4.327	4.287	4.293	20,453	+0.01(+0.13%)
Apr 13, 2017	4.293	4.310	4.270	4.287	51,783	+0.01(+0.13%)
Apr 12, 2017	4.316	4.316	4.276	4.281	20,601	-0.03(-0.79%)
Apr 11, 2017	4.298	4.321	4.264	4.316	32,213	+0.03(+0.67%)
Apr 10, 2017	4.293	4.310	4.264	4.287	10,972	+0.01(+0.13%)
Apr 07, 2017	4.258	4.281	4.236	4.281	11,781	+0.03(+0.81%)
Apr 06, 2017	4.253	4.253	4.230	4.247	37,788	+0.02(+0.41%)
Apr 05, 2017	4.258	4.293	4.230	4.230	67,804	-0.01(-0.27%)
Apr 04, 2017	4.224	4.241	4.213	4.241	102,959	+0.02(+0.40%)
Apr 03, 2017	4.230	4.230	4.213	4.224	36,571	-0.02(-0.54%)
Mar 31, 2017	4.218	4.247	4.196	4.247	58,256	+0.04(+0.95%)
Mar 30, 2017	4.190	4.213	4.190	4.207	117,836	+0.00(+0.00%)
Mar 29, 2017	4.196	4.211	4.178	4.207	67,204	-0.01(-0.14%)
Mar 28, 2017	4.184	4.213	4.173	4.213	45,446	+0.05(+1.10%)
Mar 27, 2017	4.161	4.184	4.161	4.167	48,072	-0.03(-0.82%)
Mar 24, 2017	4.218	4.218	4.167	4.201	28,221	+0.01(+0.14%)
Mar 23, 2017	4.196	4.207	4.196	4.196	14,470	+0.01(+0.27%)
Mar 22, 2017	4.201	4.201	4.161	4.184	28,843	-0.02(-0.41%)
Mar 21, 2017	4.218	4.218	4.190	4.201	92,962	+0.01(+0.14%)
Mar 20, 2017	4.218	4.218	4.161	4.196	22,923	-0.01(-0.14%)
Mar 17, 2017	4.201	4.201	4.155	4.201	26,826	+0.02(+0.41%)
Mar 16, 2017	4.155	4.184	4.144	4.184	18,651	+0.05(+1.24%)
Mar 15, 2017	4.138	4.149	4.093	4.133	84,612	+0.01(+0.28%)
Mar 14, 2017	4.110	4.127	4.081	4.121	68,615	-0.02(-0.41%)
Mar 13, 2017	4.127	4.144	4.115	4.138	59,790	+0.03(+0.70%)
Mar 10, 2017	4.121	4.121	4.082	4.110	43,355	+0.01(+0.14%)
Mar 09, 2017	4.172	4.172	4.087	4.104	55,588	-0.05(-1.22%)
Mar 08, 2017	4.177	4.186	4.155	4.155	22,077	-0.01(-0.14%)
Mar 07, 2017	4.166	4.177	4.155	4.161	35,999	-0.01(-0.14%)
Mar 06, 2017	4.217	4.231	4.166	4.166	105,122	-0.05(-1.20%)
Mar 03, 2017	4.256	4.268	4.206	4.217	60,682	-0.05(-1.06%)
Mar 02, 2017	4.279	4.280	4.262	4.262	59,382	-0.04(-0.92%)
Mar 01, 2017	4.285	4.324	4.285	4.301	80,712	+0.05(+1.06%)
Feb 28, 2017	4.285	4.296	4.256	4.256	39,630	-0.05(-1.05%)
Feb 27, 2017	4.279	4.341	4.279	4.301	35,258	+0.03(+0.78%)
Feb 24, 2017	4.234	4.273	4.228	4.268	11,439	+0.03(+0.67%)
Feb 23, 2017	4.301	4.301	4.234	4.239	52,696	-0.04(-0.92%)
Feb 22, 2017	4.273	4.279	4.245	4.279	12,808	+0.01(+0.25%)
Feb 21, 2017	4.268	4.285	4.235	4.268	38,983	+0.01(+0.15%)
Feb 17, 2017		4.262	4.262	4.262	0	-0.01(-0.26%)
Feb 16, 2017	4.330	4.332	4.262	4.273	33,622	-0.07(-1.56%)
Feb 15, 2017	4.296	4.347	4.285	4.341	95,720	+0.04(+1.00%)
Feb 14, 2017	4.256	4.301	4.256	4.298	76,971	+0.04(+0.98%)
Feb 13, 2017	4.239	4.273	4.239	4.256	69,500	+0.03(+0.67%)
Feb 10, 2017	4.217	4.234	4.206	4.228	55,763	+0.03(+0.81%)
Feb 09, 2017	4.189	4.230	4.189	4.194	41,184	-0.01(-0.27%)
Feb 08, 2017	4.189	4.217	4.189	4.206	60,737	+0.03(+0.67%)
Feb 07, 2017	4.194	4.202	4.177	4.177	52,776	-0.02(-0.54%)
Feb 06, 2017	4.194	4.211	4.184	4.200	23,838	+0.02(+0.40%)
Feb 03, 2017	4.161	4.211	4.154	4.183	62,591	+0.01(+0.27%)
Feb 02, 2017	4.161	4.172	4.144	4.172	55,009	+0.03(+0.68%)

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.