New Mountain Finance Corp (NY: NMFC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	5.832	5.832	5.789	5.832	454,548	+0.02(+0.37%)
Apr 27, 2018	5.789	5.832	5.789	5.811	508,460	+0.02(+0.37%)
Apr 26, 2018	5.811	5.811	5.746	5.789	569,803	+0.00(+0.00%)
Apr 25, 2018	5.789	5.811	5.767	5.789	339,055	+0.00(+0.00%)
Apr 24, 2018	5.811	5.832	5.789	5.789	343,339	+0.00(+0.00%)
Apr 23, 2018	5.811	5.832	5.767	5.789	667,633	-0.02(-0.37%)
Apr 20, 2018	5.767	5.811	5.746	5.811	479,540	+0.02(+0.37%)
Apr 19, 2018	5.789	5.832	5.767	5.789	337,969	-0.02(-0.37%)
Apr 18, 2018	5.832	5.854	5.767	5.811	692,621	-0.04(-0.74%)
Apr 17, 2018	5.811	5.875	5.767	5.854	620,623	+0.04(+0.74%)
Apr 16, 2018	5.746	5.811	5.724	5.811	401,268	+0.09(+1.51%)
Apr 13, 2018	5.746	5.767	5.724	5.724	448,217	-0.02(-0.38%)
Apr 12, 2018	5.789	5.811	5.746	5.746	529,661	-0.02(-0.37%)
Apr 11, 2018	5.767	5.832	5.746	5.767	722,867	-0.02(-0.37%)
Apr 10, 2018	5.789	5.811	5.767	5.789	322,069	+0.02(+0.37%)
Apr 09, 2018	5.767	5.811	5.729	5.767	417,357	+0.00(+0.00%)
Apr 06, 2018	5.767	5.811	5.724	5.767	366,679	+0.00(+0.00%)
Apr 05, 2018	5.767	5.789	5.767	5.767	241,982	+0.00(+0.00%)
Apr 04, 2018	5.724	5.767	5.724	5.767	455,900	+0.02(+0.38%)
Apr 03, 2018	5.724	5.789	5.724	5.746	584,479	+0.02(+0.38%)
Apr 02, 2018	5.681	5.746	5.638	5.724	1,473,945	+0.04(+0.76%)
Mar 29, 2018		5.681	5.681	5.681	0	+0.00(+0.00%)
Mar 28, 2018	5.659	5.703	5.638	5.681	847,687	+0.02(+0.38%)
Mar 27, 2018	5.724	5.724	5.638	5.659	716,171	-0.06(-1.13%)
Mar 26, 2018	5.724	5.767	5.670	5.724	770,386	+0.06(+1.14%)
Mar 23, 2018	5.811	5.854	5.659	5.659	911,087	-0.15(-2.60%)
Mar 22, 2018	5.746	5.875	5.724	5.811	1,044,562	+0.06(+1.13%)
Mar 21, 2018	5.703	5.767	5.681	5.746	724,529	+0.04(+0.76%)
Mar 20, 2018	5.681	5.746	5.681	5.703	549,547	+0.02(+0.38%)
Mar 19, 2018	5.746	5.746	5.649	5.681	1,003,890	-0.02(-0.38%)
Mar 16, 2018	5.681	5.789	5.664	5.703	1,801,674	+0.06(+1.15%)
Mar 15, 2018	5.681	5.703	5.595	5.638	927,214	-0.02(-0.38%)
Mar 14, 2018	5.703	5.746	5.659	5.659	921,779	-0.05(-0.83%)
Mar 13, 2018	5.665	5.728	5.623	5.707	1,703,117	+0.04(+0.74%)
Mar 12, 2018	5.602	5.686	5.581	5.665	1,880,956	+0.06(+1.13%)
Mar 09, 2018	5.623	5.686	5.591	5.602	998,772	+0.00(+0.00%)
Mar 08, 2018	5.560	5.644	5.560	5.602	1,377,616	+0.04(+0.76%)
Mar 07, 2018			5.534	5.560	969,686	-0.04(-0.75%)
Mar 06, 2018	5.602	5.644	5.581	5.602	669,369	+0.02(+0.38%)
Mar 05, 2018	5.538	5.602	5.496	5.581	1,010,406	+0.04(+0.76%)
Mar 02, 2018	5.538	5.560	5.475	5.538	685,809	-0.02(-0.38%)
Mar 01, 2018	5.391	5.560	5.391	5.560	1,036,100	+0.23(+4.35%)
Feb 28, 2018	5.433	5.454	5.328	5.328	844,434	-0.06(-1.17%)
Feb 27, 2018	5.454	5.475	5.370	5.391	949,531	-0.04(-0.78%)
Feb 26, 2018	5.433	5.489	5.391	5.433	1,150,955	+0.00(+0.00%)
Feb 23, 2018	5.412	5.454	5.391	5.433	781,838	+0.02(+0.39%)
Feb 22, 2018	5.412	5.454	5.391	5.412	622,073	+0.04(+0.78%)
Feb 21, 2018	5.391	5.454	5.370	5.370	1,200,479	-0.02(-0.39%)
Feb 20, 2018	5.412	5.433	5.370	5.391	952,470	-0.04(-0.78%)
Feb 16, 2018		5.433	5.433	5.433	0	+0.04(+0.78%)
Feb 15, 2018	5.391	5.424	5.349	5.391	658,175	+0.00(+0.00%)
Feb 14, 2018	5.391	5.433	5.328	5.391	1,288,599	-0.02(-0.39%)
Feb 13, 2018	5.328	5.433	5.309	5.412	727,250	+0.04(+0.78%)
Feb 12, 2018	5.307	5.370	5.265	5.370	1,037,874	+0.08(+1.59%)
Feb 09, 2018	5.391	5.412	5.223	5.286	1,360,362	-0.11(-1.95%)
Feb 08, 2018	5.391	5.433	5.359	5.391	967,314	+0.00(+0.00%)
Feb 07, 2018	5.349	5.412	5.328	5.391	1,097,327	-0.02(-0.39%)
Feb 06, 2018	5.307	5.475	5.286	5.412	1,365,396	+0.07(+1.38%)
Feb 05, 2018	5.517	5.536	5.180	5.338	2,254,344	-0.20(-3.61%)
Feb 02, 2018	5.623	5.623	5.517	5.538	1,163,672	-0.11(-1.87%)
Feb 01, 2018	5.602	5.644	5.602	5.644	693,920	+0.04(+0.75%)
Jan 31, 2018	5.623	5.644	5.560	5.602	1,070,523	-0.02(-0.37%)
Jan 30, 2018	5.623	5.623	5.602	5.623	731,645	+0.02(+0.38%)
Jan 29, 2018	5.665	5.665	5.581	5.602	1,131,752	-0.06(-1.12%)
Jan 26, 2018	5.644	5.665	5.623	5.665	581,356	+0.02(+0.37%)
Jan 25, 2018	5.707	5.707	5.633	5.644	716,521	-0.04(-0.74%)
Jan 24, 2018	5.686	5.707	5.665	5.686	772,369	+0.00(+0.00%)
Jan 23, 2018	5.665	5.707	5.665	5.686	1,260,430	+0.00(+0.00%)
Jan 22, 2018	5.665	5.686	5.644	5.686	511,274	+0.02(+0.37%)
Jan 19, 2018	5.644	5.686	5.623	5.665	646,973	+0.00(+0.00%)
Jan 18, 2018	5.686	5.686	5.644	5.665	797,122	+0.00(+0.00%)
Jan 17, 2018	5.623	5.686	5.623	5.665	991,561	+0.04(+0.75%)
Jan 16, 2018	5.686	5.696	5.623	5.623	1,027,050	-0.06(-1.11%)
Jan 12, 2018		5.686	5.686	5.686	0	+0.00(+0.00%)
Jan 11, 2018	5.665	5.707	5.644	5.686	858,210	+0.02(+0.37%)
Jan 10, 2018	5.728	5.728	5.623	5.665	1,444,332	-0.06(-1.10%)
Jan 09, 2018	5.791	5.802	5.707	5.728	666,036	-0.06(-1.09%)
Jan 08, 2018	5.812	5.812	5.791	5.791	461,629	+0.00(+0.00%)
Jan 05, 2018	5.770	5.812	5.760	5.791	1,006,274	+0.04(+0.73%)
Jan 04, 2018	5.791	5.833	5.749	5.749	698,279	-0.02(-0.36%)
Jan 03, 2018	5.791	5.812	5.749	5.770	630,908	+0.00(+0.00%)
Jan 02, 2018	5.728	5.812	5.728	5.770	737,949	+0.06(+1.11%)
Dec 29, 2017		5.707	5.707	5.707	0	-0.08(-1.45%)
Dec 28, 2017	5.749	5.833	5.749	5.791	974,494	+0.02(+0.36%)
Dec 27, 2017	5.770	5.770	5.707	5.770	1,156,260	+0.02(+0.37%)
Dec 26, 2017	5.791	5.791	5.749	5.749	928,523	-0.04(-0.73%)
Dec 22, 2017	5.812	5.875	5.770	5.791	530,024	+0.00(+0.00%)
Dec 21, 2017	5.791	5.833	5.760	5.791	1,012,281	+0.02(+0.36%)
Dec 20, 2017	5.812	5.833	5.770	5.770	533,827	-0.04(-0.72%)
Dec 19, 2017	5.854	5.875	5.791	5.812	696,764	-0.04(-0.72%)
Dec 18, 2017	5.875	5.896	5.833	5.854	1,008,150	+0.02(+0.36%)
Dec 15, 2017	5.791	5.894	5.781	5.833	1,297,194	+0.04(+0.73%)
Dec 14, 2017	5.833	5.844	5.770	5.791	1,620,895	-0.05(-0.79%)
Dec 13, 2017	5.817	5.848	5.796	5.837	936,265	+0.02(+0.35%)
Dec 12, 2017	5.837	5.848	5.817	5.817	804,659	-0.02(-0.35%)
Dec 11, 2017	5.879	5.899	5.817	5.837	713,740	-0.04(-0.70%)
Dec 08, 2017	5.817	5.909	5.817	5.879	883,707	+0.06(+1.06%)
Dec 07, 2017	5.796	5.858	5.796	5.817	606,647	+0.00(+0.00%)
Dec 06, 2017	5.817	5.837	5.776	5.817	838,841	-0.02(-0.35%)
Dec 05, 2017	5.858	5.879	5.796	5.837	2,228,821	-0.02(-0.35%)
Dec 04, 2017	5.858	5.879	5.827	5.858	591,285	+0.02(+0.35%)
Dec 01, 2017	5.817	5.848	5.796	5.837	819,135	+0.02(+0.35%)
Nov 30, 2017	5.858	5.858	5.796	5.817	838,863	-0.02(-0.35%)
Nov 29, 2017	5.858	5.899	5.837	5.837	510,982	-0.04(-0.70%)
Nov 28, 2017	5.858	5.879	5.837	5.879	493,533	+0.04(+0.70%)
Nov 27, 2017	5.879	5.879	5.807	5.837	576,427	-0.04(-0.70%)
Nov 24, 2017	5.879	5.889	5.837	5.879	292,582	+0.00(+0.00%)
Nov 22, 2017	5.858	5.879	5.817	5.879	512,490	+0.00(+0.00%)
Nov 21, 2017	5.858	5.879	5.837	5.879	568,711	+0.04(+0.70%)
Nov 20, 2017	5.817	5.879	5.807	5.837	648,469	+0.04(+0.71%)
Nov 17, 2017	5.796	5.817	5.755	5.796	570,166	-0.02(-0.35%)
Nov 16, 2017	5.817	5.879	5.776	5.817	713,504	-0.02(-0.35%)
Nov 15, 2017	5.837	5.899	5.837	5.837	668,263	-0.02(-0.35%)
Nov 14, 2017	5.796	5.879	5.776	5.858	964,509	+0.06(+1.06%)
Nov 13, 2017	5.776	5.796	5.755	5.796	444,162	+0.02(+0.36%)
Nov 10, 2017	5.796	5.837	5.755	5.776	441,892	-0.04(-0.71%)
Nov 09, 2017	5.796	5.837	5.776	5.817	700,249	-0.02(-0.35%)
Nov 08, 2017	5.694	5.848	5.632	5.837	869,345	+0.18(+3.27%)
Nov 07, 2017	5.673	5.694	5.650	5.652	678,181	-0.04(-0.72%)
Nov 06, 2017	5.714	5.714	5.673	5.694	661,651	-0.04(-0.72%)
Nov 03, 2017	5.632	5.755	5.632	5.735	474,345	+0.10(+1.82%)
Nov 02, 2017	5.652	5.673	5.591	5.632	850,143	-0.02(-0.36%)
Nov 01, 2017	5.796	5.817	5.652	5.652	1,059,109	-0.12(-2.14%)
Oct 31, 2017	5.817	5.817	5.776	5.776	422,950	-0.02(-0.35%)
Oct 30, 2017	5.796	5.848	5.776	5.796	470,917	+0.00(+0.00%)
Oct 27, 2017	5.776	5.837	5.755	5.796	364,817	+0.02(+0.36%)
Oct 26, 2017	5.776	5.796	5.742	5.776	364,471	+0.02(+0.36%)
Oct 25, 2017	5.858	5.858	5.735	5.755	485,311	-0.10(-1.75%)
Oct 24, 2017	5.858	5.879	5.817	5.858	308,041	+0.00(+0.00%)
Oct 23, 2017	5.858	5.879	5.837	5.858	397,021	+0.00(+0.00%)
Oct 20, 2017	5.858	5.879	5.858	5.858	297,695	+0.02(+0.35%)
Oct 19, 2017	5.837	5.858	5.796	5.837	417,825	+0.00(+0.00%)
Oct 18, 2017	5.817	5.879	5.817	5.837	358,183	+0.02(+0.35%)
Oct 17, 2017	5.920	5.930	5.817	5.817	646,888	-0.14(-2.41%)
Oct 16, 2017	5.920	5.961	5.881	5.961	726,367	+0.04(+0.69%)
Oct 13, 2017	5.837	5.920	5.837	5.920	507,170	+0.08(+1.41%)
Oct 12, 2017	5.879	5.879	5.837	5.837	316,489	-0.04(-0.70%)
Oct 11, 2017	5.879	5.879	5.837	5.879	315,655	+0.02(+0.35%)
Oct 10, 2017	5.879	5.879	5.837	5.858	345,254	-0.02(-0.35%)
Oct 09, 2017	5.879	5.879	5.858	5.879	215,750	+0.02(+0.35%)
Oct 06, 2017	5.899	5.899	5.858	5.858	220,863	-0.02(-0.35%)
Oct 05, 2017	5.899	5.899	5.858	5.879	337,146	-0.02(-0.35%)
Oct 04, 2017	5.837	5.899	5.817	5.899	455,612	+0.06(+1.06%)
Oct 03, 2017	5.858	5.879	5.837	5.837	408,510	-0.02(-0.35%)
Oct 02, 2017	5.837	5.899	5.817	5.858	986,850	+0.00(+0.00%)
Sep 29, 2017	5.817	5.858	5.810	5.858	825,924	+0.06(+1.06%)
Sep 28, 2017	5.755	5.796	5.698	5.796	830,694	+0.04(+0.71%)
Sep 27, 2017		5.776	5.683	5.755	897,502	+0.02(+0.36%)
Sep 26, 2017	5.694	5.745	5.673	5.735	807,264	+0.04(+0.72%)
Sep 25, 2017	5.714	5.714	5.673	5.694	619,045	-0.04(-0.72%)
Sep 22, 2017	5.694	5.735	5.673	5.735	741,814	+0.06(+1.09%)
Sep 21, 2017	5.694	5.714	5.652	5.673	547,348	-0.02(-0.36%)
Sep 20, 2017	5.632	5.735	5.632	5.694	770,173	+0.08(+1.47%)
Sep 19, 2017	5.591	5.642	5.574	5.611	680,180	+0.04(+0.74%)
Sep 18, 2017	5.611	5.632	5.570	5.570	812,324	-0.06(-1.09%)
Sep 15, 2017	5.652	5.652	5.611	5.632	893,374	-0.02(-0.36%)
Sep 14, 2017	5.611	5.652	5.570	5.652	814,138	+0.06(+1.03%)
Sep 13, 2017	5.615	5.635	5.555	5.595	1,268,116	-0.04(-0.71%)
Sep 12, 2017	5.655	5.675	5.595	5.635	836,270	-0.02(-0.35%)
Sep 11, 2017	5.595	5.655	5.595	5.655	659,939	+0.06(+1.08%)
Sep 08, 2017	5.575	5.625	5.575	5.595	597,148	+0.02(+0.36%)
Sep 07, 2017	5.615	5.635	5.575	5.575	864,152	-0.04(-0.71%)
Sep 06, 2017	5.635	5.655	5.615	5.615	757,363	-0.02(-0.36%)
Sep 05, 2017	5.675	5.695	5.615	5.635	601,404	-0.04(-0.71%)
Sep 01, 2017	5.655	5.735	5.655	5.675	591,221	+0.02(+0.35%)
Aug 31, 2017	5.695	5.705	5.655	5.655	840,678	+0.00(+0.00%)
Aug 30, 2017	5.695	5.715	5.655	5.655	488,177	-0.04(-0.70%)
Aug 29, 2017	5.715	5.735	5.675	5.695	539,053	+0.00(+0.00%)
Aug 28, 2017	5.715	5.735	5.675	5.695	416,838	-0.02(-0.35%)
Aug 25, 2017	5.715	5.735	5.675	5.715	663,188	+0.04(+0.71%)
Aug 24, 2017	5.675	5.745	5.675	5.675	1,297,267	+0.00(+0.00%)
Aug 23, 2017	5.655	5.715	5.635	5.675	645,014	-0.02(-0.35%)
Aug 22, 2017	5.595	5.715	5.595	5.695	805,864	+0.08(+1.43%)
Aug 21, 2017	5.715	5.733	5.613	5.615	1,277,371	-0.10(-1.75%)
Aug 18, 2017	5.715	5.735	5.695	5.715	502,035	-0.02(-0.35%)
Aug 17, 2017	5.735	5.775	5.715	5.735	587,563	+0.00(+0.00%)
Aug 16, 2017	5.755	5.795	5.735	5.735	454,103	-0.02(-0.35%)
Aug 15, 2017	5.775	5.775	5.735	5.755	495,580	-0.02(-0.35%)
Aug 14, 2017	5.715	5.795	5.715	5.775	711,192	+0.06(+1.05%)
Aug 11, 2017	5.715	5.775	5.695	5.715	1,194,620	-0.04(-0.70%)
Aug 10, 2017	5.856	5.876	5.755	5.755	1,125,395	-0.14(-2.38%)
Aug 09, 2017	5.755	5.896	5.695	5.896	1,276,231	+0.14(+2.44%)
Aug 08, 2017	5.735	5.775	5.735	5.755	758,274	+0.02(+0.35%)
Aug 07, 2017	5.755	5.795	5.735	5.735	696,564	-0.02(-0.35%)
Aug 04, 2017	5.816	5.826	5.735	5.755	782,259	-0.06(-1.03%)
Aug 03, 2017	5.816	5.836	5.795	5.816	400,210	+0.00(+0.00%)
Aug 02, 2017	5.795	5.856	5.775	5.816	1,017,898	+0.04(+0.69%)
Aug 01, 2017	5.816	5.816	5.775	5.775	435,067	-0.04(-0.69%)
Jul 31, 2017	5.795	5.816	5.775	5.816	483,996	+0.04(+0.69%)
Jul 28, 2017	5.775	5.795	5.755	5.775	403,489	+0.00(+0.00%)
Jul 27, 2017	5.795	5.816	5.755	5.775	440,811	-0.02(-0.35%)
Jul 26, 2017	5.816	5.816	5.775	5.795	494,934	+0.00(+0.00%)
Jul 25, 2017	5.775	5.816	5.755	5.795	729,633	+0.04(+0.70%)
Jul 24, 2017	5.755	5.795	5.735	5.755	1,077,302	+0.00(+0.00%)
Jul 21, 2017	5.735	5.785	5.735	5.755	777,335	+0.02(+0.35%)
Jul 20, 2017	5.755	5.775	5.735	5.735	435,067	+0.00(+0.00%)
Jul 19, 2017	5.775	5.775	5.735	5.735	496,487	-0.04(-0.69%)
Jul 18, 2017	5.735	5.795	5.735	5.775	852,903	+0.04(+0.70%)
Jul 17, 2017	5.775	5.775	5.735	5.735	381,455	-0.04(-0.69%)
Jul 14, 2017	5.755	5.799	5.735	5.775	753,157	+0.02(+0.35%)
Jul 13, 2017	5.775	5.775	5.735	5.755	531,184	+0.00(+0.00%)
Jul 12, 2017	5.775	5.816	5.735	5.755	730,523	+0.00(+0.00%)
Jul 11, 2017	5.735	5.755	5.695	5.755	507,418	+0.02(+0.35%)
Jul 10, 2017	5.715	5.755	5.695	5.735	711,549	+0.00(+0.00%)
Jul 07, 2017	5.735	5.755	5.675	5.735	682,429	-0.02(-0.35%)
Jul 06, 2017	5.715	5.775	5.695	5.755	1,339,706	+0.00(+0.00%)
Jul 05, 2017	5.795	5.795	5.715	5.755	1,301,012	-0.06(-1.03%)
Jul 03, 2017	5.816	5.836	5.785	5.816	441,317	-0.02(-0.34%)
Jun 30, 2017	5.856	5.876	5.775	5.836	1,457,960	-0.02(-0.34%)
Jun 29, 2017	5.795	5.856	5.775	5.856	635,203	+0.04(+0.69%)
Jun 28, 2017	5.775	5.846	5.775	5.816	550,206	+0.02(+0.35%)
Jun 27, 2017	5.836	5.856	5.795	5.795	844,597	-0.04(-0.69%)
Jun 26, 2017	5.816	5.836	5.785	5.836	665,953	+0.04(+0.69%)
Jun 23, 2017	5.775	5.816	5.759	5.795	506,219	+0.04(+0.70%)
Jun 22, 2017	5.775	5.795	5.735	5.755	680,225	-0.02(-0.35%)
Jun 21, 2017	5.795	5.795	5.735	5.775	391,244	-0.02(-0.35%)
Jun 20, 2017	5.816	5.836	5.775	5.795	766,923	+0.00(+0.00%)
Jun 19, 2017	5.816	5.856	5.785	5.795	853,199	+0.02(+0.35%)
Jun 16, 2017	5.816	5.816	5.735	5.775	1,094,640	-0.04(-0.69%)
Jun 15, 2017	5.816	5.846	5.695	5.816	1,316,825	+0.02(+0.35%)
Jun 14, 2017	5.795	5.816	5.755	5.795	1,296,073	+0.02(+0.28%)
Jun 13, 2017	5.760	5.799	5.701	5.779	1,341,908	+0.04(+0.68%)
Jun 12, 2017	5.740	5.779	5.701	5.740	800,681	+0.00(+0.00%)
Jun 09, 2017	5.740	5.760	5.721	5.740	399,258	+0.02(+0.34%)
Jun 08, 2017	5.701	5.740	5.681	5.721	573,460	+0.02(+0.34%)
Jun 07, 2017	5.721	5.740	5.681	5.701	511,936	-0.02(-0.34%)
Jun 06, 2017	5.779	5.779	5.701	5.721	752,060	-0.06(-1.02%)
Jun 05, 2017	5.799	5.819	5.760	5.779	677,501	-0.02(-0.34%)
Jun 02, 2017	5.721	5.799	5.721	5.799	844,721	+0.08(+1.37%)
Jun 01, 2017	5.721	5.760	5.701	5.721	728,697	+0.02(+0.34%)
May 31, 2017	5.701	5.760	5.701	5.701	878,483	-0.02(-0.34%)
May 30, 2017	5.740	5.760	5.701	5.721	414,469	+0.00(+0.00%)
May 26, 2017	5.721	5.760	5.681	5.721	417,256	+0.04(+0.69%)
May 25, 2017	5.740	5.760	5.681	5.681	519,061	-0.06(-1.02%)
May 24, 2017	5.799	5.799	5.691	5.740	695,923	-0.02(-0.34%)
May 23, 2017	5.740	5.760	5.701	5.760	429,616	+0.06(+1.03%)
May 22, 2017	5.681	5.740	5.674	5.701	434,325	+0.04(+0.69%)
May 19, 2017	5.681	5.701	5.623	5.662	797,373	+0.00(+0.00%)
May 18, 2017	5.642	5.681	5.623	5.662	718,481	+0.02(+0.35%)
May 17, 2017	5.642	5.662	5.603	5.642	467,222	-0.04(-0.69%)
May 16, 2017	5.701	5.721	5.642	5.681	966,025	-0.04(-0.68%)
May 15, 2017	5.721	5.730	5.681	5.721	776,443	+0.02(+0.34%)
May 12, 2017	5.760	5.779	5.681	5.701	917,835	-0.08(-1.36%)
May 11, 2017	5.799	5.838	5.779	5.779	1,491,245	-0.02(-0.34%)
May 10, 2017	5.760	5.819	5.721	5.799	1,678,057	+0.02(+0.34%)
May 09, 2017	5.721	5.819	5.721	5.779	1,042,023	+0.06(+1.03%)
May 08, 2017	5.819	5.819	5.721	5.721	720,033	-0.10(-1.68%)
May 05, 2017	5.760	5.819	5.740	5.819	1,184,540	+0.10(+1.71%)
May 04, 2017	5.799	5.819	5.721	5.721	705,784	-0.10(-1.68%)
May 03, 2017	5.819	5.819	5.760	5.819	940,822	+0.00(+0.00%)
May 02, 2017	5.838	5.838	5.779	5.819	509,452	-0.02(-0.34%)

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.