Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	9.274	9.296	9.252	9.290	3,812,703	+0.04(+0.42%)
May 30, 2018	9.219	9.279	9.200	9.252	3,545,317	+0.04(+0.42%)
May 29, 2018	9.213	9.241	9.186	9.213	4,391,376	+0.00(+0.00%)
May 25, 2018		9.213	9.213	9.213	0	-0.01(-0.06%)
May 24, 2018	9.219	9.224	9.158	9.219	2,690,735	+0.01(+0.06%)
May 23, 2018	9.175	9.235	9.175	9.213	3,422,370	+0.03(+0.36%)
May 22, 2018	9.175	9.208	9.136	9.180	2,833,744	+0.03(+0.36%)
May 21, 2018	9.131	9.164	9.103	9.147	2,797,716	+0.03(+0.36%)
May 18, 2018	9.120	9.136	9.109	9.114	2,523,168	-0.01(-0.06%)
May 17, 2018	9.131	9.147	9.081	9.120	2,206,142	+0.00(+0.00%)
May 16, 2018	9.103	9.164	9.076	9.120	4,480,567	+0.02(+0.18%)
May 15, 2018	9.103	9.114	9.081	9.103	4,126,000	-0.02(-0.18%)
May 14, 2018	9.120	9.131	9.087	9.120	3,537,779	-0.02(-0.18%)
May 11, 2018	9.109	9.158	9.109	9.136	3,193,765	+0.04(+0.42%)
May 10, 2018	9.065	9.136	9.048	9.098	2,933,447	+0.06(+0.61%)
May 09, 2018	9.070	9.081	8.999	9.043	3,119,787	-0.02(-0.18%)
May 08, 2018	9.054	9.103	9.026	9.059	3,313,733	+0.01(+0.12%)
May 07, 2018	8.999	9.065	8.974	9.048	3,131,156	+0.07(+0.80%)
May 04, 2018	8.933	9.002	8.922	8.977	3,378,025	+0.04(+0.49%)
May 03, 2018	8.861	8.966	8.817	8.933	4,157,772	+0.08(+0.93%)
May 02, 2018	8.812	8.930	8.713	8.850	5,384,491	+0.03(+0.37%)
May 01, 2018	8.823	8.828	8.779	8.817	2,864,473	-0.01(-0.12%)
Apr 30, 2018	8.828	8.861	8.801	8.828	2,829,103	+0.01(+0.06%)
Apr 27, 2018	8.779	8.869	8.773	8.823	2,370,984	+0.05(+0.56%)
Apr 26, 2018	8.779	8.806	8.740	8.773	3,059,290	+0.02(+0.25%)
Apr 25, 2018	8.784	8.790	8.740	8.751	3,276,105	-0.02(-0.25%)
Apr 24, 2018	8.812	8.812	8.751	8.773	2,627,479	-0.01(-0.06%)
Apr 23, 2018	8.817	8.823	8.768	8.779	1,837,874	-0.02(-0.19%)
Apr 20, 2018	8.795	8.812	8.762	8.795	2,010,539	+0.01(+0.06%)
Apr 19, 2018	8.845	8.856	8.773	8.790	1,987,268	-0.06(-0.62%)
Apr 18, 2018	8.845	8.861	8.823	8.845	2,163,778	+0.01(+0.06%)
Apr 17, 2018	8.823	8.850	8.768	8.839	2,500,099	+0.05(+0.53%)
Apr 16, 2018	8.806	8.817	8.757	8.792	2,462,848	+0.01(+0.06%)
Apr 13, 2018	8.834	8.834	8.765	8.787	1,969,172	-0.02(-0.22%)
Apr 12, 2018	8.839	8.856	8.795	8.806	2,213,441	-0.01(-0.12%)
Apr 11, 2018	8.779	8.847	8.779	8.817	2,634,868	+0.03(+0.38%)
Apr 10, 2018	8.817	8.853	8.762	8.784	4,020,948	+0.02(+0.25%)
Apr 09, 2018	8.823	8.823	8.757	8.762	2,345,131	-0.03(-0.38%)
Apr 06, 2018	8.801	8.829	8.757	8.795	1,878,690	-0.02(-0.25%)
Apr 05, 2018	8.806	8.850	8.773	8.817	3,142,835	+0.01(+0.13%)
Apr 04, 2018	8.520	8.834	8.487	8.806	4,579,305	+0.05(+0.57%)
Apr 03, 2018	8.779	8.834	8.735	8.757	2,953,727	-0.02(-0.19%)
Apr 02, 2018	8.691	8.784	8.647	8.773	4,323,302	+0.04(+0.44%)
Mar 29, 2018		8.735	8.735	8.735	0	-0.01(-0.06%)
Mar 28, 2018	8.718	8.762	8.702	8.740	2,751,132	+0.02(+0.19%)
Mar 27, 2018	8.724	8.787	8.691	8.724	3,790,251	-0.01(-0.06%)
Mar 26, 2018	8.735	8.834	8.691	8.729	5,981,826	+0.08(+0.95%)
Mar 23, 2018	8.740	8.911	8.641	8.647	5,311,575	-0.09(-1.07%)
Mar 22, 2018	8.586	8.858	8.536	8.740	16,074,091	+0.34(+3.99%)
Mar 21, 2018	8.393	8.476	8.382	8.404	3,958,054	+0.01(+0.13%)
Mar 20, 2018	8.426	8.498	8.382	8.393	3,364,787	-0.04(-0.46%)
Mar 19, 2018	8.465	8.514	8.399	8.432	5,748,989	-0.01(-0.13%)
Mar 16, 2018	8.454	8.500	8.421	8.443	8,024,138	+0.01(+0.07%)
Mar 15, 2018	8.591	8.597	8.415	8.437	5,172,194	-0.14(-1.60%)
Mar 14, 2018	8.658	8.680	8.553	8.575	5,943,133	-0.03(-0.32%)
Mar 13, 2018	8.597	8.624	8.554	8.603	4,080,007	+0.04(+0.44%)
Mar 12, 2018	8.560	8.608	8.549	8.565	4,534,938	+0.02(+0.25%)
Mar 09, 2018	8.554	8.565	8.517	8.543	4,665,230	+0.03(+0.38%)
Mar 08, 2018	8.565	8.592	8.506	8.511	2,362,484	-0.03(-0.38%)
Mar 07, 2018			8.517	8.543	2,934,180	-0.07(-0.81%)
Mar 06, 2018	8.554	8.635	8.538	8.613	2,352,991	+0.09(+1.01%)
Mar 05, 2018	8.420	8.569	8.393	8.527	3,350,705	+0.09(+1.02%)
Mar 02, 2018	8.398	8.452	8.350	8.441	3,437,342	+0.02(+0.19%)
Mar 01, 2018	8.490	8.522	8.382	8.425	3,805,657	-0.06(-0.70%)
Feb 28, 2018	8.543	8.579	8.484	8.484	5,217,814	-0.04(-0.44%)
Feb 27, 2018	8.597	8.624	8.517	8.522	3,314,567	-0.06(-0.69%)
Feb 26, 2018	8.538	8.592	8.538	8.581	3,028,754	+0.04(+0.44%)
Feb 23, 2018	8.543	8.543	8.508	8.543	1,849,979	+0.03(+0.32%)
Feb 22, 2018			8.500	8.517	2,157,080	-0.04(-0.44%)
Feb 21, 2018	8.603	8.667	8.549	8.554	2,428,019	-0.05(-0.62%)
Feb 20, 2018	8.586	8.654	8.570	8.608	3,647,980	+0.02(+0.25%)
Feb 16, 2018		8.586	8.586	8.586	0	+0.04(+0.50%)
Feb 15, 2018	8.640	8.646	8.490	8.543	4,531,422	-0.10(-1.12%)
Feb 14, 2018	8.543	8.646	8.538	8.640	4,005,323	+0.09(+1.07%)
Feb 13, 2018	8.388	8.608	8.382	8.549	4,881,589	+0.18(+2.12%)
Feb 12, 2018	8.312	8.431	8.291	8.371	4,802,357	+0.06(+0.78%)
Feb 09, 2018	8.382	8.447	8.191	8.307	6,065,843	-0.05(-0.64%)
Feb 08, 2018	8.474	8.506	8.361	8.361	5,579,220	-0.11(-1.27%)
Feb 07, 2018	8.334	8.490	8.328	8.468	5,195,395	+0.12(+1.48%)
Feb 06, 2018	8.173	8.414	8.076	8.345	6,537,931	-0.06(-0.77%)
Feb 05, 2018	8.479	8.490	8.285	8.409	9,739,771	-0.10(-1.20%)
Feb 02, 2018	8.570	8.613	8.501	8.511	3,183,835	-0.10(-1.19%)
Feb 01, 2018	8.543	8.635	8.543	8.613	2,930,629	+0.04(+0.50%)
Jan 31, 2018	8.672	8.672	8.527	8.570	3,562,417	-0.10(-1.12%)
Jan 30, 2018	8.662	8.699	8.586	8.667	5,315,193	-0.03(-0.31%)
Jan 29, 2018	8.737	8.740	8.629	8.694	4,281,923	-0.05(-0.61%)
Jan 26, 2018	8.742	8.758	8.688	8.748	2,189,089	+0.03(+0.31%)
Jan 25, 2018	8.710	8.748	8.678	8.721	2,732,965	+0.03(+0.31%)
Jan 24, 2018	8.753	8.796	8.667	8.694	3,576,455	-0.02(-0.25%)
Jan 23, 2018	8.710	8.735	8.694	8.715	3,250,186	+0.01(+0.12%)
Jan 22, 2018	8.624	8.713	8.613	8.705	4,128,942	+0.11(+1.31%)
Jan 19, 2018	8.570	8.613	8.554	8.592	1,712,318	+0.01(+0.13%)
Jan 18, 2018	8.597	8.608	8.517	8.581	2,806,102	-0.02(-0.25%)
Jan 17, 2018	8.603	8.616	8.576	8.603	2,186,024	+0.00(+0.00%)
Jan 16, 2018	8.629	8.678	8.576	8.603	3,853,272	-0.01(-0.12%)
Jan 12, 2018		8.613	8.613	8.613	0	+0.06(+0.69%)
Jan 11, 2018	8.522	8.570	8.517	8.554	3,386,079	+0.04(+0.44%)
Jan 10, 2018				8.517	3,404,085	-0.01(-0.13%)
Jan 09, 2018	8.522	8.549	8.490	8.527	3,260,351	+0.02(+0.19%)
Jan 08, 2018	8.474	8.560	8.468	8.511	2,629,055	+0.03(+0.32%)
Jan 05, 2018	8.506	8.554	8.452	8.484	3,018,381	-0.01(-0.06%)
Jan 04, 2018	8.543	8.565	8.484	8.490	2,884,025	-0.03(-0.32%)
Jan 03, 2018	8.570	8.592	8.490	8.517	2,739,397	-0.04(-0.44%)
Jan 02, 2018	8.495	8.586	8.457	8.554	5,520,410	+0.11(+1.27%)
Dec 29, 2017		8.447	8.447	8.447	0	-0.03(-0.38%)
Dec 28, 2017	8.474	8.506	8.452	8.479	3,710,250	+0.00(+0.00%)
Dec 27, 2017	8.452	8.506	8.447	8.479	2,570,734	+0.03(+0.32%)
Dec 26, 2017	8.495	8.538	8.436	8.452	3,256,246	-0.04(-0.44%)
Dec 22, 2017	8.506	8.565	8.463	8.490	2,895,102	-0.01(-0.06%)
Dec 21, 2017	8.452	8.533	8.436	8.495	4,228,936	+0.06(+0.76%)
Dec 20, 2017	8.457	8.490	8.414	8.431	4,366,563	-0.01(-0.13%)
Dec 19, 2017	8.490	8.517	8.436	8.441	5,140,166	-0.05(-0.57%)
Dec 18, 2017	8.517	8.549	8.447	8.490	7,062,567	+0.00(+0.00%)
Dec 15, 2017	8.549	8.561	8.479	8.490	7,686,771	-0.07(-0.82%)
Dec 14, 2017	8.678	8.688	8.517	8.560	10,295,050	-0.11(-1.24%)
Dec 13, 2017	8.667	8.693	8.599	8.667	4,818,105	+0.01(+0.06%)
Dec 12, 2017	8.646	8.685	8.620	8.662	3,562,242	+0.02(+0.18%)
Dec 11, 2017	8.620	8.667	8.601	8.646	2,895,275	+0.03(+0.30%)
Dec 08, 2017	8.567	8.641	8.557	8.620	2,517,754	+0.07(+0.86%)
Dec 07, 2017	8.525	8.588	8.509	8.546	2,335,831	+0.02(+0.25%)
Dec 06, 2017	8.483	8.588	8.478	8.525	3,273,302	+0.07(+0.87%)
Dec 05, 2017	8.504	8.525	8.431	8.452	4,330,113	-0.04(-0.49%)
Dec 04, 2017	8.530	8.557	8.447	8.494	3,153,395	-0.01(-0.12%)
Dec 01, 2017	8.525	8.536	8.467	8.504	2,189,672	-0.01(-0.12%)
Nov 30, 2017	8.536	8.583	8.489	8.515	3,334,110	-0.02(-0.18%)
Nov 29, 2017	8.541	8.609	8.504	8.530	2,909,390	+0.00(+0.00%)
Nov 28, 2017	8.557	8.578	8.509	8.530	3,250,483	+0.02(+0.25%)
Nov 27, 2017	8.572	8.612	8.478	8.509	2,591,553	-0.08(-0.98%)
Nov 24, 2017	8.583	8.620	8.546	8.594	1,736,971	+0.03(+0.31%)
Nov 22, 2017	8.578	8.578	8.515	8.567	1,711,194	+0.01(+0.12%)
Nov 21, 2017	8.567	8.572	8.520	8.557	2,037,979	-0.01(-0.06%)
Nov 20, 2017	8.609	8.635	8.557	8.562	2,266,073	-0.05(-0.55%)
Nov 17, 2017	8.509	8.625	8.504	8.609	3,212,228	+0.07(+0.86%)
Nov 16, 2017	8.509	8.617	8.478	8.536	3,885,156	+0.04(+0.43%)
Nov 15, 2017	8.462	8.530	8.436	8.499	3,431,164	+0.01(+0.12%)
Nov 14, 2017	8.478	8.572	8.470	8.489	2,677,019	-0.03(-0.31%)
Nov 13, 2017	8.452	8.525	8.431	8.515	2,275,325	+0.01(+0.12%)
Nov 10, 2017	8.489	8.552	8.481	8.504	2,448,609	+0.01(+0.06%)
Nov 09, 2017	8.562	8.625	8.462	8.499	3,672,774	-0.10(-1.22%)
Nov 08, 2017	8.441	8.630	8.394	8.604	4,574,363	+0.10(+1.24%)
Nov 07, 2017	8.452	8.520	8.436	8.499	3,238,989	+0.04(+0.50%)
Nov 06, 2017	8.399	8.468	8.378	8.457	2,250,472	+0.06(+0.75%)
Nov 03, 2017	8.294	8.415	8.289	8.394	3,739,698	+0.07(+0.88%)
Nov 02, 2017	8.431	8.494	8.250	8.321	5,936,607	-0.10(-1.18%)
Nov 01, 2017	8.441	8.492	8.405	8.420	3,979,738	-0.02(-0.25%)
Oct 31, 2017	8.489	8.515	8.426	8.441	4,853,997	-0.03(-0.31%)
Oct 30, 2017	8.567	8.651	8.468	8.468	4,645,773	-0.06(-0.74%)
Oct 27, 2017	8.583	8.589	8.473	8.530	5,365,240	-0.05(-0.55%)
Oct 26, 2017	8.656	8.656	8.546	8.578	2,528,526	-0.06(-0.73%)
Oct 25, 2017	8.714	8.722	8.594	8.641	4,144,245	-0.07(-0.84%)
Oct 24, 2017	8.719	8.751	8.662	8.714	2,520,556	+0.00(+0.00%)
Oct 23, 2017	8.704	8.730	8.656	8.714	2,621,175	+0.03(+0.30%)
Oct 20, 2017	8.683	8.714	8.659	8.688	2,002,869	+0.01(+0.12%)
Oct 19, 2017	8.609	8.687	8.594	8.677	1,884,782	+0.04(+0.43%)
Oct 18, 2017	8.667	8.672	8.609	8.641	2,638,243	-0.02(-0.24%)
Oct 17, 2017	8.698	8.698	8.641	8.662	1,715,527	-0.05(-0.54%)
Oct 16, 2017	8.714	8.725	8.673	8.709	2,066,758	+0.00(+0.00%)
Oct 13, 2017	8.719	8.730	8.683	8.709	2,082,205	-0.01(-0.12%)
Oct 12, 2017	8.688	8.746	8.688	8.719	2,847,031	+0.03(+0.36%)
Oct 11, 2017	8.698	8.735	8.656	8.688	2,234,533	-0.02(-0.18%)
Oct 10, 2017	8.620	8.704	8.614	8.704	2,509,454	+0.09(+1.04%)
Oct 09, 2017	8.656	8.656	8.604	8.614	1,808,781	-0.04(-0.49%)
Oct 06, 2017	8.709	8.714	8.607	8.656	1,833,963	-0.06(-0.66%)
Oct 05, 2017	8.635	8.714	8.614	8.714	2,398,178	+0.07(+0.85%)
Oct 04, 2017	8.609	8.646	8.583	8.641	1,765,278	+0.02(+0.18%)
Oct 03, 2017	8.614	8.656	8.604	8.625	1,694,796	+0.01(+0.12%)
Oct 02, 2017	8.478	8.633	8.447	8.614	4,698,298	+0.01(+0.12%)
Sep 29, 2017	8.572	8.626	8.530	8.604	5,498,357	+0.07(+0.86%)
Sep 28, 2017	8.363	8.536	8.342	8.530	5,619,691	+0.17(+2.01%)
Sep 27, 2017			8.310	8.363	3,827,242	-0.01(-0.06%)
Sep 26, 2017	8.310	8.368	8.294	8.368	4,845,219	+0.06(+0.69%)
Sep 25, 2017	8.279	8.331	8.273	8.310	2,308,103	-0.01(-0.13%)
Sep 22, 2017	8.300	8.321	8.273	8.321	1,890,973	+0.04(+0.51%)
Sep 21, 2017	8.331	8.342	8.258	8.279	3,240,094	-0.04(-0.44%)
Sep 20, 2017	8.279	8.321	8.252	8.315	2,851,801	+0.02(+0.19%)
Sep 19, 2017	8.237	8.321	8.226	8.300	3,550,569	+0.07(+0.89%)
Sep 18, 2017	8.226	8.279	8.195	8.226	4,084,425	-0.04(-0.44%)
Sep 15, 2017	8.252	8.326	8.231	8.263	4,899,516	-0.01(-0.13%)
Sep 14, 2017	8.242	8.302	8.189	8.273	11,167,339	+0.04(+0.51%)
Sep 13, 2017	8.211	8.242	8.165	8.231	4,703,677	+0.01(+0.12%)
Sep 12, 2017	8.236	8.267	8.195	8.221	4,026,175	+0.01(+0.12%)
Sep 11, 2017	8.175	8.236	8.129	8.211	3,072,076	+0.07(+0.82%)
Sep 08, 2017	8.185	8.201	8.134	8.144	2,492,375	-0.04(-0.44%)
Sep 07, 2017	8.201	8.247	8.175	8.180	3,150,270	-0.02(-0.25%)
Sep 06, 2017	8.242	8.245	8.170	8.201	5,321,140	-0.04(-0.44%)
Sep 05, 2017	8.288	8.288	8.198	8.236	4,769,448	-0.04(-0.43%)
Sep 01, 2017	8.231	8.313	8.216	8.272	2,916,816	+0.04(+0.50%)
Aug 31, 2017	8.298	8.324	8.226	8.231	3,351,001	-0.04(-0.43%)
Aug 30, 2017	8.283	8.298	8.247	8.267	1,832,270	-0.02(-0.19%)
Aug 29, 2017	8.283	8.308	8.247	8.283	1,985,822	-0.03(-0.31%)
Aug 28, 2017	8.288	8.324	8.272	8.308	2,325,047	+0.03(+0.37%)
Aug 25, 2017		8.303	8.262	8.277	2,404,975	+0.01(+0.06%)
Aug 24, 2017	8.262	8.298	8.213	8.272	2,904,416	+0.03(+0.31%)
Aug 23, 2017	8.170	8.267	8.160	8.247	1,670,825	+0.04(+0.50%)
Aug 22, 2017	8.175	8.252	8.119	8.206	3,358,748	+0.04(+0.44%)
Aug 21, 2017	8.124	8.185	8.088	8.170	2,920,923	+0.05(+0.57%)
Aug 18, 2017	8.124	8.216	8.058	8.124	4,235,129	-0.02(-0.25%)
Aug 17, 2017	8.262	8.293	8.119	8.144	3,337,618	-0.11(-1.37%)
Aug 16, 2017	8.334	8.351	8.247	8.257	2,513,913	-0.08(-0.92%)
Aug 15, 2017	8.344	8.359	8.308	8.334	2,168,169	+0.01(+0.12%)
Aug 14, 2017	8.277	8.373	8.277	8.324	2,262,110	+0.09(+1.12%)
Aug 11, 2017	8.277	8.293	8.170	8.231	4,438,086	-0.06(-0.68%)
Aug 10, 2017	8.365	8.380	8.277	8.288	3,018,866	-0.09(-1.10%)
Aug 09, 2017	8.365	8.406	8.339	8.380	2,639,436	-0.01(-0.12%)
Aug 08, 2017	8.406	8.467	8.390	8.390	2,005,171	-0.03(-0.30%)
Aug 07, 2017	8.426	8.441	8.365	8.416	2,172,145	-0.01(-0.06%)
Aug 04, 2017	8.447	8.447	8.375	8.421	2,518,835	+0.02(+0.18%)
Aug 03, 2017	8.441	8.457	8.344	8.406	3,215,193	-0.03(-0.30%)
Aug 02, 2017	8.395	8.554	8.390	8.431	3,284,845	+0.02(+0.24%)
Aug 01, 2017	8.416	8.441	8.390	8.411	2,674,804	+0.01(+0.12%)
Jul 31, 2017	8.380	8.426	8.354	8.400	2,416,393	-0.02(-0.18%)
Jul 28, 2017	8.426	8.436	8.382	8.416	1,983,133	-0.01(-0.06%)
Jul 27, 2017	8.436	8.441	8.390	8.421	2,735,370	+0.00(+0.00%)
Jul 26, 2017	8.431	8.447	8.416	8.421	1,828,686	+0.00(+0.00%)
Jul 25, 2017	8.400	8.447	8.400	8.421	1,968,619	+0.03(+0.37%)
Jul 24, 2017	8.447	8.457	8.388	8.390	2,489,393	-0.05(-0.61%)
Jul 21, 2017	8.431	8.464	8.421	8.441	1,625,226	+0.02(+0.24%)
Jul 20, 2017	8.395	8.457	8.395	8.421	1,868,397	+0.02(+0.24%)
Jul 19, 2017	8.411	8.431	8.385	8.400	1,747,388	-0.01(-0.12%)
Jul 18, 2017	8.436	8.457	8.408	8.411	1,986,046	-0.04(-0.49%)
Jul 17, 2017	8.416	8.477	8.416	8.452	2,057,723	+0.03(+0.37%)
Jul 14, 2017	8.416	8.436	8.390	8.421	3,880,619	+0.01(+0.12%)
Jul 13, 2017	8.431	8.452	8.390	8.411	1,377,211	-0.02(-0.18%)
Jul 12, 2017	8.426	8.441	8.400	8.426	1,918,636	+0.02(+0.24%)
Jul 11, 2017	8.436	8.452	8.378	8.406	1,638,628	-0.04(-0.43%)
Jul 10, 2017	8.395	8.454	8.375	8.441	1,947,151	+0.07(+0.86%)
Jul 07, 2017	8.452	8.457	8.344	8.370	2,925,666	-0.08(-0.97%)
Jul 06, 2017		8.488	8.395	8.452	2,948,931	-0.02(-0.18%)
Jul 05, 2017	8.472	8.544	8.447	8.467	4,531,920	+0.01(+0.06%)
Jul 03, 2017	8.406	8.498	8.406	8.462	2,506,830	+0.07(+0.79%)
Jun 30, 2017	8.380	8.423	8.359	8.395	5,226,875	+0.06(+0.68%)
Jun 29, 2017	8.359	8.380	8.308	8.339	3,349,223	-0.02(-0.25%)
Jun 28, 2017	8.359	8.380	8.339	8.359	2,174,670	+0.03(+0.31%)
Jun 27, 2017	8.380	8.400	8.329	8.334	5,943,775	-0.04(-0.49%)
Jun 26, 2017	8.370	8.395	8.334	8.375	3,937,500	+0.03(+0.31%)
Jun 23, 2017			8.329	8.349	2,047,470	+0.03(+0.31%)
Jun 22, 2017	8.324	8.357	8.277	8.324	3,999,125	+0.03(+0.37%)
Jun 21, 2017	8.344	8.359	8.283	8.293	2,509,010	-0.06(-0.68%)
Jun 20, 2017	8.344	8.359	8.329	8.349	3,406,667	-0.01(-0.06%)
Jun 19, 2017	8.375	8.385	8.331	8.354	5,803,119	+0.00(+0.00%)
Jun 16, 2017	8.339	8.365	8.324	8.354	2,790,574	+0.01(+0.06%)
Jun 15, 2017	8.288	8.365	8.272	8.349	3,190,398	-0.01(-0.12%)
Jun 14, 2017	8.431	8.436	8.334	8.359	5,238,109	-0.06(-0.67%)
Jun 13, 2017	8.329	8.457	8.329	8.416	5,073,819	-0.03(-0.30%)
Jun 12, 2017	8.421	8.449	8.346	8.441	3,553,488	+0.02(+0.24%)
Jun 09, 2017	8.366	8.426	8.358	8.421	3,098,838	+0.07(+0.84%)
Jun 08, 2017	8.386	8.416	8.321	8.351	3,103,768	-0.04(-0.42%)
Jun 07, 2017	8.386	8.451	8.369	8.386	2,641,211	+0.03(+0.30%)
Jun 06, 2017	8.406	8.421	8.326	8.361	2,927,414	-0.05(-0.60%)
Jun 05, 2017	8.441	8.451	8.394	8.411	1,904,485	-0.02(-0.24%)
Jun 02, 2017	8.426	8.446	8.391	8.431	1,730,490	+0.02(+0.18%)

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.