New Mountain Finance Corp (NY: NMFC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	5.205	5.213	5.162	5.198	784,485	-0.01(-0.14%)
Aug 30, 2016	5.176	5.209	5.140	5.205	859,263	+0.05(+0.99%)
Aug 29, 2016	5.074	5.169	5.074	5.154	820,280	+0.11(+2.09%)
Aug 26, 2016	5.038	5.085	5.034	5.049	634,517	+0.00(+0.07%)
Aug 25, 2016	5.063	5.067	5.039	5.045	531,689	-0.01(-0.22%)
Aug 24, 2016	5.092	5.100	5.038	5.056	565,308	-0.03(-0.50%)
Aug 23, 2016	5.100	5.103	5.070	5.081	626,397	-0.01(-0.14%)
Aug 22, 2016	5.056	5.100	5.056	5.089	435,334	+0.02(+0.43%)
Aug 19, 2016	5.070	5.070	5.054	5.067	352,455	-0.01(-0.29%)
Aug 18, 2016	5.060	5.085	5.038	5.081	545,323	+0.02(+0.43%)
Aug 17, 2016	5.070	5.081	5.016	5.060	454,552	+0.00(+0.07%)
Aug 16, 2016	5.078	5.089	5.056	5.056	523,080	-0.03(-0.57%)
Aug 15, 2016	5.151	5.162	5.067	5.085	1,404,457	-0.07(-1.27%)
Aug 12, 2016	5.103	5.162	5.094	5.151	722,954	+0.07(+1.29%)
Aug 11, 2016	5.052	5.089	5.041	5.085	559,602	+0.05(+1.01%)
Aug 10, 2016	4.976	5.041	4.976	5.034	580,353	+0.06(+1.17%)
Aug 09, 2016	4.968	5.012	4.943	4.976	868,565	+0.01(+0.29%)
Aug 08, 2016	4.994	5.005	4.961	4.961	489,806	-0.01(-0.29%)
Aug 05, 2016	4.943	4.994	4.936	4.976	598,881	+0.04(+0.81%)
Aug 04, 2016	4.888	4.939	4.885	4.936	1,049,628	+0.06(+1.20%)
Aug 03, 2016	4.841	4.877	4.804	4.877	848,251	+0.04(+0.83%)
Aug 02, 2016	4.830	4.850	4.804	4.837	460,636	-0.00(-0.08%)
Aug 01, 2016	4.866	4.888	4.841	4.841	537,444	-0.03(-0.60%)
Jul 29, 2016	4.855	4.873	4.848	4.870	648,305	+0.01(+0.23%)
Jul 28, 2016	4.881	4.885	4.844	4.859	2,952,463	-0.01(-0.30%)
Jul 27, 2016	4.914	4.914	4.866	4.874	579,228	-0.01(-0.15%)
Jul 26, 2016	4.852	4.888	4.830	4.881	1,005,093	+0.02(+0.37%)
Jul 25, 2016	4.863	4.877	4.837	4.863	339,219	+0.00(+0.08%)
Jul 22, 2016	4.826	4.865	4.815	4.859	480,536	+0.03(+0.53%)
Jul 21, 2016	4.888	4.888	4.804	4.834	962,999	-0.04(-0.75%)
Jul 20, 2016	4.906	4.906	4.834	4.870	742,300	+0.00(+0.00%)
Jul 19, 2016	4.844	4.874	4.834	4.870	312,836	+0.03(+0.68%)
Jul 18, 2016	4.757	4.870	4.757	4.837	841,066	+0.06(+1.22%)
Jul 15, 2016	4.815	4.815	4.772	4.779	699,521	-0.03(-0.61%)
Jul 14, 2016	4.782	4.830	4.766	4.808	1,369,735	-0.08(-1.71%)
Jul 13, 2016	4.899	4.914	4.870	4.892	671,851	-0.01(-0.15%)
Jul 12, 2016	4.885	4.921	4.877	4.899	690,808	+0.03(+0.67%)
Jul 11, 2016	4.877	4.892	4.855	4.866	758,664	+0.01(+0.30%)
Jul 08, 2016	4.812	4.892	4.793	4.852	1,193,857	+0.06(+1.22%)
Jul 07, 2016	4.782	4.815	4.750	4.793	967,940	+0.01(+0.23%)
Jul 06, 2016	4.790	4.808	4.775	4.782	373,033	-0.02(-0.38%)
Jul 05, 2016	4.815	4.815	4.775	4.801	515,947	-0.02(-0.45%)
Jul 01, 2016	4.710	4.823	4.823	4.823	1,532,428	+0.12(+2.56%)
Jun 30, 2016	4.691	4.713	4.662	4.702	834,784	+0.05(+1.02%)
Jun 29, 2016	4.629	4.662	4.608	4.655	778,603	+0.03(+0.55%)
Jun 28, 2016	4.586	4.637	4.549	4.629	1,058,794	+0.07(+1.52%)
Jun 27, 2016	4.571	4.582	4.538	4.560	1,123,367	-0.01(-0.32%)
Jun 24, 2016	4.454	4.571	4.426	4.575	1,325,979	+0.06(+1.37%)
Jun 23, 2016	4.502	4.520	4.491	4.513	376,070	+0.04(+0.90%)
Jun 22, 2016	4.484	4.498	4.473	4.473	388,618	-0.00(-0.08%)
Jun 21, 2016	4.495	4.501	4.476	4.476	408,318	-0.00(-0.08%)
Jun 20, 2016	4.502	4.520	4.473	4.480	764,409	-0.01(-0.24%)
Jun 17, 2016	4.484	4.520	4.469	4.491	930,587	+0.01(+0.16%)
Jun 16, 2016	4.465	4.491	4.425	4.484	530,355	+0.01(+0.33%)
Jun 15, 2016	4.425	4.513	4.425	4.469	1,069,210	+0.06(+1.32%)
Jun 14, 2016	4.465	4.484	4.411	4.411	906,709	-0.05(-1.14%)
Jun 13, 2016	4.476	4.476	4.433	4.462	1,064,399	-0.01(-0.32%)
Jun 10, 2016	4.476	4.490	4.458	4.476	526,845	-0.02(-0.47%)
Jun 09, 2016	4.472	4.497	4.444	4.497	329,604	+0.02(+0.40%)
Jun 08, 2016	4.497	4.501	4.469	4.479	692,050	-0.02(-0.47%)
Jun 07, 2016	4.522	4.529	4.476	4.501	574,633	+0.00(+0.08%)
Jun 06, 2016	4.469	4.522	4.469	4.497	778,616	+0.04(+0.79%)
Jun 03, 2016	4.440	4.487	4.433	4.462	509,192	+0.00(+0.08%)
Jun 02, 2016	4.465	4.471	4.444	4.458	389,742	-0.02(-0.40%)
Jun 01, 2016	4.462	4.487	4.419	4.476	347,347	+0.01(+0.32%)
May 31, 2016	4.440	4.469	4.419	4.462	418,563	+0.03(+0.72%)
May 27, 2016	4.419	4.430	4.430	4.430	434,209	+0.02(+0.40%)
May 26, 2016	4.401	4.440	4.401	4.412	365,739	+0.01(+0.24%)
May 25, 2016	4.394	4.409	4.387	4.401	541,557	+0.01(+0.32%)
May 24, 2016	4.391	4.416	4.373	4.387	897,102	+0.02(+0.49%)
May 23, 2016	4.377	4.394	4.327	4.366	404,147	-0.00(-0.08%)
May 20, 2016	4.352	4.394	4.352	4.370	347,880	+0.02(+0.41%)
May 19, 2016	4.373	4.373	4.301	4.352	746,854	-0.04(-0.81%)
May 18, 2016	4.398	4.423	4.370	4.387	550,374	-0.01(-0.32%)
May 17, 2016	4.409	4.409	4.377	4.401	504,444	-0.01(-0.16%)
May 16, 2016	4.394	4.424	4.394	4.409	356,020	+0.01(+0.32%)
May 13, 2016	4.412	4.412	4.384	4.394	330,830	-0.00(-0.08%)
May 12, 2016	4.444	4.444	4.391	4.398	456,853	-0.02(-0.48%)
May 11, 2016	4.451	4.467	4.394	4.419	841,839	-0.03(-0.64%)
May 10, 2016	4.391	4.465	4.387	4.448	832,464	+0.05(+1.21%)
May 09, 2016	4.391	4.440	4.380	4.394	686,716	+0.01(+0.32%)
May 06, 2016	4.341	4.401	4.327	4.380	714,144	+0.03(+0.65%)
May 05, 2016	4.409	4.419	4.332	4.352	866,250	-0.07(-1.60%)
May 04, 2016	4.380	4.426	4.380	4.423	621,001	+0.02(+0.40%)
May 03, 2016	4.416	4.419	4.354	4.405	606,480	-0.02(-0.56%)
May 02, 2016	4.440	4.448	4.416	4.430	533,812	-0.01(-0.24%)
Apr 29, 2016	4.409	4.451	4.401	4.440	445,459	+0.03(+0.72%)
Apr 28, 2016	4.451	4.462	4.398	4.409	400,456	-0.04(-0.96%)
Apr 27, 2016	4.430	4.460	4.416	4.451	591,511	+0.00(+0.08%)
Apr 26, 2016	4.419	4.462	4.398	4.448	436,738	+0.02(+0.48%)
Apr 25, 2016	4.405	4.430	4.392	4.426	257,359	+0.02(+0.48%)
Apr 22, 2016	4.409	4.423	4.391	4.405	338,457	-0.00(-0.08%)
Apr 21, 2016	4.440	4.469	4.405	4.409	637,103	-0.04(-0.88%)
Apr 20, 2016	4.423	4.469	4.405	4.448	594,835	+0.03(+0.64%)
Apr 19, 2016	4.416	4.426	4.394	4.419	520,346	+0.02(+0.40%)
Apr 18, 2016	4.401	4.426	4.387	4.401	766,481	+0.00(+0.08%)
Apr 15, 2016	4.391	4.398	4.377	4.398	512,598	+0.00(+0.00%)
Apr 14, 2016	4.405	4.419	4.380	4.398	667,800	-0.03(-0.64%)
Apr 13, 2016	4.391	4.440	4.391	4.426	483,342	+0.04(+0.81%)
Apr 12, 2016	4.362	4.407	4.341	4.391	919,799	+0.04(+0.98%)
Apr 11, 2016	4.359	4.394	4.348	4.348	690,263	+0.00(+0.08%)
Apr 08, 2016	4.362	4.394	4.322	4.345	962,112	-0.02(-0.49%)
Apr 07, 2016	4.380	4.391	4.352	4.366	798,229	-0.04(-0.97%)
Apr 06, 2016	4.387	4.419	4.366	4.409	620,414	+0.03(+0.65%)
Apr 05, 2016	4.412	4.437	4.355	4.380	696,376	-0.04(-0.96%)
Apr 04, 2016	4.501	4.501	4.398	4.423	898,052	-0.08(-1.73%)
Apr 01, 2016	4.476	4.522	4.440	4.501	1,461,921	+0.02(+0.40%)
Mar 31, 2016	4.533	4.533	4.455	4.483	1,094,196	-0.02(-0.47%)
Mar 30, 2016	4.497	4.542	4.462	4.504	1,156,485	+0.02(+0.55%)
Mar 29, 2016	4.433	4.479	4.398	4.479	766,926	+0.04(+0.80%)
Mar 28, 2016	4.437	4.468	4.416	4.444	622,157	+0.02(+0.48%)
Mar 24, 2016	4.398	4.423	4.423	4.423	662,592	+0.00(+0.00%)
Mar 23, 2016	4.479	4.487	4.423	4.423	506,598	-0.06(-1.27%)
Mar 22, 2016	4.483	4.501	4.472	4.479	603,446	-0.02(-0.39%)
Mar 21, 2016	4.494	4.497	4.476	4.497	1,049,701	+0.00(+0.08%)
Mar 18, 2016	4.479	4.501	4.458	4.494	2,667,142	+0.06(+1.36%)
Mar 17, 2016	4.352	4.465	4.352	4.433	1,631,877	+0.07(+1.63%)
Mar 16, 2016	4.327	4.380	4.327	4.362	482,570	+0.01(+0.24%)
Mar 15, 2016	4.366	4.401	4.320	4.352	735,077	-0.05(-1.13%)
Mar 14, 2016	4.408	4.408	4.346	4.401	1,003,954	+0.00(+0.08%)
Mar 11, 2016	4.384	4.422	4.346	4.398	827,369	+0.04(+0.87%)
Mar 10, 2016	4.363	4.381	4.308	4.360	635,106	+0.02(+0.40%)
Mar 09, 2016	4.367	4.391	4.339	4.343	673,144	-0.01(-0.16%)
Mar 08, 2016	4.367	4.367	4.322	4.350	713,818	-0.03(-0.71%)
Mar 07, 2016	4.343	4.401	4.336	4.381	859,975	+0.00(+0.00%)
Mar 04, 2016	4.346	4.391	4.332	4.381	884,332	+0.04(+0.87%)
Mar 03, 2016	4.315	4.367	4.305	4.343	711,419	+0.04(+0.88%)
Mar 02, 2016	4.360	4.360	4.267	4.305	1,118,679	-0.06(-1.42%)
Mar 01, 2016	4.308	4.367	4.284	4.367	772,985	+0.06(+1.36%)
Feb 29, 2016	4.270	4.319	4.250	4.308	793,094	+0.03(+0.65%)
Feb 26, 2016	4.250	4.287	4.232	4.281	753,423	+0.06(+1.39%)
Feb 25, 2016	4.170	4.231	4.156	4.222	618,406	+0.07(+1.75%)
Feb 24, 2016	4.125	4.163	4.032	4.149	586,993	-0.01(-0.33%)
Feb 23, 2016	4.187	4.205	4.143	4.163	585,174	-0.02(-0.58%)
Feb 22, 2016	4.208	4.211	4.160	4.187	671,803	+0.02(+0.41%)
Feb 19, 2016	4.177	4.184	4.143	4.170	548,521	-0.01(-0.25%)
Feb 18, 2016	4.163	4.201	4.143	4.180	1,012,126	+0.04(+0.92%)
Feb 17, 2016	4.105	4.167	4.063	4.143	1,704,468	+0.07(+1.70%)
Feb 16, 2016	4.056	4.073	3.987	4.073	1,179,202	+0.03(+0.77%)
Feb 12, 2016	3.963	4.042	4.042	4.042	2,091,482	+0.10(+2.54%)
Feb 11, 2016	3.942	3.970	3.891	3.942	1,837,674	-0.02(-0.61%)
Feb 10, 2016	3.980	3.994	3.946	3.966	947,377	+0.01(+0.26%)
Feb 09, 2016	3.942	3.987	3.935	3.956	1,447,943	-0.03(-0.69%)
Feb 08, 2016	3.966	3.984	3.942	3.984	1,671,470	-0.03(-0.69%)
Feb 05, 2016	4.139	4.139	3.996	4.011	1,242,271	-0.05(-1.19%)
Feb 04, 2016	4.035	4.068	3.973	4.060	876,267	+0.02(+0.43%)
Feb 03, 2016	4.060	4.087	3.953	4.042	1,472,867	-0.01(-0.34%)
Feb 02, 2016	4.004	4.063	3.939	4.056	1,607,605	+0.03(+0.86%)
Feb 01, 2016	4.056	4.077	3.987	4.022	1,191,084	-0.04(-0.94%)
Jan 29, 2016	4.025	4.108	4.004	4.060	1,944,163	+0.08(+1.91%)
Jan 28, 2016	4.032	4.032	3.897	3.984	1,312,361	-0.01(-0.17%)
Jan 27, 2016	4.032	4.032	3.911	3.991	1,273,046	-0.04(-1.03%)
Jan 26, 2016	4.032	4.049	3.970	4.032	964,124	+0.02(+0.52%)
Jan 25, 2016	4.077	4.077	3.987	4.011	1,102,289	-0.07(-1.61%)
Jan 22, 2016	3.980	4.101	3.980	4.077	3,765,296	+0.12(+3.14%)
Jan 21, 2016	3.939	4.025	3.825	3.953	1,829,638	+0.04(+0.97%)
Jan 20, 2016	3.839	3.980	3.752	3.915	2,308,341	+0.09(+2.25%)
Jan 19, 2016	3.884	3.932	3.808	3.828	1,554,211	-0.04(-1.07%)
Jan 15, 2016	3.891	3.870	3.870	3.870	1,449,553	-0.10(-2.44%)
Jan 14, 2016	3.991	3.994	3.808	3.966	1,673,715	-0.03(-0.78%)
Jan 13, 2016	4.218	4.243	3.960	3.998	2,256,240	-0.21(-4.93%)
Jan 12, 2016	4.236	4.257	4.146	4.205	1,026,179	-0.03(-0.73%)
Jan 11, 2016	4.277	4.284	4.215	4.236	864,040	-0.04(-1.05%)
Jan 08, 2016	4.363	4.389	4.263	4.281	807,260	-0.08(-1.74%)
Jan 07, 2016	4.408	4.460	4.332	4.357	1,011,159	-0.11(-2.47%)
Jan 06, 2016	4.432	4.498	4.419	4.467	1,077,924	-0.01(-0.15%)
Jan 05, 2016	4.457	4.498	4.405	4.474	616,439	+0.03(+0.62%)
Jan 04, 2016	4.388	4.457	4.388	4.446	980,812	-0.05(-1.08%)
Dec 31, 2015	4.408	4.495	4.495	4.495	1,637,265	+0.08(+1.72%)
Dec 30, 2015	4.436	4.451	4.353	4.419	1,250,390	-0.00(-0.08%)
Dec 29, 2015	4.401	4.450	4.388	4.422	984,879	+0.04(+0.87%)
Dec 28, 2015	4.443	4.448	4.377	4.384	798,065	-0.06(-1.40%)
Dec 24, 2015	4.460	4.446	4.446	4.446	1,075,867	-0.01(-0.16%)
Dec 23, 2015	4.398	4.467	4.384	4.453	1,205,232	+0.10(+2.22%)
Dec 22, 2015	4.384	4.398	4.319	4.357	2,187,623	-0.05(-1.17%)
Dec 21, 2015	4.453	4.481	4.319	4.408	1,968,733	-0.04(-1.01%)
Dec 18, 2015	4.522	4.546	4.412	4.453	1,020,904	-0.07(-1.53%)
Dec 17, 2015	4.536	4.660	4.495	4.522	1,385,233	-0.03(-0.68%)
Dec 16, 2015	4.529	4.591	4.470	4.553	1,295,427	+0.08(+1.70%)
Dec 15, 2015	4.212	4.502	4.212	4.477	3,389,423	+0.28(+6.75%)
Dec 14, 2015	4.526	4.581	4.146	4.194	5,076,708	-0.32(-7.04%)
Dec 11, 2015	4.593	4.596	4.478	4.512	1,188,962	-0.10(-2.26%)
Dec 10, 2015	4.643	4.650	4.603	4.616	789,113	-0.02(-0.44%)
Dec 09, 2015	4.670	4.688	4.630	4.636	742,549	-0.04(-0.86%)
Dec 08, 2015	4.707	4.709	4.645	4.677	741,012	-0.04(-0.79%)
Dec 07, 2015	4.744	4.747	4.714	4.714	882,492	-0.02(-0.50%)
Dec 04, 2015	4.741	4.768	4.726	4.737	1,134,150	+0.00(+0.07%)
Dec 03, 2015	4.768	4.768	4.724	4.734	872,871	-0.01(-0.14%)
Dec 02, 2015	4.761	4.784	4.734	4.741	940,285	-0.02(-0.42%)
Dec 01, 2015	4.771	4.788	4.741	4.761	1,081,082	-0.01(-0.14%)
Nov 30, 2015	4.724	4.771	4.710	4.768	1,558,640	+0.04(+0.85%)
Nov 27, 2015	4.731	4.737	4.697	4.727	323,033	+0.01(+0.14%)
Nov 25, 2015	4.727	4.720	4.720	4.720	580,460	-0.01(-0.14%)
Nov 24, 2015	4.724	4.731	4.687	4.727	833,250	-0.01(-0.28%)
Nov 23, 2015	4.704	4.761	4.680	4.741	1,127,085	+0.05(+1.08%)
Nov 20, 2015	4.717	4.720	4.670	4.690	640,143	-0.02(-0.50%)
Nov 19, 2015	4.683	4.717	4.677	4.714	711,772	+0.03(+0.57%)
Nov 18, 2015	4.677	4.694	4.650	4.687	682,354	+0.01(+0.22%)
Nov 17, 2015	4.694	4.710	4.670	4.677	467,322	-0.04(-0.86%)
Nov 16, 2015	4.653	4.717	4.646	4.717	629,209	+0.04(+0.86%)
Nov 13, 2015	4.731	4.747	4.660	4.677	561,432	-0.07(-1.49%)
Nov 12, 2015	4.734	4.791	4.721	4.747	973,728	+0.01(+0.14%)
Nov 11, 2015	4.754	4.771	4.737	4.741	775,064	-0.00(-0.07%)
Nov 10, 2015	4.724	4.754	4.717	4.744	466,730	+0.01(+0.21%)
Nov 09, 2015	4.747	4.764	4.716	4.734	622,628	-0.02(-0.35%)
Nov 06, 2015	4.744	4.774	4.646	4.751	983,777	+0.00(+0.00%)
Nov 05, 2015	4.744	4.761	4.677	4.751	681,950	+0.03(+0.57%)
Nov 04, 2015	4.754	4.754	4.697	4.724	653,476	-0.03(-0.57%)
Nov 03, 2015	4.710	4.781	4.707	4.751	926,331	+0.03(+0.71%)
Nov 02, 2015	4.690	4.737	4.677	4.717	781,808	+0.03(+0.65%)
Oct 30, 2015	4.704	4.717	4.653	4.687	688,815	-0.01(-0.29%)
Oct 29, 2015	4.700	4.737	4.667	4.700	1,148,223	-0.03(-0.57%)
Oct 28, 2015	4.670	4.734	4.646	4.727	780,420	+0.06(+1.22%)
Oct 27, 2015	4.710	4.710	4.616	4.670	754,199	-0.06(-1.28%)
Oct 26, 2015	4.764	4.768	4.710	4.731	473,837	-0.03(-0.71%)
Oct 23, 2015	4.774	4.774	4.727	4.764	472,235	+0.02(+0.35%)
Oct 22, 2015	4.731	4.778	4.720	4.747	679,067	+0.03(+0.57%)
Oct 21, 2015	4.747	4.758	4.697	4.720	667,499	-0.01(-0.21%)
Oct 20, 2015	4.731	4.744	4.717	4.731	467,711	+0.00(+0.00%)
Oct 19, 2015	4.700	4.737	4.690	4.731	816,198	+0.00(+0.07%)
Oct 16, 2015	4.710	4.737	4.670	4.727	593,971	+0.04(+0.79%)
Oct 15, 2015	4.609	4.697	4.596	4.690	589,754	+0.08(+1.83%)
Oct 14, 2015	4.609	4.640	4.593	4.606	533,752	-0.02(-0.51%)
Oct 13, 2015	4.687	4.700	4.623	4.630	517,132	-0.06(-1.36%)
Oct 12, 2015	4.694	4.720	4.680	4.694	319,832	-0.01(-0.14%)
Oct 09, 2015	4.677	4.724	4.677	4.700	669,892	+0.01(+0.22%)
Oct 08, 2015	4.720	4.741	4.677	4.690	648,554	-0.03(-0.71%)
Oct 07, 2015	4.670	4.737	4.650	4.724	629,051	+0.07(+1.45%)
Oct 06, 2015	4.646	4.683	4.623	4.657	534,374	-0.00(-0.07%)
Oct 05, 2015	4.599	4.660	4.596	4.660	1,384,713	+0.09(+2.06%)
Oct 02, 2015	4.657	4.657	4.509	4.566	2,261,657	-0.12(-2.51%)
Oct 01, 2015	4.583	4.683	4.572	4.683	2,309,054	+0.11(+2.43%)
Sep 30, 2015	4.576	4.657	4.552	4.572	3,126,997	+0.04(+0.82%)
Sep 29, 2015	4.488	4.673	4.461	4.535	3,779,889	+0.05(+1.05%)
Sep 28, 2015	4.727	4.741	4.468	4.488	4,936,595	-0.26(-5.46%)
Sep 25, 2015	4.795	4.808	4.734	4.747	1,862,501	-0.04(-0.77%)
Sep 24, 2015	4.774	4.801	4.724	4.784	1,540,219	-0.01(-0.14%)
Sep 23, 2015	4.784	4.795	4.744	4.791	1,808,524	+0.02(+0.35%)
Sep 22, 2015	4.683	4.774	4.677	4.774	11,019,558	-0.10(-2.14%)
Sep 21, 2015	4.848	4.909	4.838	4.879	449,483	+0.05(+1.12%)
Sep 18, 2015	4.848	4.885	4.825	4.825	694,670	-0.03(-0.62%)
Sep 17, 2015	4.906	4.906	4.845	4.855	584,377	-0.04(-0.76%)
Sep 16, 2015	4.862	4.909	4.862	4.892	341,674	+0.02(+0.48%)
Sep 15, 2015	4.879	4.926	4.852	4.869	493,777	-0.01(-0.28%)
Sep 14, 2015	4.892	4.939	4.872	4.882	563,599	-0.01(-0.21%)
Sep 11, 2015	4.839	4.905	4.807	4.892	717,697	+0.05(+1.09%)
Sep 10, 2015	4.839	4.862	4.810	4.839	746,590	+0.00(+0.07%)
Sep 09, 2015	4.866	4.869	4.826	4.836	360,529	-0.01(-0.27%)
Sep 08, 2015	4.866	4.882	4.826	4.849	669,904	+0.02(+0.48%)
Sep 04, 2015	4.849	4.826	4.826	4.826	363,476	-0.04(-0.81%)
Sep 03, 2015	4.843	4.882	4.830	4.866	402,388	+0.01(+0.14%)
Sep 02, 2015	4.843	4.876	4.823	4.859	800,658	+0.05(+0.96%)

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.