New Mountain Finance Corp (NY: NMFC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2017	5.838	5.868	5.819	5.838	708,423	+0.00(+0.00%)
Apr 28, 2017	5.838	5.838	5.799	5.838	649,905	+0.02(+0.34%)
Apr 27, 2017	5.858	5.877	5.799	5.819	787,323	-0.02(-0.34%)
Apr 26, 2017	5.838	5.877	5.819	5.838	848,054	+0.04(+0.68%)
Apr 25, 2017	5.838	5.858	5.799	5.799	882,952	-0.02(-0.34%)
Apr 24, 2017	5.838	5.858	5.779	5.819	895,613	-0.02(-0.34%)
Apr 21, 2017	5.779	5.838	5.770	5.838	1,146,408	+0.06(+1.02%)
Apr 20, 2017	5.721	5.779	5.721	5.779	1,148,690	+0.06(+1.03%)
Apr 19, 2017	5.721	5.760	5.681	5.721	656,367	+0.00(+0.00%)
Apr 18, 2017	5.642	5.740	5.633	5.721	1,287,540	+0.10(+1.74%)
Apr 17, 2017	5.662	5.681	5.613	5.623	2,196,363	-0.02(-0.35%)
Apr 13, 2017	5.721	5.738	5.603	5.642	4,309,966	-0.10(-1.71%)
Apr 12, 2017	5.760	5.799	5.721	5.740	2,082,422	+0.02(+0.34%)
Apr 11, 2017	5.681	5.740	5.662	5.721	1,661,665	+0.02(+0.34%)
Apr 10, 2017	5.701	5.721	5.691	5.701	1,354,357	+0.02(+0.34%)
Apr 07, 2017	5.681	5.721	5.642	5.681	1,508,405	+0.02(+0.35%)
Apr 06, 2017	5.681	5.701	5.646	5.662	1,335,061	+0.00(+0.00%)
Apr 05, 2017	5.721	5.740	5.662	5.662	2,740,847	-0.06(-1.03%)
Apr 04, 2017	5.681	5.740	5.662	5.721	10,461,575	-0.14(-2.34%)
Apr 03, 2017	5.838	5.877	5.819	5.858	1,109,818	+0.02(+0.34%)
Mar 31, 2017	5.838	5.858	5.799	5.838	1,378,570	+0.04(+0.68%)
Mar 30, 2017	5.819	5.858	5.760	5.799	1,055,807	-0.02(-0.34%)
Mar 29, 2017	5.799	5.838	5.779	5.819	685,630	+0.02(+0.34%)
Mar 28, 2017	5.819	5.838	5.760	5.799	866,013	-0.02(-0.34%)
Mar 27, 2017	5.779	5.819	5.740	5.819	395,902	+0.02(+0.34%)
Mar 24, 2017	5.760	5.799	5.740	5.799	588,916	+0.06(+1.02%)
Mar 23, 2017	5.721	5.819	5.701	5.740	874,938	+0.04(+0.69%)
Mar 22, 2017	5.701	5.721	5.662	5.701	589,391	+0.00(+0.00%)
Mar 21, 2017	5.779	5.799	5.701	5.701	961,660	-0.08(-1.36%)
Mar 20, 2017	5.799	5.799	5.760	5.779	798,384	+0.00(+0.00%)
Mar 17, 2017	5.740	5.819	5.721	5.779	1,422,063	+0.08(+1.37%)
Mar 16, 2017	5.779	5.799	5.701	5.701	1,329,584	-0.10(-1.69%)
Mar 15, 2017	5.740	5.799	5.721	5.799	1,862,606	+0.09(+1.65%)
Mar 14, 2017	5.686	5.705	5.657	5.705	1,326,496	+0.04(+0.68%)
Mar 13, 2017	5.667	5.686	5.648	5.667	1,052,161	+0.02(+0.34%)
Mar 10, 2017	5.552	5.648	5.552	5.648	793,966	+0.10(+1.72%)
Mar 09, 2017	5.590	5.628	5.552	5.552	697,373	-0.06(-1.02%)
Mar 08, 2017	5.628	5.667	5.590	5.609	797,231	+0.00(+0.00%)
Mar 07, 2017	5.628	5.667	5.609	5.609	733,501	-0.04(-0.68%)
Mar 06, 2017	5.667	5.667	5.609	5.648	604,207	-0.02(-0.34%)
Mar 03, 2017	5.667	5.686	5.628	5.667	818,587	+0.00(+0.00%)
Mar 02, 2017	5.667	5.686	5.619	5.667	791,579	-0.02(-0.34%)
Mar 01, 2017	5.648	5.686	5.475	5.686	1,334,700	+0.06(+1.02%)
Feb 28, 2017	5.686	5.686	5.552	5.628	1,244,265	-0.06(-1.01%)
Feb 27, 2017	5.667	5.695	5.648	5.686	880,689	-0.02(-0.34%)
Feb 24, 2017	5.667	5.705	5.628	5.705	1,227,749	+0.04(+0.68%)
Feb 23, 2017	5.686	5.705	5.628	5.667	1,003,917	+0.00(+0.00%)
Feb 22, 2017	5.648	5.686	5.609	5.667	831,335	+0.00(+0.00%)
Feb 21, 2017	5.686	5.715	5.648	5.667	3,665,680	-0.02(-0.34%)
Feb 17, 2017		5.686	5.686	5.686	0	+0.00(+0.00%)
Feb 16, 2017	5.667	5.686	5.648	5.686	811,271	+0.02(+0.34%)
Feb 15, 2017	5.667	5.686	5.628	5.667	966,111	+0.02(+0.34%)
Feb 14, 2017	5.667	5.686	5.630	5.648	778,854	-0.02(-0.34%)
Feb 13, 2017	5.667	5.686	5.648	5.667	1,016,889	+0.02(+0.34%)
Feb 10, 2017	5.628	5.686	5.620	5.648	765,600	+0.02(+0.34%)
Feb 09, 2017	5.609	5.628	5.571	5.628	621,413	+0.00(+0.00%)
Feb 08, 2017	5.609	5.628	5.571	5.628	612,389	+0.02(+0.34%)
Feb 07, 2017	5.590	5.628	5.571	5.609	833,623	+0.02(+0.34%)
Feb 06, 2017	5.552	5.590	5.485	5.590	551,499	+0.02(+0.34%)
Feb 03, 2017	5.475	5.571	5.437	5.571	1,014,716	+0.11(+2.11%)
Feb 02, 2017	5.399	5.475	5.365	5.456	664,914	+0.10(+1.79%)
Feb 01, 2017	5.399	5.494	5.322	5.360	1,470,555	-0.02(-0.36%)
Jan 31, 2017	5.399	5.437	5.341	5.380	1,072,195	+0.00(+0.00%)
Jan 30, 2017	5.418	5.437	5.360	5.380	644,963	-0.04(-0.71%)
Jan 27, 2017	5.494	5.494	5.418	5.418	596,442	-0.08(-1.39%)
Jan 26, 2017	5.437	5.514	5.418	5.494	977,392	+0.04(+0.70%)
Jan 25, 2017	5.437	5.485	5.408	5.456	1,153,011	+0.00(+0.00%)
Jan 24, 2017	5.475	5.494	5.437	5.456	1,096,809	-0.04(-0.70%)
Jan 23, 2017	5.552	5.561	5.475	5.494	805,907	-0.06(-1.03%)
Jan 20, 2017	5.571	5.590	5.514	5.552	739,890	-0.02(-0.34%)
Jan 19, 2017	5.590	5.609	5.542	5.571	591,976	+0.00(+0.00%)
Jan 18, 2017	5.590	5.609	5.552	5.571	368,972	-0.02(-0.34%)
Jan 17, 2017	5.552	5.667	5.364	5.590	1,853,393	+0.02(+0.34%)
Jan 13, 2017		5.571	5.571	5.571	0	+0.04(+0.69%)
Jan 12, 2017	5.552	5.552	5.514	5.533	361,943	-0.02(-0.34%)
Jan 11, 2017	5.552	5.571	5.515	5.552	581,283	+0.00(+0.00%)
Jan 10, 2017	5.552	5.571	5.494	5.552	767,820	+0.02(+0.35%)
Jan 09, 2017	5.571	5.590	5.523	5.533	868,333	-0.04(-0.69%)
Jan 06, 2017	5.514	5.571	5.494	5.571	771,393	+0.06(+1.04%)
Jan 05, 2017	5.533	5.533	5.475	5.514	658,912	-0.02(-0.35%)
Jan 04, 2017	5.437	5.533	5.429	5.533	1,210,749	+0.10(+1.76%)
Jan 03, 2017	5.437	5.475	5.381	5.437	780,505	+0.04(+0.71%)
Dec 30, 2016		5.399	5.399	5.399	0	-0.06(-1.05%)
Dec 29, 2016	5.360	5.456	5.360	5.456	840,230	+0.11(+2.15%)
Dec 28, 2016	5.418	5.418	5.322	5.341	1,069,897	-0.08(-1.41%)
Dec 27, 2016	5.380	5.418	5.341	5.418	644,663	+0.08(+1.43%)
Dec 23, 2016		5.341	5.341	5.341	0	+0.04(+0.72%)
Dec 22, 2016	5.284	5.303	5.265	5.303	685,850	+0.02(+0.36%)
Dec 21, 2016	5.322	5.322	5.265	5.284	692,149	-0.02(-0.36%)
Dec 20, 2016	5.322	5.332	5.265	5.303	720,806	+0.00(+0.00%)
Dec 19, 2016	5.246	5.322	5.242	5.303	757,166	+0.04(+0.73%)
Dec 16, 2016	5.207	5.265	5.188	5.265	795,486	+0.10(+1.85%)
Dec 15, 2016	5.188	5.226	5.131	5.169	1,397,839	-0.02(-0.37%)
Dec 14, 2016	5.226	5.284	5.188	5.188	1,029,914	-0.08(-1.45%)
Dec 13, 2016	5.284	5.322	5.236	5.265	1,492,729	-0.00(-0.07%)
Dec 12, 2016	5.306	5.325	5.223	5.269	1,605,903	-0.04(-0.70%)
Dec 09, 2016	5.343	5.362	5.278	5.306	784,223	-0.04(-0.70%)
Dec 08, 2016	5.325	5.343	5.250	5.343	798,787	+0.06(+1.06%)
Dec 07, 2016	5.306	5.343	5.269	5.287	825,365	-0.02(-0.35%)
Dec 06, 2016	5.325	5.325	5.269	5.306	842,357	-0.02(-0.35%)
Dec 05, 2016	5.287	5.325	5.212	5.325	923,015	+0.07(+1.42%)
Dec 02, 2016	5.306	5.343	5.250	5.250	764,226	-0.04(-0.71%)
Dec 01, 2016	5.306	5.343	5.269	5.287	884,118	-0.02(-0.35%)
Nov 30, 2016	5.269	5.306	5.194	5.306	895,950	+0.04(+0.71%)
Nov 29, 2016	5.231	5.269	5.194	5.269	860,005	+0.04(+0.71%)
Nov 28, 2016	5.269	5.287	5.194	5.231	978,492	-0.04(-0.71%)
Nov 25, 2016	5.231	5.269	5.212	5.269	756,390	+0.06(+1.08%)
Nov 23, 2016		5.212	5.212	5.212	0	+0.00(+0.00%)
Nov 22, 2016	5.231	5.269	5.201	5.212	1,124,895	-0.02(-0.36%)
Nov 21, 2016	5.231	5.231	5.175	5.231	700,388	+0.02(+0.36%)
Nov 18, 2016	5.194	5.212	5.138	5.212	844,030	+0.00(+0.00%)
Nov 17, 2016	5.175	5.212	5.136	5.212	1,411,493	+0.07(+1.45%)
Nov 16, 2016	5.212	5.231	5.100	5.138	1,022,872	-0.06(-1.08%)
Nov 15, 2016	5.156	5.194	5.119	5.194	895,455	+0.06(+1.09%)
Nov 14, 2016	5.119	5.138	5.100	5.138	898,562	+0.02(+0.36%)
Nov 11, 2016	5.063	5.119	5.063	5.119	717,348	+0.04(+0.74%)
Nov 10, 2016	5.082	5.138	5.063	5.082	1,377,274	+0.04(+0.74%)
Nov 09, 2016	5.063	5.082	4.988	5.044	1,374,359	-0.04(-0.74%)
Nov 08, 2016	5.044	5.082	5.007	5.082	998,791	+0.06(+1.12%)
Nov 07, 2016	5.026	5.044	4.970	5.026	1,606,324	+0.09(+1.89%)
Nov 04, 2016	4.951	5.007	4.914	4.932	1,371,397	+0.00(+0.00%)
Nov 03, 2016	5.026	5.026	4.895	4.932	1,491,206	-0.09(-1.86%)
Nov 02, 2016	4.951	5.072	4.876	5.026	2,007,325	+0.06(+1.13%)
Nov 01, 2016	4.988	4.988	4.970	4.970	1,297,847	+0.00(+0.00%)
Oct 31, 2016	4.988	5.007	4.970	4.970	1,505,449	-0.04(-0.75%)
Oct 28, 2016	4.999	5.026	4.970	5.007	1,413,682	+0.03(+0.53%)
Oct 27, 2016	5.044	5.048	4.973	4.981	1,646,607	-0.06(-1.26%)
Oct 26, 2016	5.063	5.067	5.026	5.044	1,869,215	-0.03(-0.59%)
Oct 25, 2016	4.996	5.078	4.985	5.074	10,917,824	-0.09(-1.74%)
Oct 24, 2016	5.119	5.183	5.119	5.164	456,860	+0.05(+1.02%)
Oct 21, 2016	5.112	5.141	5.104	5.112	533,862	+0.01(+0.15%)
Oct 20, 2016	5.112	5.134	5.070	5.104	501,388	-0.02(-0.44%)
Oct 19, 2016	5.134	5.138	5.108	5.127	309,581	+0.02(+0.37%)
Oct 18, 2016	5.089	5.149	5.074	5.108	459,231	+0.06(+1.18%)
Oct 17, 2016	5.130	5.130	5.041	5.048	1,268,339	-0.09(-1.75%)
Oct 14, 2016	5.160	5.171	5.123	5.138	286,852	-0.02(-0.43%)
Oct 13, 2016	5.127	5.171	5.112	5.160	478,235	+0.01(+0.22%)
Oct 12, 2016	5.164	5.171	5.138	5.149	300,303	+0.00(+0.07%)
Oct 11, 2016	5.156	5.179	5.143	5.145	398,257	-0.01(-0.22%)
Oct 10, 2016	5.175	5.194	5.141	5.156	345,015	+0.00(+0.00%)
Oct 07, 2016	5.171	5.171	5.134	5.156	414,195	-0.03(-0.50%)
Oct 06, 2016	5.149	5.201	5.134	5.183	517,341	+0.03(+0.51%)
Oct 05, 2016	5.153	5.183	5.149	5.156	288,035	+0.00(+0.07%)
Oct 04, 2016	5.186	5.212	5.149	5.153	426,800	-0.01(-0.29%)
Oct 03, 2016	5.145	5.212	5.145	5.168	957,526	+0.03(+0.51%)
Sep 30, 2016	5.179	5.235	5.134	5.141	906,189	-0.00(-0.07%)
Sep 29, 2016	5.145	5.171	5.130	5.145	563,815	-0.00(-0.07%)
Sep 28, 2016	5.179	5.194	5.112	5.149	932,018	-0.02(-0.36%)
Sep 27, 2016	5.164	5.201	5.143	5.168	628,966	+0.01(+0.14%)
Sep 26, 2016	5.153	5.183	5.134	5.160	571,817	+0.00(+0.07%)
Sep 23, 2016	5.138	5.168	5.112	5.156	480,561	+0.02(+0.36%)
Sep 22, 2016	5.130	5.147	5.100	5.138	589,090	+0.02(+0.36%)
Sep 21, 2016	5.141	5.156	5.115	5.119	714,848	+0.01(+0.22%)
Sep 20, 2016	5.153	5.212	5.093	5.108	812,934	-0.01(-0.22%)
Sep 19, 2016	5.093	5.141	5.087	5.119	731,722	+0.05(+0.96%)
Sep 16, 2016	5.059	5.089	5.044	5.070	1,306,872	-0.01(-0.22%)
Sep 15, 2016	5.052	5.127	5.026	5.082	1,017,188	+0.03(+0.59%)
Sep 14, 2016	5.067	5.082	5.038	5.052	863,015	-0.02(-0.37%)
Sep 13, 2016	5.092	5.100	5.038	5.070	1,018,897	-0.05(-1.00%)
Sep 12, 2016	5.085	5.136	5.023	5.122	905,469	-0.00(-0.07%)
Sep 09, 2016	5.154	5.165	5.100	5.125	849,477	-0.03(-0.50%)
Sep 08, 2016	5.136	5.176	5.125	5.151	664,313	-0.00(-0.07%)
Sep 07, 2016	5.198	5.198	5.123	5.154	628,850	-0.03(-0.63%)
Sep 06, 2016	5.176	5.187	5.107	5.187	842,229	+0.01(+0.21%)
Sep 02, 2016	5.169	5.176	5.176	5.176	910,788	+0.00(+0.07%)

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.