Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	5.518	5.518	5.454	5.486	260,918	-0.01(-0.15%)
May 30, 2017	5.518	5.534	5.486	5.494	142,860	-0.05(-0.87%)
May 26, 2017	5.542	5.542	5.462	5.542	211,044	+0.02(+0.29%)
May 25, 2017	5.502	5.558	5.476	5.526	319,788	+0.03(+0.58%)
May 24, 2017	5.470	5.534	5.470	5.494	276,846	+0.02(+0.44%)
May 23, 2017	5.414	5.478	5.390	5.470	274,030	+0.07(+1.33%)
May 22, 2017	5.374	5.422	5.366	5.398	340,589	+0.02(+0.30%)
May 19, 2017	5.366	5.418	5.358	5.382	290,893	+0.01(+0.15%)
May 18, 2017	5.382	5.426	5.366	5.374	343,996	-0.02(-0.30%)
May 17, 2017	5.406	5.422	5.382	5.390	390,486	-0.02(-0.30%)
May 16, 2017	5.398	5.430	5.382	5.406	218,414	+0.01(+0.15%)
May 15, 2017	5.374	5.430	5.374	5.398	248,082	+0.02(+0.45%)
May 12, 2017	5.398	5.414	5.366	5.374	255,533	-0.03(-0.59%)
May 11, 2017	5.374	5.430	5.358	5.406	292,895	+0.02(+0.30%)
May 10, 2017	5.366	5.414	5.350	5.390	395,264	+0.02(+0.45%)
May 09, 2017	5.470	5.494	5.350	5.366	634,780	-0.10(-1.90%)
May 08, 2017	5.518	5.550	5.470	5.470	286,466	-0.05(-0.87%)
May 05, 2017	5.446	5.547	5.446	5.518	431,434	+0.05(+0.88%)
May 04, 2017	5.486	5.518	5.438	5.470	513,866	-0.02(-0.29%)
May 03, 2017	5.526	5.566	5.462	5.486	502,689	-0.04(-0.72%)
May 02, 2017	5.630	5.630	5.518	5.526	438,392	-0.10(-1.71%)
May 01, 2017	5.534	5.638	5.518	5.622	749,532	+0.09(+1.59%)
Apr 28, 2017	5.782	5.782	5.518	5.534	1,001,450	-0.22(-3.89%)
Apr 27, 2017	5.878	5.878	5.654	5.758	777,635	-0.12(-2.04%)
Apr 26, 2017	5.702	5.894	5.702	5.878	711,286	+0.10(+1.80%)
Apr 25, 2017	5.742	5.838	5.742	5.774	647,386	+0.02(+0.28%)
Apr 24, 2017	5.694	5.758	5.662	5.758	464,391	+0.07(+1.27%)
Apr 21, 2017	5.694	5.758	5.674	5.686	563,620	+0.01(+0.14%)
Apr 20, 2017	5.686	5.742	5.646	5.678	384,804	-0.02(-0.28%)
Apr 19, 2017	5.686	5.710	5.674	5.694	407,386	+0.01(+0.14%)
Apr 18, 2017	5.670	5.702	5.650	5.686	360,044	+0.02(+0.28%)
Apr 17, 2017	5.574	5.670	5.574	5.670	363,414	+0.10(+1.87%)
Apr 13, 2017	5.566	5.590	5.542	5.566	311,576	-0.01(-0.14%)
Apr 12, 2017	5.574	5.582	5.542	5.574	171,991	-0.02(-0.29%)
Apr 11, 2017	5.510	5.622	5.494	5.590	356,778	+0.08(+1.45%)
Apr 10, 2017	5.518	5.542	5.482	5.510	499,571	-0.01(-0.14%)
Apr 07, 2017	5.510	5.542	5.454	5.518	504,444	+0.01(+0.15%)
Apr 06, 2017	5.422	5.510	5.374	5.510	547,142	+0.07(+1.32%)
Apr 05, 2017	5.486	5.502	5.414	5.438	396,290	-0.05(-0.87%)
Apr 04, 2017	5.526	5.526	5.470	5.486	342,855	-0.04(-0.72%)
Apr 03, 2017	5.526	5.550	5.470	5.526	494,859	+0.29(+5.50%)
Mar 31, 2017	5.223	5.253	5.172	5.238	1,055,750	+0.01(+0.28%)
Mar 30, 2017	5.194	5.223	5.157	5.223	489,348	+0.02(+0.43%)
Mar 29, 2017	5.112	5.209	5.098	5.201	501,929	+0.10(+1.88%)
Mar 28, 2017	5.061	5.112	5.046	5.105	461,864	+0.06(+1.17%)
Mar 27, 2017	5.024	5.053	4.998	5.046	369,638	+0.02(+0.44%)
Mar 24, 2017	5.068	5.083	4.994	5.024	487,172	-0.04(-0.73%)
Mar 23, 2017	5.009	5.098	4.980	5.061	612,636	-0.01(-0.15%)
Mar 22, 2017	5.068	5.083	5.013	5.068	371,397	+0.01(+0.15%)
Mar 21, 2017	5.098	5.120	5.061	5.061	284,225	-0.03(-0.58%)
Mar 20, 2017	5.090	5.112	5.024	5.090	235,996	-0.01(-0.14%)
Mar 17, 2017	5.090	5.142	5.068	5.098	1,190,404	+0.03(+0.58%)
Mar 16, 2017	5.068	5.090	5.046	5.068	269,137	+0.00(+0.00%)
Mar 15, 2017	5.016	5.083	5.002	5.068	442,080	+0.09(+1.78%)
Mar 14, 2017	4.987	5.009	4.957	4.980	399,500	+0.01(+0.15%)
Mar 13, 2017	4.965	5.016	4.957	4.972	181,073	+0.01(+0.15%)
Mar 10, 2017	4.972	5.009	4.943	4.965	303,316	+0.03(+0.60%)
Mar 09, 2017	4.965	5.009	4.935	4.935	278,940	-0.02(-0.45%)
Mar 08, 2017	5.076	5.076	4.950	4.957	390,897	-0.13(-2.47%)
Mar 07, 2017	5.112	5.120	5.076	5.083	221,869	-0.01(-0.29%)
Mar 06, 2017	5.112	5.120	5.068	5.098	248,431	-0.01(-0.29%)
Mar 03, 2017	5.135	5.135	5.053	5.112	310,782	-0.01(-0.14%)
Mar 02, 2017	5.112	5.157	5.105	5.120	424,018	+0.01(+0.14%)
Mar 01, 2017	5.053	5.142	5.039	5.112	427,797	+0.04(+0.87%)
Feb 28, 2017	5.076	5.120	5.040	5.068	469,012	-0.01(-0.15%)
Feb 27, 2017	5.098	5.120	5.076	5.076	330,683	-0.01(-0.29%)
Feb 24, 2017	5.142	5.142	5.072	5.090	281,782	-0.04(-0.72%)
Feb 23, 2017	5.098	5.135	5.098	5.127	356,295	+0.02(+0.43%)
Feb 22, 2017	5.083	5.120	5.061	5.105	322,480	+0.02(+0.44%)
Feb 21, 2017	5.024	5.105	5.009	5.083	476,609	+0.07(+1.47%)
Feb 17, 2017		5.009	5.009	5.009	0	+0.01(+0.15%)
Feb 16, 2017	4.957	5.024	4.943	5.002	783,842	+0.06(+1.20%)
Feb 15, 2017	4.928	4.965	4.906	4.943	750,174	+0.01(+0.15%)
Feb 14, 2017	4.980	4.987	4.913	4.935	462,567	-0.03(-0.60%)
Feb 13, 2017	4.928	4.972	4.928	4.965	303,787	+0.04(+0.90%)
Feb 10, 2017	4.928	4.950	4.906	4.920	658,908	+0.01(+0.30%)
Feb 09, 2017	4.913	4.943	4.898	4.906	161,687	-0.01(-0.15%)
Feb 08, 2017	4.972	4.972	4.898	4.913	263,669	-0.02(-0.45%)
Feb 07, 2017	4.972	4.980	4.898	4.935	334,157	-0.01(-0.30%)
Feb 06, 2017	4.957	4.987	4.943	4.950	301,081	+0.00(+0.00%)
Feb 03, 2017	4.950	4.965	4.920	4.950	303,723	+0.04(+0.75%)
Feb 02, 2017	4.913	4.957	4.898	4.913	161,967	+0.01(+0.15%)
Feb 01, 2017	4.950	5.002	4.898	4.906	415,357	-0.03(-0.60%)
Jan 31, 2017	4.972	4.980	4.861	4.935	452,001	-0.01(-0.15%)
Jan 30, 2017	4.950	5.002	4.928	4.943	531,362	-0.03(-0.59%)
Jan 27, 2017	5.039	5.039	4.965	4.972	165,026	-0.02(-0.44%)
Jan 26, 2017	4.987	5.024	4.965	4.994	304,011	+0.01(+0.30%)
Jan 25, 2017	4.972	5.009	4.965	4.980	308,245	-0.02(-0.44%)
Jan 24, 2017	5.039	5.039	4.994	5.002	316,119	-0.01(-0.15%)
Jan 23, 2017	4.957	5.046	4.957	5.009	176,762	+0.02(+0.44%)
Jan 20, 2017	4.994	5.031	4.972	4.987	205,817	-0.01(-0.15%)
Jan 19, 2017	4.972	5.009	4.965	4.994	260,531	+0.03(+0.60%)
Jan 18, 2017	5.002	5.002	4.928	4.965	474,650	-0.03(-0.59%)
Jan 17, 2017	5.031	5.061	4.980	4.994	405,449	-0.04(-0.88%)
Jan 13, 2017		5.039	5.039	5.039	0	-0.04(-0.87%)
Jan 12, 2017	5.127	5.142	5.046	5.083	244,761	-0.04(-0.86%)
Jan 11, 2017	5.120	5.183	5.105	5.127	472,494	+0.01(+0.14%)
Jan 10, 2017	5.098	5.157	5.061	5.120	494,745	+0.05(+1.02%)
Jan 09, 2017	5.120	5.149	5.061	5.068	289,125	-0.03(-0.58%)
Jan 06, 2017	5.172	5.172	5.090	5.098	193,370	-0.08(-1.57%)
Jan 05, 2017	5.179	5.194	5.112	5.179	338,133	+0.01(+0.14%)
Jan 04, 2017	5.149	5.186	5.149	5.172	315,443	+0.02(+0.43%)
Jan 03, 2017	5.053	5.149	5.024	5.149	535,851	+0.11(+2.20%)
Dec 30, 2016		5.039	5.039	5.039	0	-0.05(-1.02%)
Dec 29, 2016	5.053	5.142	5.053	5.090	486,553	+0.02(+0.44%)
Dec 28, 2016	5.068	5.094	5.009	5.068	429,812	+0.34(+7.19%)
Dec 27, 2016	4.728	4.769	4.728	4.728	473,384	-0.02(-0.42%)
Dec 23, 2016		4.748	4.748	4.748	0	+0.01(+0.28%)
Dec 22, 2016	4.742	4.762	4.695	4.735	306,102	+0.00(+0.00%)
Dec 21, 2016	4.762	4.775	4.715	4.735	278,448	-0.02(-0.42%)
Dec 20, 2016	4.762	4.796	4.722	4.755	352,347	-0.01(-0.28%)
Dec 19, 2016	4.708	4.782	4.701	4.769	684,151	+0.05(+1.00%)
Dec 16, 2016	4.587	4.735	4.587	4.722	3,104,613	+0.14(+3.08%)
Dec 15, 2016	4.661	4.681	4.580	4.580	678,017	-0.10(-2.16%)
Dec 14, 2016	4.728	4.752	4.668	4.681	678,512	-0.02(-0.43%)
Dec 13, 2016	4.742	4.742	4.688	4.701	799,853	-0.04(-0.85%)
Dec 12, 2016	4.742	4.775	4.722	4.742	671,570	+0.01(+0.14%)
Dec 09, 2016	4.675	4.748	4.675	4.735	637,961	+0.05(+1.00%)
Dec 08, 2016	4.661	4.698	4.641	4.688	331,193	+0.03(+0.58%)
Dec 07, 2016	4.634	4.695	4.627	4.661	508,425	+0.03(+0.58%)
Dec 06, 2016	4.621	4.654	4.621	4.634	284,576	+0.01(+0.15%)
Dec 05, 2016	4.506	4.627	4.500	4.627	284,615	+0.12(+2.69%)
Dec 02, 2016	4.540	4.553	4.493	4.506	321,160	+0.00(+0.00%)
Dec 01, 2016	4.627	4.668	4.483	4.506	545,070	-0.14(-3.04%)
Nov 30, 2016	4.728	4.735	4.634	4.648	299,799	-0.09(-1.85%)
Nov 29, 2016	4.708	4.755	4.701	4.735	253,349	+0.04(+0.86%)
Nov 28, 2016	4.708	4.722	4.661	4.695	234,161	+0.00(+0.00%)
Nov 25, 2016	4.661	4.715	4.648	4.695	102,603	+0.04(+0.87%)
Nov 23, 2016		4.654	4.654	4.654	0	-0.05(-1.00%)
Nov 22, 2016	4.634	4.728	4.634	4.701	315,712	+0.07(+1.60%)
Nov 21, 2016	4.607	4.662	4.607	4.627	409,181	+0.03(+0.73%)
Nov 18, 2016	4.553	4.601	4.547	4.594	373,492	+0.03(+0.74%)
Nov 17, 2016	4.587	4.627	4.540	4.560	252,921	-0.01(-0.29%)
Nov 16, 2016	4.540	4.621	4.540	4.574	395,324	+0.03(+0.74%)
Nov 15, 2016	4.567	4.587	4.486	4.540	291,307	-0.02(-0.44%)
Nov 14, 2016	4.594	4.621	4.547	4.560	289,655	-0.02(-0.44%)
Nov 11, 2016	4.506	4.621	4.506	4.580	589,096	+0.07(+1.64%)
Nov 10, 2016	4.567	4.580	4.453	4.506	472,101	-0.03(-0.74%)
Nov 09, 2016	4.453	4.553	4.453	4.540	428,336	+0.02(+0.45%)
Nov 08, 2016	4.486	4.560	4.486	4.520	243,789	-0.01(-0.15%)
Nov 07, 2016	4.540	4.580	4.520	4.527	450,910	+0.03(+0.60%)
Nov 04, 2016	4.486	4.540	4.473	4.500	317,703	+0.03(+0.60%)
Nov 03, 2016	4.446	4.506	4.439	4.473	345,118	+0.05(+1.06%)
Nov 02, 2016	4.405	4.453	4.385	4.426	756,153	+0.04(+0.92%)
Nov 01, 2016	4.621	4.641	4.365	4.385	843,542	-0.24(-5.09%)
Oct 31, 2016	4.641	4.641	4.587	4.621	251,092	+0.01(+0.29%)
Oct 28, 2016	4.621	4.654	4.587	4.607	216,272	-0.01(-0.15%)
Oct 27, 2016	4.681	4.701	4.607	4.614	360,117	-0.07(-1.44%)
Oct 26, 2016	4.735	4.780	4.671	4.681	467,083	-0.07(-1.56%)
Oct 25, 2016	4.735	4.769	4.688	4.755	328,451	+0.02(+0.43%)
Oct 24, 2016	4.668	4.742	4.668	4.735	172,682	+0.06(+1.29%)
Oct 21, 2016	4.614	4.691	4.614	4.675	147,078	+0.03(+0.58%)
Oct 20, 2016	4.634	4.661	4.627	4.648	143,668	+0.01(+0.29%)
Oct 19, 2016	4.627	4.675	4.621	4.634	168,501	+0.01(+0.15%)
Oct 18, 2016	4.594	4.654	4.574	4.627	272,004	+0.05(+1.03%)
Oct 17, 2016	4.614	4.641	4.574	4.580	230,625	-0.03(-0.58%)
Oct 14, 2016	4.648	4.661	4.601	4.607	189,449	-0.03(-0.72%)
Oct 13, 2016	4.607	4.675	4.607	4.641	165,348	+0.01(+0.29%)
Oct 12, 2016	4.580	4.675	4.580	4.627	171,805	+0.04(+0.88%)
Oct 11, 2016	4.587	4.634	4.567	4.587	227,137	-0.02(-0.44%)
Oct 10, 2016	4.553	4.634	4.553	4.607	237,206	+0.04(+0.88%)
Oct 07, 2016	4.574	4.590	4.520	4.567	249,696	+0.02(+0.44%)
Oct 06, 2016	4.587	4.601	4.513	4.547	346,229	-0.04(-0.88%)
Oct 05, 2016	4.688	4.701	4.587	4.587	342,100	-0.08(-1.73%)
Oct 04, 2016	4.775	4.785	4.648	4.668	493,805	-0.11(-2.25%)
Oct 03, 2016	4.809	4.849	4.762	4.775	547,899	+0.21(+4.57%)
Sep 30, 2016	4.530	4.579	4.527	4.567	589,879	+0.04(+0.82%)
Sep 29, 2016	4.555	4.573	4.493	4.530	253,742	-0.01(-0.27%)
Sep 28, 2016	4.542	4.585	4.499	4.542	331,918	+0.01(+0.14%)
Sep 27, 2016	4.530	4.579	4.530	4.536	865,019	-0.01(-0.14%)
Sep 26, 2016	4.585	4.616	4.542	4.542	265,318	-0.04(-0.81%)
Sep 23, 2016	4.579	4.622	4.573	4.579	204,144	-0.03(-0.67%)
Sep 22, 2016	4.573	4.622	4.573	4.610	338,199	+0.05(+1.08%)
Sep 21, 2016	4.561	4.574	4.505	4.561	301,752	+0.02(+0.54%)
Sep 20, 2016	4.561	4.579	4.524	4.536	180,751	+0.01(+0.14%)
Sep 19, 2016	4.462	4.555	4.462	4.530	233,402	+0.07(+1.52%)
Sep 16, 2016	4.512	4.512	4.438	4.462	621,889	-0.04(-0.82%)
Sep 15, 2016	4.499	4.519	4.468	4.499	234,942	+0.02(+0.55%)
Sep 14, 2016	4.462	4.505	4.438	4.475	210,360	+0.02(+0.55%)
Sep 13, 2016	4.499	4.518	4.447	4.450	289,363	-0.06(-1.23%)
Sep 12, 2016	4.462	4.530	4.413	4.505	424,016	+0.04(+0.83%)
Sep 09, 2016	4.647	4.665	4.462	4.468	366,403	-0.20(-4.22%)
Sep 08, 2016	4.659	4.684	4.641	4.665	267,661	+0.00(+0.00%)
Sep 07, 2016	4.635	4.678	4.622	4.665	375,388	+0.04(+0.93%)
Sep 06, 2016	4.555	4.647	4.542	4.622	468,940	+0.05(+1.08%)
Sep 02, 2016	4.542	4.573	4.573	4.573	366,864	+0.04(+0.95%)
Sep 01, 2016	4.524	4.530	4.462	4.530	234,000	+0.01(+0.14%)
Aug 31, 2016	4.530	4.542	4.493	4.524	381,792	-0.01(-0.14%)
Aug 30, 2016	4.542	4.542	4.505	4.530	242,835	+0.00(+0.00%)
Aug 29, 2016	4.487	4.567	4.487	4.530	209,424	+0.02(+0.55%)
Aug 26, 2016	4.616	4.616	4.499	4.505	390,847	-0.10(-2.14%)
Aug 25, 2016	4.610	4.622	4.592	4.604	226,744	+0.01(+0.13%)
Aug 24, 2016	4.616	4.616	4.567	4.598	270,805	-0.02(-0.40%)
Aug 23, 2016	4.610	4.653	4.585	4.616	328,033	+0.02(+0.54%)
Aug 22, 2016	4.573	4.592	4.548	4.592	224,755	+0.03(+0.67%)
Aug 19, 2016	4.585	4.585	4.542	4.561	217,779	-0.02(-0.54%)
Aug 18, 2016	4.579	4.616	4.555	4.585	303,094	+0.02(+0.54%)
Aug 17, 2016	4.512	4.567	4.512	4.561	292,075	+0.04(+0.82%)
Aug 16, 2016	4.524	4.548	4.518	4.524	264,410	-0.03(-0.68%)
Aug 15, 2016	4.555	4.579	4.542	4.555	248,678	-0.01(-0.27%)
Aug 12, 2016	4.573	4.610	4.561	4.567	193,383	-0.01(-0.27%)
Aug 11, 2016	4.585	4.594	4.561	4.579	191,383	-0.02(-0.40%)
Aug 10, 2016	4.616	4.616	4.579	4.598	204,381	+0.00(+0.00%)
Aug 09, 2016	4.548	4.604	4.548	4.598	275,335	+0.04(+0.81%)
Aug 08, 2016	4.567	4.585	4.555	4.561	217,067	+0.01(+0.27%)
Aug 05, 2016	4.468	4.555	4.450	4.548	558,377	+0.09(+2.07%)
Aug 04, 2016	4.407	4.475	4.407	4.456	423,410	+0.03(+0.70%)
Aug 03, 2016	4.358	4.425	4.345	4.425	471,669	+0.06(+1.27%)
Aug 02, 2016	4.401	4.407	4.355	4.370	455,750	-0.02(-0.42%)
Aug 01, 2016	4.339	4.401	4.327	4.388	523,399	+0.07(+1.57%)
Jul 29, 2016	4.302	4.358	4.284	4.321	764,695	+0.04(+0.86%)
Jul 28, 2016	4.216	4.302	4.185	4.284	601,218	+0.09(+2.20%)
Jul 27, 2016	4.185	4.244	4.174	4.191	295,487	-0.01(-0.15%)
Jul 26, 2016	4.198	4.210	4.179	4.198	213,707	+0.02(+0.44%)
Jul 25, 2016	4.179	4.198	4.161	4.179	200,451	-0.01(-0.15%)
Jul 22, 2016	4.173	4.204	4.167	4.185	248,925	+0.02(+0.59%)
Jul 21, 2016	4.155	4.185	4.148	4.161	255,255	+0.00(+0.00%)
Jul 20, 2016	4.130	4.185	4.130	4.161	388,129	+0.00(+0.00%)
Jul 19, 2016	4.155	4.179	4.124	4.161	280,818	+0.01(+0.15%)
Jul 18, 2016	4.093	4.155	4.093	4.155	271,852	+0.04(+1.05%)
Jul 15, 2016	4.124	4.130	4.087	4.111	430,593	+0.00(+0.00%)
Jul 14, 2016	4.105	4.130	4.099	4.111	458,730	+0.00(+0.00%)
Jul 13, 2016	4.111	4.124	4.088	4.111	579,758	+0.01(+0.15%)
Jul 12, 2016	4.124	4.130	4.087	4.105	904,754	-0.01(-0.15%)
Jul 11, 2016	4.087	4.124	4.045	4.111	483,510	+0.03(+0.75%)
Jul 08, 2016	4.050	4.093	4.062	4.081	409,434	+0.02(+0.45%)
Jul 07, 2016	4.099	4.118	4.038	4.062	354,968	-0.06(-1.35%)
Jul 06, 2016	4.087	4.136	4.075	4.118	383,178	+0.01(+0.30%)
Jul 05, 2016	4.124	4.142	4.093	4.105	386,660	-0.04(-0.89%)
Jul 01, 2016	4.148	4.142	4.142	4.142	636,083	+0.26(+6.66%)
Jun 30, 2016	3.817	3.889	3.805	3.884	893,523	+0.06(+1.46%)
Jun 29, 2016	3.777	3.833	3.762	3.828	526,523	+0.07(+1.79%)
Jun 28, 2016	3.744	3.803	3.706	3.761	1,128,302	+0.03(+0.90%)
Jun 27, 2016	3.761	3.789	3.696	3.727	409,949	-0.06(-1.62%)
Jun 24, 2016	3.677	3.819	3.639	3.789	1,295,910	+0.00(+0.00%)
Jun 23, 2016	3.811	3.811	3.783	3.789	417,746	+0.00(+0.00%)
Jun 22, 2016	3.822	3.847	3.789	3.789	445,263	-0.04(-1.02%)
Jun 21, 2016	3.895	3.900	3.822	3.828	412,998	-0.08(-2.01%)
Jun 20, 2016	3.917	3.917	3.895	3.906	286,912	+0.01(+0.14%)
Jun 17, 2016	3.895	3.906	3.867	3.901	1,143,485	+0.02(+0.58%)
Jun 16, 2016	3.811	3.884	3.811	3.878	414,343	+0.07(+1.76%)
Jun 15, 2016	3.845	3.845	3.811	3.811	348,716	-0.02(-0.58%)
Jun 14, 2016	3.845	3.865	3.817	3.833	297,259	-0.02(-0.58%)
Jun 13, 2016	3.895	3.895	3.856	3.856	308,154	-0.03(-0.86%)
Jun 10, 2016	3.884	3.912	3.873	3.889	325,820	+0.00(+0.00%)
Jun 09, 2016	3.845	3.901	3.845	3.889	387,409	+0.03(+0.72%)
Jun 08, 2016	3.805	3.861	3.804	3.861	275,392	+0.06(+1.47%)
Jun 07, 2016	3.777	3.817	3.777	3.805	268,428	+0.02(+0.44%)
Jun 06, 2016	3.766	3.805	3.755	3.789	223,202	+0.02(+0.45%)
Jun 03, 2016	3.783	3.805	3.744	3.772	210,086	+0.01(+0.30%)
Jun 02, 2016	3.766	3.783	3.733	3.761	240,064	-0.02(-0.44%)

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.

Dynex Capital (NY: DX )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Dynex Capital (NY: DX )

Historical Prices

Sections

Services