Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	2.870	2.910	2.860	2.860	150,160	-0.01(-0.35%)
Aug 30, 2017	2.880	2.890	2.850	2.870	331,120	+0.01(+0.35%)
Aug 29, 2017	2.850	2.890	2.840	2.860	185,583	-0.03(-1.04%)
Aug 28, 2017	2.870	2.940	2.860	2.890	227,119	+0.00(+0.00%)
Aug 25, 2017	2.900	2.950	2.870	2.890	261,601	-0.01(-0.34%)
Aug 24, 2017	2.940	2.940	2.870	2.900	233,048	-0.01(-0.34%)
Aug 23, 2017	2.880	2.950	2.850	2.910	401,490	+0.03(+1.04%)
Aug 22, 2017	2.980	2.980	2.850	2.880	634,217	-0.07(-2.37%)
Aug 21, 2017	2.960	2.970	2.900	2.950	535,488	+0.00(+0.00%)
Aug 18, 2017	2.960	2.980	2.940	2.950	333,577	-0.03(-1.01%)
Aug 17, 2017	2.930	2.990	2.910	2.980	525,248	+0.06(+2.05%)
Aug 16, 2017	2.920	2.950	2.890	2.920	311,760	+0.03(+1.04%)
Aug 15, 2017	3.000	3.000	2.890	2.890	310,717	-0.12(-3.99%)
Aug 14, 2017	2.950	3.070	2.948	3.010	635,410	+0.08(+2.73%)
Aug 11, 2017	2.830	2.970	2.800	2.930	491,077	+0.04(+1.38%)
Aug 10, 2017	2.990	3.020	2.890	2.890	528,404	-0.11(-3.67%)
Aug 09, 2017	3.020	3.020	2.930	3.000	627,147	-0.03(-0.99%)
Aug 08, 2017	2.970	3.100	2.940	3.030	1,921,104	+0.04(+1.34%)
Aug 07, 2017	2.930	3.030	2.901	2.990	375,526	+0.11(+3.82%)
Aug 04, 2017	2.950	2.980	2.880	2.880	532,292	-0.06(-2.04%)
Aug 03, 2017	2.980	2.985	2.940	2.940	784,935	-0.03(-1.01%)
Aug 02, 2017	3.180	3.180	2.920	2.970	1,570,838	-0.14(-4.50%)
Aug 01, 2017	3.050	3.150	3.000	3.110	657,464	+0.10(+3.32%)
Jul 31, 2017	2.950	3.050	2.950	3.010	614,596	+0.05(+1.69%)
Jul 28, 2017	3.020	3.040	2.930	2.960	976,233	-0.04(-1.33%)
Jul 27, 2017	3.080	3.080	2.920	3.000	1,386,224	-0.06(-1.96%)
Jul 26, 2017	3.120	3.210	3.050	3.060	1,117,592	-0.05(-1.61%)
Jul 25, 2017	3.060	3.135	3.050	3.110	465,542	+0.04(+1.30%)
Jul 24, 2017	3.070	3.100	3.010	3.070	763,891	-0.01(-0.32%)
Jul 21, 2017	3.050	3.100	3.050	3.080	190,157	+0.00(+0.00%)
Jul 20, 2017	3.070	3.100	3.060	3.080	206,311	+0.01(+0.33%)
Jul 19, 2017	3.050	3.150	3.050	3.070	497,317	+0.02(+0.66%)
Jul 18, 2017	3.010	3.095	2.945	3.050	596,962	+0.03(+0.99%)
Jul 17, 2017	3.120	3.160	3.020	3.020	400,942	-0.08(-2.58%)
Jul 14, 2017		3.230	2.860	3.100	1,617,342	+0.24(+8.39%)
Jul 13, 2017	2.850	2.980	2.840	2.860	958,992	-0.02(-0.69%)
Jul 12, 2017	3.040	3.070	2.840	2.880	1,033,059	-0.11(-3.68%)
Jul 11, 2017	2.930	3.050	2.930	2.990	723,821	+0.04(+1.36%)
Jul 10, 2017	2.890	3.060	2.860	2.950	1,241,660	+0.07(+2.43%)
Jul 07, 2017	2.860	2.890	2.820	2.880	336,909	+0.02(+0.70%)
Jul 06, 2017	2.870	2.910	2.840	2.860	892,708	+0.00(+0.00%)
Jul 05, 2017	2.820	2.880	2.740	2.860	908,303	+0.04(+1.42%)
Jul 03, 2017	2.540	3.050	2.540	2.820	1,396,156	+0.26(+10.16%)
Jun 30, 2017	2.500	2.570	2.480	2.560	397,640	+0.06(+2.40%)
Jun 29, 2017	2.500	2.530	2.420	2.500	638,295	+0.02(+0.81%)
Jun 28, 2017	2.550	2.580	2.450	2.480	420,140	-0.04(-1.59%)
Jun 27, 2017	2.520	2.540	2.460	2.520	634,442	+0.04(+1.61%)
Jun 26, 2017	2.420	2.510	2.410	2.480	942,337	+0.06(+2.48%)
Jun 23, 2017	2.400	2.440	2.360	2.420	250,838	+0.01(+0.41%)
Jun 22, 2017	2.390	2.430	2.370	2.410	530,222	+0.01(+0.42%)
Jun 21, 2017	2.400	2.430	2.380	2.400	390,350	+0.00(+0.00%)
Jun 20, 2017	2.400	2.440	2.390	2.400	225,324	-0.04(-1.64%)
Jun 19, 2017	2.380	2.450	2.380	2.440	366,254	+0.07(+2.95%)
Jun 16, 2017	2.410	2.410	2.360	2.370	500,997	-0.04(-1.66%)
Jun 15, 2017	2.400	2.830	2.360	2.410	566,765	+0.00(+0.00%)
Jun 14, 2017	2.450	2.450	2.390	2.410	313,354	-0.05(-2.03%)
Jun 13, 2017	2.470	2.470	2.380	2.460	558,855	+0.05(+2.07%)
Jun 12, 2017	2.400	2.430	2.380	2.410	922,110	+0.01(+0.42%)
Jun 09, 2017	2.360	2.500	2.360	2.400	1,217,417	+0.04(+1.69%)
Jun 08, 2017	2.340	2.390	2.330	2.360	769,365	+0.02(+0.85%)
Jun 07, 2017	2.370	2.440	2.340	2.340	437,329	-0.04(-1.68%)
Jun 06, 2017	2.370	2.400	2.350	2.380	251,169	-0.01(-0.42%)
Jun 05, 2017	2.410	2.435	2.390	2.390	455,552	-0.03(-1.24%)
Jun 02, 2017	2.390	2.510	2.362	2.420	1,588,227	+0.06(+2.54%)
Jun 01, 2017	2.240	2.410	2.220	2.360	693,974	+0.12(+5.36%)
May 31, 2017	2.340	2.340	2.230	2.240	526,189	-0.07(-3.03%)
May 30, 2017	2.340	2.360	2.310	2.310	324,672	-0.03(-1.28%)
May 26, 2017	2.360	2.390	2.340	2.340	327,896	-0.05(-2.09%)
May 25, 2017	2.380	2.410	2.360	2.390	827,270	+0.00(+0.00%)
May 24, 2017	2.360	2.430	2.330	2.390	1,193,799	+0.00(+0.00%)
May 23, 2017	2.380	2.430	2.330	2.390	628,052	+0.00(+0.00%)
May 22, 2017	2.450	2.450	2.370	2.390	614,616	-0.04(-1.65%)
May 19, 2017	2.360	2.430	2.330	2.430	986,631	+0.10(+4.29%)
May 18, 2017	2.310	2.370	2.300	2.330	244,081	+0.00(+0.00%)
May 17, 2017	2.410	2.440	2.300	2.330	579,051	-0.11(-4.51%)
May 16, 2017	2.460	2.480	2.430	2.440	1,012,363	-0.02(-0.81%)
May 15, 2017	2.430	2.460	2.390	2.460	1,751,109	+0.03(+1.23%)
May 12, 2017	2.430	2.460	2.415	2.430	200,130	-0.01(-0.41%)
May 11, 2017	2.440	2.470	2.388	2.440	1,956,771	-0.02(-0.81%)
May 10, 2017	2.450	2.480	2.400	2.460	1,332,203	-0.01(-0.40%)
May 09, 2017	2.450	2.500	2.400	2.470	591,905	+0.01(+0.41%)
May 08, 2017	2.410	2.460	2.390	2.460	453,128	-0.01(-0.40%)
May 05, 2017	2.470	2.480	2.360	2.470	771,506	+0.00(+0.00%)
May 04, 2017	2.440	2.480	2.420	2.470	1,991,468	+0.01(+0.41%)
May 03, 2017	2.350	2.460	2.335	2.460	1,161,218	+0.12(+5.13%)
May 02, 2017	2.500	2.500	2.320	2.340	806,997	-0.07(-2.90%)
May 01, 2017	2.380	2.440	2.360	2.410	548,670	+0.01(+0.42%)
Apr 28, 2017	2.370	2.490	2.350	2.400	1,478,530	+0.04(+1.69%)
Apr 27, 2017	2.450	2.460	2.330	2.360	657,914	-0.11(-4.45%)
Apr 26, 2017	2.420	2.470	2.390	2.470	717,026	+0.07(+2.92%)
Apr 25, 2017	2.320	2.410	2.300	2.400	596,938	+0.08(+3.45%)
Apr 24, 2017	2.190	2.410	2.177	2.320	685,181	+0.16(+7.41%)
Apr 21, 2017	2.220	2.280	2.150	2.160	367,898	-0.08(-3.57%)
Apr 20, 2017	2.210	2.280	2.210	2.240	412,450	+0.05(+2.28%)
Apr 19, 2017	2.210	2.260	2.190	2.190	197,332	-0.02(-0.90%)
Apr 18, 2017	2.210	2.230	2.180	2.210	216,841	-0.01(-0.45%)
Apr 17, 2017	2.200	2.230	2.180	2.220	251,666	+0.02(+0.91%)
Apr 13, 2017	2.250	2.250	2.200	2.200	387,016	-0.05(-2.22%)
Apr 12, 2017	2.260	2.290	2.230	2.250	276,905	+0.00(+0.00%)
Apr 11, 2017	2.240	2.300	2.210	2.250	307,129	+0.01(+0.45%)
Apr 10, 2017	2.310	2.320	2.200	2.240	718,129	-0.11(-4.68%)
Apr 07, 2017	2.250	2.350	2.230	2.350	428,762	+0.09(+3.98%)
Apr 06, 2017	2.250	2.310	2.210	2.260	342,254	+0.01(+0.44%)
Apr 05, 2017	2.300	2.330	2.250	2.250	654,395	-0.04(-1.75%)
Apr 04, 2017	2.320	2.370	2.250	2.290	463,343	-0.04(-1.72%)
Apr 03, 2017	2.280	2.360	2.210	2.330	590,369	+0.07(+3.10%)
Mar 31, 2017	2.200	2.280	2.200	2.260	688,125	+0.06(+2.73%)
Mar 30, 2017	2.220	2.250	2.190	2.200	894,721	+0.00(+0.00%)
Mar 29, 2017	2.200	2.220	2.160	2.200	953,139	-0.02(-0.90%)
Mar 28, 2017	2.280	2.296	2.210	2.220	1,067,180	-0.07(-3.06%)
Mar 27, 2017	2.280	2.290	2.240	2.290	667,352	-0.01(-0.43%)
Mar 24, 2017	2.320	2.370	2.280	2.300	640,632	-0.04(-1.71%)
Mar 23, 2017	2.430	2.487	2.300	2.340	831,873	-0.08(-3.31%)
Mar 22, 2017	2.400	2.500	2.380	2.420	1,192,497	+0.04(+1.68%)
Mar 21, 2017	2.280	2.400	2.150	2.380	2,610,284	+0.08(+3.48%)
Mar 20, 2017	2.370	2.390	2.290	2.300	982,515	-0.09(-3.77%)
Mar 17, 2017	2.510	2.516	2.290	2.390	1,780,054	-0.12(-4.78%)
Mar 16, 2017	2.530	2.590	2.490	2.510	607,041	-0.03(-1.18%)
Mar 15, 2017	2.530	2.600	2.500	2.540	1,037,334	+0.04(+1.60%)
Mar 14, 2017	2.500	2.570	2.420	2.500	1,022,524	-0.04(-1.57%)
Mar 13, 2017	2.550	2.650	2.520	2.540	782,462	-0.02(-0.78%)
Mar 10, 2017	2.560	2.600	2.500	2.560	899,760	+0.01(+0.39%)
Mar 09, 2017	2.560	2.650	2.520	2.550	1,184,403	-0.04(-1.54%)
Mar 08, 2017	2.650	2.670	2.580	2.590	1,882,400	-0.05(-1.89%)
Mar 07, 2017	2.720	2.740	2.520	2.640	1,672,547	-0.10(-3.65%)
Mar 06, 2017	2.770	2.797	2.700	2.740	679,677	-0.03(-1.08%)
Mar 03, 2017	2.790	2.830	2.750	2.770	1,231,617	+0.01(+0.36%)
Mar 02, 2017	2.780	2.880	2.720	2.760	1,774,971	-0.07(-2.47%)
Mar 01, 2017	2.870	2.950	2.775	2.830	1,539,386	-0.04(-1.39%)
Feb 28, 2017	2.890	2.940	2.870	2.870	725,734	-0.05(-1.71%)
Feb 27, 2017	2.950	3.020	2.880	2.920	577,902	-0.07(-2.34%)
Feb 24, 2017	2.990	3.080	2.940	2.990	1,406,227	-0.01(-0.33%)
Feb 23, 2017	3.020	3.060	2.995	3.000	960,951	-0.04(-1.32%)
Feb 22, 2017	3.000	3.130	2.990	3.040	1,593,535	+0.04(+1.33%)
Feb 21, 2017	2.960	3.075	2.960	3.000	980,766	+0.00(+0.00%)
Feb 17, 2017		3.000	3.000	3.000	0	+0.09(+3.09%)
Feb 16, 2017	3.200	3.250	2.870	2.910	6,296,959	-0.32(-9.91%)
Feb 15, 2017	3.600	3.710	3.220	3.230	2,940,636	-0.40(-11.02%)
Feb 14, 2017	3.580	3.670	3.540	3.630	772,090	+0.04(+1.11%)
Feb 13, 2017	3.590	3.690	3.565	3.590	625,533	-0.02(-0.55%)
Feb 10, 2017	3.590	3.709	3.566	3.610	981,727	+0.02(+0.56%)
Feb 09, 2017	3.530	3.610	3.490	3.590	329,854	+0.09(+2.57%)
Feb 08, 2017	3.580	3.590	3.450	3.500	333,723	-0.05(-1.41%)
Feb 07, 2017	3.590	3.650	3.530	3.550	358,337	-0.07(-1.93%)
Feb 06, 2017	3.530	3.630	3.460	3.620	583,844	+0.06(+1.69%)
Feb 03, 2017	3.530	3.660	3.510	3.560	1,412,582	+0.03(+0.85%)
Feb 02, 2017	3.460	3.650	3.380	3.530	2,404,044	+0.16(+4.75%)
Feb 01, 2017	3.280	3.370	3.280	3.370	1,622,616	+0.12(+3.69%)
Jan 31, 2017	3.170	3.300	3.170	3.250	1,411,581	+0.06(+1.88%)
Jan 30, 2017	3.180	3.220	3.150	3.190	252,359	+0.01(+0.31%)
Jan 27, 2017	3.190	3.252	3.170	3.180	318,694	-0.02(-0.63%)
Jan 26, 2017	3.200	3.230	3.160	3.200	243,404	+0.01(+0.31%)
Jan 25, 2017	3.200	3.220	3.175	3.190	152,904	+0.02(+0.63%)
Jan 24, 2017	3.220	3.250	3.165	3.170	2,059,998	-0.06(-1.86%)
Jan 23, 2017	3.200	3.270	3.180	3.230	326,069	+0.00(+0.00%)
Jan 20, 2017	3.170	3.240	3.140	3.230	373,133	+0.05(+1.57%)
Jan 19, 2017	3.230	3.300	3.180	3.180	926,228	-0.07(-2.15%)
Jan 18, 2017	3.140	3.290	3.110	3.250	1,773,299	+0.12(+3.83%)
Jan 17, 2017	3.150	3.210	3.100	3.130	525,476	-0.04(-1.26%)
Jan 13, 2017		3.170	3.170	3.170	0	-0.04(-1.25%)
Jan 12, 2017	3.220	3.230	3.160	3.210	427,231	-0.02(-0.62%)
Jan 11, 2017	3.220	3.295	3.180	3.230	1,189,420	+0.03(+0.94%)
Jan 10, 2017	3.170	3.250	3.170	3.200	890,739	+0.03(+0.95%)
Jan 09, 2017	3.230	3.240	3.147	3.170	761,203	-0.06(-1.86%)
Jan 06, 2017	3.250	3.300	3.200	3.230	2,176,555	+0.03(+0.94%)
Jan 05, 2017	3.270	3.290	3.200	3.200	1,489,647	-0.07(-2.14%)
Jan 04, 2017	3.310	3.400	3.270	3.270	1,071,862	-0.09(-2.68%)
Jan 03, 2017	3.350	3.380	3.182	3.360	895,937	+0.05(+1.51%)
Dec 30, 2016		3.310	3.310	3.310	0	+0.05(+1.53%)
Dec 29, 2016	3.150	3.270	3.150	3.260	871,301	+0.06(+1.87%)
Dec 28, 2016	3.050	3.240	3.050	3.200	1,145,597	+0.15(+4.92%)
Dec 27, 2016	3.000	3.120	2.974	3.050	835,859	+0.02(+0.66%)
Dec 23, 2016		3.030	3.030	3.030	0	+0.04(+1.34%)
Dec 22, 2016	2.900	2.990	2.810	2.990	1,199,098	+0.07(+2.40%)
Dec 21, 2016	2.950	3.010	2.910	2.920	909,443	-0.04(-1.35%)
Dec 20, 2016	3.040	3.065	2.960	2.960	701,884	-0.12(-3.90%)
Dec 19, 2016	3.000	3.080	3.000	3.080	569,652	+0.07(+2.33%)
Dec 16, 2016	3.030	3.070	3.000	3.010	979,462	-0.01(-0.33%)
Dec 15, 2016	3.010	3.100	3.000	3.020	785,046	+0.01(+0.33%)
Dec 14, 2016	3.060	3.160	2.950	3.010	1,426,355	-0.06(-1.95%)
Dec 13, 2016	3.220	3.290	3.050	3.070	1,665,753	-0.14(-4.36%)
Dec 12, 2016	3.380	3.400	3.200	3.210	667,997	-0.20(-5.87%)
Dec 09, 2016	3.130	3.420	3.090	3.410	1,257,038	+0.29(+9.29%)
Dec 08, 2016	3.100	3.140	3.030	3.120	557,668	-0.01(-0.32%)
Dec 07, 2016	3.090	3.150	3.030	3.130	689,474	+0.03(+0.97%)
Dec 06, 2016	3.020	3.130	3.010	3.100	380,400	+0.09(+2.99%)
Dec 05, 2016	3.060	3.170	3.000	3.010	393,388	-0.05(-1.63%)
Dec 02, 2016	2.930	3.190	2.930	3.060	490,674	+0.10(+3.38%)
Dec 01, 2016	3.000	3.100	2.960	2.960	485,634	-0.04(-1.33%)
Nov 30, 2016	2.860	3.000	2.750	3.000	521,137	+0.16(+5.63%)
Nov 29, 2016	2.900	2.910	2.650	2.840	1,258,374	-0.07(-2.41%)
Nov 28, 2016	2.950	2.980	2.870	2.910	987,407	-0.07(-2.35%)
Nov 25, 2016	2.980	2.980	2.930	2.980	234,980	-0.01(-0.33%)
Nov 23, 2016		2.990	2.990	2.990	0	+0.01(+0.34%)
Nov 22, 2016	3.080	3.080	2.910	2.980	733,543	-0.09(-2.93%)
Nov 21, 2016	3.070	3.150	3.060	3.070	521,197	-0.01(-0.32%)
Nov 18, 2016	3.100	3.105	3.060	3.080	367,644	-0.06(-1.91%)
Nov 17, 2016	3.340	3.340	3.130	3.140	426,460	-0.20(-5.99%)
Nov 16, 2016	3.390	3.390	3.290	3.340	549,767	-0.06(-1.76%)
Nov 15, 2016	3.280	3.420	3.260	3.400	791,758	+0.12(+3.66%)
Nov 14, 2016	3.120	3.300	3.110	3.280	497,701	+0.17(+5.47%)
Nov 11, 2016	3.070	3.159	3.060	3.110	416,807	+0.05(+1.63%)
Nov 10, 2016	2.950	3.070	2.935	3.060	592,834	+0.13(+4.44%)
Nov 09, 2016	2.910	2.950	2.810	2.930	494,599	+0.03(+1.03%)
Nov 08, 2016	2.910	2.940	2.840	2.900	491,672	+0.02(+0.69%)
Nov 07, 2016	3.010	3.090	2.880	2.880	927,568	-0.02(-0.69%)
Nov 04, 2016	2.920	2.970	2.890	2.900	575,317	-0.01(-0.34%)
Nov 03, 2016	3.040	3.080	2.840	2.910	1,136,766	-0.14(-4.59%)
Nov 02, 2016	3.200	3.305	3.030	3.050	775,294	-0.07(-2.24%)
Nov 01, 2016	3.040	3.160	3.030	3.120	720,004	+0.07(+2.30%)
Oct 31, 2016	3.120	3.120	3.040	3.050	753,047	-0.07(-2.24%)
Oct 28, 2016	3.060	3.130	3.040	3.120	353,132	+0.01(+0.32%)
Oct 27, 2016	3.100	3.110	3.070	3.110	395,083	+0.00(+0.00%)
Oct 26, 2016	3.050	3.190	3.030	3.110	2,033,119	-0.01(-0.32%)
Oct 25, 2016	3.240	3.240	3.010	3.120	1,139,828	-0.12(-3.70%)
Oct 24, 2016	3.310	3.310	3.165	3.240	1,247,738	-0.08(-2.41%)
Oct 21, 2016	3.450	3.460	3.290	3.320	579,610	-0.16(-4.60%)
Oct 20, 2016	3.460	3.550	3.450	3.480	405,684	-0.01(-0.29%)
Oct 19, 2016	3.510	3.590	3.450	3.490	526,301	-0.03(-0.85%)
Oct 18, 2016	3.460	3.622	3.460	3.520	346,988	+0.08(+2.33%)
Oct 17, 2016	3.420	3.450	3.350	3.440	586,790	+0.00(+0.00%)
Oct 14, 2016	3.400	3.460	3.370	3.440	589,327	+0.06(+1.78%)
Oct 13, 2016	3.410	3.470	3.370	3.380	1,242,796	+0.00(+0.00%)
Oct 12, 2016	3.520	3.560	3.350	3.380	577,723	-0.18(-5.06%)
Oct 11, 2016	3.650	3.720	3.480	3.560	867,529	-0.12(-3.26%)
Oct 10, 2016	3.670	3.760	3.610	3.680	644,891	+0.01(+0.27%)
Oct 07, 2016	3.520	3.700	3.500	3.670	1,337,604	+0.15(+4.26%)
Oct 06, 2016	3.720	3.750	3.480	3.520	1,473,315	-0.24(-6.38%)
Oct 05, 2016	3.830	3.970	3.730	3.760	616,485	-0.07(-1.83%)
Oct 04, 2016	4.120	4.145	3.730	3.830	1,853,238	-0.25(-6.13%)
Oct 03, 2016	4.320	4.350	4.080	4.080	454,500	-0.26(-5.99%)
Sep 30, 2016	4.620	4.620	4.330	4.340	1,489,132	-0.15(-3.34%)
Sep 29, 2016	4.320	4.780	4.100	4.490	4,126,533	+0.24(+5.65%)
Sep 28, 2016	3.980	4.550	3.920	4.250	2,066,423	+0.23(+5.72%)
Sep 27, 2016	3.980	4.020	3.950	4.020	269,237	+0.01(+0.25%)
Sep 26, 2016	3.920	4.010	3.908	4.010	593,933	+0.06(+1.52%)
Sep 23, 2016	4.000	4.057	3.900	3.950	172,176	-0.06(-1.50%)
Sep 22, 2016	4.020	4.140	3.980	4.010	392,962	+0.00(+0.00%)
Sep 21, 2016	4.010	4.010	3.945	4.010	318,927	+0.00(+0.00%)
Sep 20, 2016	4.010	4.010	3.940	4.010	337,840	-0.02(-0.50%)
Sep 19, 2016	4.010	4.070	3.960	4.030	321,009	-0.01(-0.25%)
Sep 16, 2016	3.960	4.040	3.920	4.040	635,494	+0.04(+1.00%)
Sep 15, 2016	3.990	4.030	3.960	4.000	402,004	+0.00(+0.00%)
Sep 14, 2016	3.970	4.030	3.960	4.000	334,809	+0.00(+0.00%)
Sep 13, 2016	3.980	4.010	3.880	4.000	479,823	-0.04(-0.99%)
Sep 12, 2016	3.950	4.070	3.891	4.040	945,355	+0.06(+1.51%)
Sep 09, 2016	3.980	4.050	3.960	3.980	281,523	-0.05(-1.24%)
Sep 08, 2016	3.960	4.210	3.960	4.030	626,844	+0.06(+1.51%)
Sep 07, 2016	3.880	3.985	3.880	3.970	1,478,378	+0.06(+1.53%)
Sep 06, 2016	3.900	3.910	3.870	3.910	260,010	+0.04(+1.03%)
Sep 02, 2016	3.850	3.870	3.870	3.870	326,200	+0.04(+1.04%)

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.

Och-Ziff Capital Management (NY: OZM )

Historical Prices

Free News Feed