Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	6.470	6.519	6.417	6.499	340,038	+0.04(+0.67%)
Nov 29, 2017	6.408	6.499	6.408	6.456	207,810	+0.04(+0.68%)
Nov 28, 2017	6.475	6.509	6.398	6.413	364,433	-0.07(-1.04%)
Nov 27, 2017	6.485	6.514	6.466	6.480	143,962	+0.00(+0.00%)
Nov 24, 2017	6.499	6.523	6.470	6.480	91,727	+0.01(+0.15%)
Nov 22, 2017	6.451	6.509	6.432	6.470	242,690	+0.03(+0.45%)
Nov 21, 2017	6.413	6.475	6.413	6.441	211,583	+0.03(+0.45%)
Nov 20, 2017	6.340	6.451	6.335	6.413	413,999	+0.07(+1.06%)
Nov 17, 2017	6.306	6.345	6.292	6.345	263,350	+0.01(+0.15%)
Nov 16, 2017	6.311	6.362	6.297	6.335	168,880	+0.04(+0.69%)
Nov 15, 2017	6.263	6.306	6.244	6.292	185,050	-0.00(-0.08%)
Nov 14, 2017	6.234	6.306	6.234	6.297	88,342	+0.03(+0.46%)
Nov 13, 2017	6.263	6.292	6.205	6.268	243,150	+0.00(+0.00%)
Nov 10, 2017	6.258	6.331	6.249	6.268	233,168	+0.01(+0.23%)
Nov 09, 2017	6.196	6.278	6.186	6.253	225,361	+0.02(+0.39%)
Nov 08, 2017	6.229	6.253	6.200	6.229	212,369	-0.02(-0.31%)
Nov 07, 2017	6.220	6.335	6.205	6.249	247,632	+0.01(+0.23%)
Nov 06, 2017	6.220	6.273	6.186	6.234	223,030	+0.00(+0.00%)
Nov 03, 2017	6.278	6.302	6.200	6.234	426,118	-0.05(-0.84%)
Nov 02, 2017	6.340	6.340	6.186	6.287	393,371	-0.06(-0.91%)
Nov 01, 2017	6.519	6.557	6.258	6.345	639,805	+0.09(+1.39%)
Oct 31, 2017	6.287	6.292	6.244	6.258	175,548	-0.02(-0.38%)
Oct 30, 2017	6.263	6.287	6.249	6.282	241,601	+0.01(+0.15%)
Oct 27, 2017	6.224	6.292	6.138	6.273	224,009	+0.06(+0.93%)
Oct 26, 2017	6.326	6.326	6.205	6.215	216,611	-0.09(-1.38%)
Oct 25, 2017	6.359	6.379	6.278	6.302	268,945	-0.06(-0.98%)
Oct 24, 2017	6.384	6.398	6.345	6.364	122,313	-0.02(-0.30%)
Oct 23, 2017	6.538	6.538	6.364	6.384	247,966	-0.15(-2.36%)
Oct 20, 2017	6.523	6.591	6.495	6.538	95,900	+0.02(+0.30%)
Oct 19, 2017	6.495	6.528	6.475	6.519	96,103	+0.01(+0.22%)
Oct 18, 2017	6.504	6.526	6.504	6.504	179,763	+0.00(+0.00%)
Oct 17, 2017	6.552	6.562	6.470	6.504	227,261	-0.03(-0.44%)
Oct 16, 2017	6.610	6.615	6.519	6.533	224,581	-0.04(-0.66%)
Oct 13, 2017	6.581	6.586	6.548	6.576	317,779	+0.04(+0.59%)
Oct 12, 2017	6.528	6.548	6.490	6.538	188,835	+0.03(+0.52%)
Oct 11, 2017	6.509	6.548	6.499	6.504	140,148	+0.00(+0.07%)
Oct 10, 2017	6.543	6.548	6.490	6.499	220,329	-0.03(-0.52%)
Oct 09, 2017	6.528	6.557	6.523	6.533	92,947	-0.01(-0.22%)
Oct 06, 2017	6.586	6.586	6.523	6.548	159,721	-0.03(-0.51%)
Oct 05, 2017	6.548	6.581	6.533	6.581	197,228	+0.05(+0.74%)
Oct 04, 2017	6.509	6.536	6.499	6.533	225,440	+0.02(+0.37%)
Oct 03, 2017	6.480	6.509	6.461	6.509	227,771	+0.03(+0.52%)
Oct 02, 2017	6.422	6.485	6.422	6.475	155,662	+0.06(+0.90%)
Sep 29, 2017	6.408	6.432	6.408	6.417	185,427	-0.01(-0.22%)
Sep 28, 2017	6.321	6.432	6.268	6.432	198,649	+0.11(+1.68%)
Sep 27, 2017	6.335	6.364	6.304	6.326	320,849	+0.01(+0.22%)
Sep 26, 2017	6.302	6.349	6.276	6.312	186,561	+0.03(+0.53%)
Sep 25, 2017	6.227	6.297	6.217	6.279	110,786	+0.05(+0.76%)
Sep 22, 2017	6.260	6.288	6.217	6.231	259,671	-0.03(-0.45%)
Sep 21, 2017	6.231	6.283	6.231	6.260	100,888	+0.01(+0.23%)
Sep 20, 2017	6.222	6.264	6.222	6.245	207,326	+0.02(+0.30%)
Sep 19, 2017	6.217	6.260	6.210	6.227	123,982	+0.01(+0.15%)
Sep 18, 2017	6.146	6.227	6.146	6.217	121,075	+0.08(+1.23%)
Sep 15, 2017	6.175	6.236	6.099	6.141	773,094	-0.03(-0.46%)
Sep 14, 2017	6.146	6.189	6.141	6.170	142,552	+0.03(+0.46%)
Sep 13, 2017	6.198	6.231	6.141	6.141	208,607	-0.06(-0.99%)
Sep 12, 2017	6.203	6.247	6.189	6.203	125,211	+0.01(+0.23%)
Sep 11, 2017	6.165	6.219	6.132	6.189	158,762	+0.04(+0.69%)
Sep 08, 2017	6.132	6.207	6.104	6.146	181,045	+0.02(+0.31%)
Sep 07, 2017	6.127	6.141	6.099	6.127	184,427	+0.01(+0.15%)
Sep 06, 2017	6.137	6.179	6.104	6.118	131,200	-0.02(-0.31%)
Sep 05, 2017	6.255	6.269	6.094	6.137	848,516	-0.12(-1.96%)

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.