Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	6.217	6.247	6.211	6.229	493,464	+0.01(+0.09%)
Jan 30, 2017	6.211	6.235	6.194	6.223	429,543	+0.02(+0.28%)
Jan 27, 2017	6.223	6.264	6.188	6.206	498,595	-0.03(-0.42%)
Jan 26, 2017	6.244	6.250	6.217	6.232	508,351	+0.01(+0.09%)
Jan 25, 2017	6.197	6.244	6.168	6.226	602,066	+0.04(+0.57%)
Jan 24, 2017	6.144	6.197	6.144	6.191	689,457	+0.04(+0.57%)
Jan 23, 2017	6.156	6.179	6.144	6.156	426,135	+0.01(+0.19%)
Jan 20, 2017	6.127	6.162	6.115	6.144	488,285	+0.02(+0.29%)
Jan 19, 2017	6.168	6.168	6.121	6.127	613,501	-0.04(-0.66%)
Jan 18, 2017	6.185	6.196	6.103	6.168	694,772	-0.02(-0.38%)
Jan 17, 2017	6.139	6.197	6.133	6.191	576,564	+0.05(+0.76%)
Jan 13, 2017		6.144	6.144	6.144	0	+0.03(+0.48%)
Jan 12, 2017	6.139	6.168	6.109	6.115	470,427	-0.04(-0.57%)
Jan 11, 2017	6.092	6.162	6.092	6.150	853,403	+0.04(+0.57%)
Jan 10, 2017	6.121	6.127	6.080	6.115	707,148	+0.01(+0.19%)
Jan 09, 2017	6.080	6.109	6.057	6.103	546,454	+0.02(+0.38%)
Jan 06, 2017	6.103	6.133	6.068	6.080	443,040	-0.04(-0.67%)
Jan 05, 2017	6.074	6.121	6.051	6.121	381,840	+0.04(+0.74%)
Jan 04, 2017	6.039	6.080	6.027	6.076	397,024	+0.04(+0.71%)
Jan 03, 2017	6.033	6.045	5.998	6.033	412,121	+0.05(+0.88%)
Dec 30, 2016		5.981	5.981	5.981	0	-0.01(-0.20%)
Dec 29, 2016	5.975	6.001	5.969	5.992	405,689	+0.02(+0.39%)
Dec 28, 2016	6.027	6.045	5.969	5.969	420,177	-0.06(-0.92%)
Dec 27, 2016	6.059	6.094	6.007	6.025	762,183	-0.05(-0.86%)
Dec 23, 2016		6.077	6.077	6.077	0	+0.01(+0.19%)
Dec 22, 2016	6.048	6.071	6.030	6.065	319,063	+0.02(+0.29%)
Dec 21, 2016	6.048	6.065	6.042	6.048	315,763	-0.01(-0.10%)
Dec 20, 2016	6.030	6.060	6.013	6.054	414,727	+0.02(+0.39%)
Dec 19, 2016	6.001	6.036	6.001	6.030	546,795	+0.01(+0.10%)
Dec 16, 2016	6.001	6.042	5.991	6.025	292,226	+0.03(+0.58%)
Dec 15, 2016	5.949	6.001	5.926	5.990	434,004	+0.03(+0.59%)
Dec 14, 2016	6.007	6.025	5.937	5.955	563,671	-0.06(-0.97%)
Dec 13, 2016	5.972	6.013	5.961	6.013	699,533	+0.05(+0.88%)
Dec 12, 2016	5.920	5.990	5.906	5.961	878,627	+0.03(+0.59%)
Dec 09, 2016	5.903	5.937	5.891	5.926	349,430	+0.01(+0.20%)
Dec 08, 2016	5.891	5.932	5.873	5.914	386,914	+0.02(+0.30%)
Dec 07, 2016	5.879	5.926	5.868	5.897	560,748	+0.03(+0.59%)
Dec 06, 2016	5.839	5.885	5.839	5.862	501,284	+0.02(+0.40%)
Dec 05, 2016	5.856	5.856	5.827	5.839	416,715	+0.01(+0.20%)
Dec 02, 2016	5.844	5.850	5.821	5.827	422,359	-0.02(-0.40%)
Dec 01, 2016	5.833	5.868	5.810	5.850	544,744	+0.02(+0.30%)
Nov 30, 2016	5.891	5.891	5.833	5.833	563,289	-0.09(-1.47%)
Nov 29, 2016	5.908	5.932	5.908	5.920	417,824	+0.01(+0.10%)
Nov 28, 2016	5.914	5.949	5.903	5.914	566,737	+0.00(+0.05%)
Nov 25, 2016	5.865	5.911	5.865	5.911	276,541	+0.05(+0.84%)
Nov 23, 2016		5.862	5.862	5.862	0	-0.00(-0.05%)
Nov 22, 2016	5.819	5.888	5.813	5.865	410,238	+0.05(+0.89%)
Nov 21, 2016	5.830	5.843	5.813	5.813	647,248	+0.03(+0.60%)
Nov 18, 2016	5.790	5.795	5.744	5.778	641,087	-0.00(-0.00%)
Nov 17, 2016	5.750	5.790	5.750	5.778	436,934	+0.02(+0.40%)
Nov 16, 2016	5.784	5.796	5.744	5.755	462,084	-0.02(-0.40%)
Nov 15, 2016	5.761	5.790	5.738	5.778	535,637	+0.05(+0.91%)
Nov 14, 2016	5.767	5.767	5.727	5.727	664,296	-0.05(-0.80%)
Nov 11, 2016	5.715	5.790	5.692	5.773	906,710	+0.04(+0.70%)
Nov 10, 2016	5.778	5.796	5.663	5.732	1,630,110	-0.06(-1.10%)
Nov 09, 2016	5.750	5.802	5.750	5.796	1,036,704	+0.01(+0.10%)
Nov 08, 2016	5.778	5.830	5.773	5.790	447,189	+0.01(+0.10%)
Nov 07, 2016	5.773	5.814	5.755	5.784	679,192	+0.06(+1.11%)
Nov 04, 2016	5.715	5.750	5.715	5.721	529,184	-0.01(-0.10%)
Nov 03, 2016	5.744	5.778	5.715	5.727	629,259	-0.04(-0.70%)
Nov 02, 2016	5.773	5.778	5.721	5.767	896,342	-0.03(-0.60%)

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.