Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	6.592	6.624	6.570	6.586	475,766	+0.01(+0.08%)
Jan 30, 2017	6.624	6.635	6.575	6.581	529,423	-0.03(-0.50%)
Jan 27, 2017	6.586	6.630	6.586	6.613	573,713	+0.02(+0.33%)
Jan 26, 2017	6.559	6.597	6.559	6.592	503,957	+0.03(+0.50%)
Jan 25, 2017	6.559	6.570	6.531	6.559	563,793	+0.02(+0.25%)
Jan 24, 2017	6.477	6.548	6.460	6.542	713,627	+0.08(+1.18%)
Jan 23, 2017	6.493	6.499	6.439	6.466	726,540	-0.03(-0.42%)
Jan 20, 2017	6.482	6.493	6.466	6.493	747,771	+0.03(+0.51%)
Jan 19, 2017	6.406	6.460	6.406	6.460	645,812	+0.02(+0.34%)
Jan 18, 2017	6.471	6.493	6.417	6.439	1,020,643	-0.07(-1.01%)
Jan 17, 2017	6.510	6.515	6.477	6.504	481,416	+0.00(+0.00%)
Jan 13, 2017		6.504	6.504	6.504	0	+0.03(+0.51%)
Jan 12, 2017	6.488	6.510	6.466	6.471	578,450	-0.02(-0.25%)
Jan 11, 2017	6.499	6.502	6.466	6.488	642,270	-0.00(-0.02%)
Jan 10, 2017	6.435	6.500	6.434	6.489	405,452	+0.05(+0.84%)
Jan 09, 2017	6.370	6.435	6.368	6.435	461,689	+0.08(+1.20%)
Jan 06, 2017	6.299	6.375	6.294	6.359	824,190	+0.05(+0.86%)
Jan 05, 2017	6.283	6.337	6.265	6.304	930,573	-0.03(-0.51%)
Jan 04, 2017	6.380	6.386	6.326	6.337	485,865	-0.02(-0.26%)
Jan 03, 2017	6.348	6.375	6.326	6.353	683,440	+0.01(+0.17%)
Dec 30, 2016		6.342	6.342	6.342	0	+0.09(+1.43%)
Dec 29, 2016	6.304	6.321	6.223	6.253	785,344	-0.07(-1.07%)
Dec 28, 2016	6.315	6.326	6.288	6.321	443,346	+0.04(+0.69%)
Dec 27, 2016	6.304	6.331	6.277	6.277	521,107	-0.01(-0.17%)
Dec 23, 2016		6.288	6.288	6.288	0	+0.02(+0.35%)
Dec 22, 2016	6.293	6.299	6.250	6.266	589,430	-0.01(-0.17%)
Dec 21, 2016	6.288	6.299	6.272	6.277	461,569	+0.00(+0.00%)
Dec 20, 2016	6.266	6.304	6.261	6.277	552,177	+0.00(+0.00%)
Dec 19, 2016	6.261	6.293	6.261	6.277	587,044	+0.01(+0.09%)
Dec 16, 2016	6.212	6.288	6.212	6.272	490,842	+0.02(+0.38%)
Dec 15, 2016	6.228	6.266	6.217	6.248	526,216	+0.02(+0.31%)
Dec 14, 2016	6.125	6.245	6.123	6.228	848,778	+0.10(+1.69%)
Dec 13, 2016	6.217	6.223	6.120	6.125	688,266	-0.06(-0.99%)
Dec 12, 2016	6.213	6.235	6.181	6.186	662,598	-0.02(-0.35%)
Dec 09, 2016	6.202	6.213	6.170	6.208	444,209	+0.03(+0.52%)
Dec 08, 2016	6.208	6.224	6.170	6.175	475,604	-0.06(-0.95%)
Dec 07, 2016	6.137	6.240	6.137	6.235	801,816	+0.09(+1.41%)
Dec 06, 2016	6.159	6.169	6.116	6.148	672,712	-0.01(-0.18%)
Dec 05, 2016	6.197	6.197	6.159	6.159	496,627	+0.01(+0.18%)
Dec 02, 2016	6.208	6.208	6.148	6.148	537,035	-0.04(-0.70%)
Dec 01, 2016	6.208	6.219	6.181	6.191	558,941	-0.00(-0.04%)
Nov 30, 2016	6.235	6.235	6.181	6.194	575,147	-0.00(-0.04%)
Nov 29, 2016	6.229	6.229	6.186	6.197	412,306	+0.00(+0.00%)
Nov 28, 2016	6.294	6.294	6.197	6.197	381,909	-0.07(-1.12%)
Nov 25, 2016	6.278	6.289	6.256	6.267	2,215,837	+0.01(+0.17%)
Nov 23, 2016		6.256	6.256	6.256	0	+0.01(+0.22%)
Nov 22, 2016	6.197	6.251	6.175	6.243	672,723	+0.08(+1.36%)
Nov 21, 2016	6.159	6.191	6.148	6.159	505,179	+0.01(+0.09%)
Nov 18, 2016	6.116	6.181	6.089	6.154	1,254,264	+0.06(+1.06%)
Nov 17, 2016	6.089	6.100	6.073	6.089	399,381	+0.03(+0.54%)
Nov 16, 2016	6.094	6.127	6.051	6.056	1,292,306	-0.02(-0.36%)
Nov 15, 2016	6.029	6.078	6.029	6.078	330,466	+0.08(+1.35%)
Nov 14, 2016	6.024	6.116	5.997	5.997	554,015	-0.03(-0.54%)
Nov 11, 2016	5.889	6.051	5.889	6.029	464,878	+0.14(+2.39%)
Nov 10, 2016	5.975	5.975	5.884	5.889	456,255	-0.07(-1.14%)
Nov 09, 2016	5.919	5.968	5.812	5.957	477,112	-0.01(-0.09%)
Nov 08, 2016	5.930	5.995	5.919	5.962	419,748	+0.03(+0.54%)
Nov 07, 2016	5.903	5.936	5.898	5.930	315,493	+0.05(+0.82%)
Nov 04, 2016	5.903	5.919	5.866	5.882	347,519	-0.03(-0.45%)
Nov 03, 2016	5.893	5.936	5.893	5.909	261,268	+0.01(+0.18%)
Nov 02, 2016	5.941	5.952	5.898	5.898	571,994	-0.08(-1.26%)

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.