Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		6.952	6.952	6.952	0	+0.06(+0.81%)
Dec 28, 2017	6.705	6.946	6.607	6.897	435,797	+0.20(+2.95%)
Dec 27, 2017	6.699	6.878	6.684	6.699	432,520	+0.01(+0.09%)
Dec 26, 2017	6.792	6.823	6.650	6.693	395,966	-0.11(-1.63%)
Dec 22, 2017	6.897	6.903	6.761	6.804	276,932	-0.08(-1.17%)
Dec 21, 2017	6.773	6.959	6.773	6.884	409,787	+0.11(+1.64%)
Dec 20, 2017	6.897	6.915	6.718	6.773	572,191	-0.07(-0.99%)
Dec 19, 2017	7.039	7.088	6.773	6.841	531,567	-0.14(-2.03%)
Dec 18, 2017	6.854	7.261	6.854	6.983	592,496	+0.15(+2.26%)
Dec 15, 2017	6.736	7.008	6.613	6.829	561,301	+0.11(+1.65%)
Dec 14, 2017	6.878	6.977	6.699	6.718	819,469	-0.35(-4.98%)
Dec 13, 2017	7.230	7.261	6.891	7.070	1,054,017	-0.27(-3.70%)
Dec 12, 2017	7.156	7.496	7.150	7.341	2,056,085	+0.20(+2.81%)
Dec 11, 2017	6.551	7.168	6.551	7.141	1,789,873	+0.58(+8.80%)
Dec 08, 2017	6.607	6.681	6.502	6.563	817,261	-0.01(-0.19%)
Dec 07, 2017	6.600	6.681	6.557	6.576	443,652	-0.02(-0.28%)
Dec 06, 2017	6.539	6.693	6.403	6.594	742,191	+0.00(+0.00%)
Dec 05, 2017	6.637	6.773	6.526	6.594	858,687	-0.07(-1.02%)
Dec 04, 2017	6.786	6.810	6.440	6.662	835,977	-0.04(-0.64%)
Dec 01, 2017	6.360	6.761	6.360	6.705	1,328,833	+0.49(+7.85%)
Nov 30, 2017	6.082	6.236	6.069	6.218	592,274	+0.16(+2.65%)
Nov 29, 2017	5.989	6.113	5.921	6.057	770,140	+0.06(+1.03%)
Nov 28, 2017	6.057	6.156	5.921	5.995	395,852	-0.06(-0.92%)
Nov 27, 2017	6.014	6.119	5.971	6.051	619,647	+0.03(+0.51%)
Nov 24, 2017	5.983	6.051	5.897	6.020	537,323	+0.09(+1.46%)
Nov 22, 2017	5.866	5.971	5.807	5.934	735,938	+0.08(+1.37%)
Nov 21, 2017	5.822	5.977	5.785	5.853	886,400	+0.08(+1.39%)
Nov 20, 2017	5.940	6.051	5.440	5.773	2,238,578	-0.15(-2.60%)
Nov 17, 2017	5.866	6.001	5.668	5.927	1,228,450	+0.12(+2.02%)
Nov 16, 2017	5.748	5.866	5.642	5.810	582,291	+0.08(+1.40%)
Nov 15, 2017	5.582	5.816	5.322	5.730	829,704	+0.04(+0.65%)
Nov 14, 2017	6.181	6.181	5.643	5.693	1,913,324	-0.49(-7.89%)
Nov 13, 2017	6.187	6.261	6.100	6.181	515,513	-0.06(-0.89%)
Nov 10, 2017	6.181	6.397	6.162	6.236	765,405	+0.07(+1.10%)
Nov 09, 2017	6.248	6.264	6.125	6.168	1,046,434	-0.16(-2.54%)
Nov 08, 2017	6.378	6.463	6.255	6.329	567,606	-0.05(-0.77%)
Nov 07, 2017	6.502	6.563	6.335	6.378	1,361,620	-0.05(-0.77%)
Nov 06, 2017	6.181	6.532	6.181	6.428	1,333,883	+0.22(+3.48%)
Nov 03, 2017	6.421	6.563	6.051	6.211	1,308,387	-0.19(-2.99%)
Nov 02, 2017	6.570	6.613	6.267	6.403	587,015	-0.19(-2.81%)
Nov 01, 2017	6.699	6.792	6.483	6.588	802,816	-0.08(-1.20%)
Oct 31, 2017	6.563	6.705	6.372	6.668	1,002,731	+0.15(+2.37%)
Oct 30, 2017	6.514	6.668	6.392	6.514	965,790	+0.02(+0.38%)
Oct 27, 2017	6.255	6.570	6.255	6.489	539,344	+0.25(+3.96%)
Oct 26, 2017	6.366	6.408	6.211	6.242	717,607	-0.12(-1.84%)
Oct 25, 2017	6.452	6.452	6.199	6.360	1,055,409	-0.10(-1.53%)
Oct 24, 2017	6.532	6.594	6.409	6.458	497,175	-0.02(-0.29%)
Oct 23, 2017	6.428	6.712	6.409	6.477	799,170	+0.01(+0.19%)
Oct 20, 2017	6.378	6.539	6.335	6.465	1,076,224	+0.09(+1.45%)
Oct 19, 2017	6.378	6.446	6.236	6.372	507,359	+0.01(+0.10%)
Oct 18, 2017	6.440	6.495	6.162	6.366	388,546	-0.02(-0.29%)
Oct 17, 2017	6.532	6.668	6.285	6.384	846,414	-0.15(-2.36%)
Oct 16, 2017	6.298	6.563	6.298	6.539	579,086	+0.23(+3.62%)
Oct 13, 2017	6.106	6.329	5.983	6.310	724,285	+0.23(+3.86%)
Oct 12, 2017	6.020	6.150	5.958	6.076	692,413	+0.04(+0.61%)
Oct 11, 2017	6.113	6.187	5.992	6.039	345,919	-0.09(-1.41%)
Oct 10, 2017	6.174	6.390	6.125	6.125	530,054	+0.11(+1.85%)
Oct 09, 2017	6.292	6.292	5.912	6.014	1,155,404	-0.26(-4.13%)
Oct 06, 2017	6.279	6.390	6.137	6.273	438,527	-0.03(-0.49%)
Oct 05, 2017	6.248	6.446	6.248	6.304	587,956	+0.08(+1.29%)
Oct 04, 2017	6.347	6.446	6.113	6.224	702,729	-0.11(-1.75%)
Oct 03, 2017	5.971	6.344	5.897	6.335	1,259,520	+0.39(+6.54%)

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.