Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		6.343	6.343	6.343	0	-0.03(-0.42%)
Dec 29, 2016	6.352	6.397	6.338	6.370	522,401	+0.04(+0.57%)
Dec 28, 2016	6.410	6.446	6.329	6.334	538,416	-0.07(-1.12%)
Dec 27, 2016	6.293	6.410	6.289	6.406	809,852	+0.12(+1.86%)
Dec 23, 2016		6.289	6.289	6.289	0	+0.09(+1.52%)
Dec 22, 2016	6.204	6.204	6.156	6.195	627,377	-0.01(-0.14%)
Dec 21, 2016	6.213	6.219	6.170	6.204	587,142	+0.00(+0.07%)
Dec 20, 2016	6.213	6.221	6.132	6.199	759,335	+0.00(+0.07%)
Dec 19, 2016	6.078	6.217	6.064	6.195	1,394,792	+0.15(+2.45%)
Dec 16, 2016	6.069	6.123	6.033	6.046	2,579,268	-0.03(-0.52%)
Dec 15, 2016	6.015	6.091	6.015	6.078	954,981	+0.06(+0.97%)
Dec 14, 2016	6.046	6.064	6.010	6.019	823,709	-0.02(-0.30%)
Dec 13, 2016	6.105	6.114	5.988	6.037	1,062,015	-0.04(-0.67%)
Dec 12, 2016	6.145	6.174	6.033	6.078	1,083,488	-0.07(-1.10%)
Dec 09, 2016	6.172	6.172	6.096	6.145	1,092,444	-0.03(-0.51%)
Dec 08, 2016	6.123	6.192	6.064	6.177	855,524	+0.07(+1.10%)
Dec 07, 2016	6.100	6.136	6.064	6.109	744,715	-0.01(-0.22%)
Dec 06, 2016	6.145	6.172	6.078	6.123	868,077	-0.05(-0.87%)
Dec 05, 2016	6.127	6.177	6.100	6.177	929,027	+0.09(+1.40%)
Dec 02, 2016	6.132	6.159	6.064	6.091	586,014	-0.07(-1.17%)
Dec 01, 2016	6.172	6.228	6.127	6.163	710,884	+0.02(+0.37%)
Nov 30, 2016	6.204	6.226	6.105	6.141	687,298	-0.05(-0.80%)
Nov 29, 2016	6.186	6.204	6.168	6.190	602,405	+0.00(+0.07%)
Nov 28, 2016	6.226	6.239	6.145	6.186	732,727	-0.04(-0.65%)
Nov 25, 2016	6.154	6.226	6.107	6.226	557,167	+0.09(+1.47%)
Nov 23, 2016		6.136	6.136	6.136	0	+0.01(+0.15%)
Nov 22, 2016	6.186	6.192	6.118	6.127	709,770	-0.04(-0.58%)
Nov 21, 2016	6.248	6.257	6.143	6.163	2,085,863	-0.04(-0.72%)
Nov 18, 2016	6.136	6.208	6.096	6.208	853,631	+0.09(+1.39%)
Nov 17, 2016	6.105	6.145	6.087	6.123	718,428	+0.04(+0.59%)
Nov 16, 2016	6.055	6.123	6.055	6.087	508,509	+0.00(+0.07%)
Nov 15, 2016	6.132	6.132	6.037	6.082	479,510	-0.05(-0.88%)
Nov 14, 2016	6.082	6.181	6.082	6.136	478,380	+0.04(+0.74%)
Nov 11, 2016	6.006	6.118	6.006	6.091	513,112	+0.05(+0.89%)
Nov 10, 2016	6.006	6.060	5.979	6.037	637,980	+0.08(+1.28%)
Nov 09, 2016	5.682	5.981	5.619	5.961	1,007,607	+0.17(+2.95%)
Nov 08, 2016	5.772	5.803	5.715	5.790	814,844	+0.01(+0.15%)
Nov 07, 2016	5.693	5.816	5.693	5.781	842,718	+0.12(+2.09%)
Nov 04, 2016	5.759	5.821	5.645	5.663	1,019,185	-0.04(-0.62%)
Nov 03, 2016	5.926	5.935	5.674	5.698	1,056,787	-0.24(-3.99%)
Nov 02, 2016	5.970	6.049	5.930	5.935	492,837	-0.06(-1.02%)
Nov 01, 2016	6.075	6.075	5.979	5.996	715,353	-0.02(-0.36%)
Oct 31, 2016	6.062	6.062	6.014	6.018	654,071	-0.02(-0.36%)
Oct 28, 2016	5.970	6.049	5.952	6.040	900,431	+0.08(+1.40%)
Oct 27, 2016	5.979	5.987	5.957	5.957	1,048,167	+0.00(+0.00%)
Oct 26, 2016	5.935	5.983	5.926	5.957	729,632	-0.00(-0.07%)
Oct 25, 2016	5.970	5.970	5.926	5.961	711,339	-0.01(-0.22%)
Oct 24, 2016	5.983	5.996	5.957	5.974	476,959	+0.00(+0.00%)
Oct 21, 2016	5.944	5.983	5.922	5.974	367,064	+0.05(+0.81%)
Oct 20, 2016	5.970	5.970	5.900	5.926	410,879	-0.06(-1.03%)
Oct 19, 2016	5.944	5.992	5.934	5.987	706,150	+0.05(+0.81%)
Oct 18, 2016	5.926	5.950	5.908	5.939	406,145	+0.04(+0.67%)
Oct 17, 2016	5.895	5.922	5.882	5.900	640,256	-0.02(-0.37%)
Oct 14, 2016	5.922	5.952	5.904	5.922	425,360	+0.02(+0.30%)
Oct 13, 2016	5.922	5.930	5.891	5.904	547,292	-0.04(-0.59%)
Oct 12, 2016	5.957	5.965	5.922	5.939	625,330	-0.01(-0.15%)
Oct 11, 2016	5.974	5.987	5.939	5.948	584,641	-0.03(-0.44%)
Oct 10, 2016	6.001	6.014	5.970	5.974	393,927	-0.00(-0.07%)
Oct 07, 2016	5.992	5.992	5.957	5.979	664,607	+0.00(+0.00%)
Oct 06, 2016	5.974	5.979	5.922	5.979	574,165	+0.00(+0.07%)
Oct 05, 2016	5.974	5.987	5.952	5.974	685,929	+0.04(+0.59%)
Oct 04, 2016	5.983	5.992	5.917	5.939	700,732	-0.03(-0.51%)

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.