Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	6.125	6.148	6.092	6.125	448,829	+0.02(+0.28%)
Nov 29, 2017	6.142	6.142	6.069	6.109	537,356	-0.04(-0.64%)
Nov 28, 2017	6.120	6.148	6.112	6.148	297,398	+0.03(+0.46%)
Nov 27, 2017	6.165	6.182	6.114	6.120	285,579	-0.04(-0.73%)
Nov 24, 2017	6.153	6.176	6.132	6.165	150,627	+0.03(+0.55%)
Nov 22, 2017	6.120	6.155	6.120	6.131	243,724	+0.00(+0.00%)
Nov 21, 2017	6.165	6.176	6.125	6.131	424,280	-0.03(-0.55%)
Nov 20, 2017	6.182	6.198	6.125	6.165	313,350	-0.02(-0.27%)
Nov 17, 2017	6.170	6.210	6.159	6.182	407,886	+0.01(+0.18%)
Nov 16, 2017	6.109	6.171	6.092	6.170	460,232	+0.11(+1.76%)
Nov 15, 2017	6.041	6.069	5.985	6.064	966,942	-0.03(-0.46%)
Nov 14, 2017	6.311	6.311	6.046	6.092	1,276,342	-0.21(-3.40%)
Nov 13, 2017	6.239	6.323	6.185	6.306	831,874	+0.07(+1.07%)
Nov 10, 2017	6.345	6.345	6.189	6.239	696,275	-0.07(-1.06%)
Nov 09, 2017	6.356	6.357	6.289	6.306	427,920	-0.05(-0.79%)
Nov 08, 2017	6.440	6.454	6.356	6.356	368,882	-0.10(-1.56%)
Nov 07, 2017	6.407	6.457	6.407	6.457	272,270	+0.03(+0.52%)
Nov 06, 2017	6.412	6.423	6.395	6.423	333,240	+0.02(+0.26%)
Nov 03, 2017	6.490	6.490	6.395	6.407	390,240	-0.09(-1.37%)
Nov 02, 2017	6.529	6.535	6.462	6.496	274,716	-0.02(-0.26%)
Nov 01, 2017	6.496	6.513	6.474	6.513	295,710	+0.02(+0.34%)
Oct 31, 2017	6.501	6.501	6.457	6.490	291,101	-0.01(-0.09%)
Oct 30, 2017	6.457	6.501	6.457	6.496	160,296	+0.01(+0.09%)
Oct 27, 2017	6.423	6.490	6.418	6.490	172,972	+0.07(+1.13%)
Oct 26, 2017	6.485	6.513	6.368	6.418	458,425	-0.06(-0.95%)
Oct 25, 2017	6.513	6.524	6.479	6.479	174,099	-0.06(-0.85%)
Oct 24, 2017	6.568	6.568	6.496	6.535	338,527	-0.02(-0.34%)
Oct 23, 2017	6.479	6.557	6.479	6.557	231,078	+0.07(+1.12%)
Oct 20, 2017	6.513	6.524	6.479	6.485	259,470	-0.02(-0.26%)
Oct 19, 2017	6.501	6.529	6.485	6.501	302,215	+0.01(+0.17%)
Oct 18, 2017	6.501	6.513	6.457	6.490	385,538	-0.01(-0.09%)
Oct 17, 2017	6.518	6.529	6.490	6.496	246,300	-0.02(-0.26%)
Oct 16, 2017	6.546	6.557	6.507	6.513	359,675	-0.01(-0.17%)
Oct 13, 2017	6.568	6.568	6.507	6.524	264,224	-0.03(-0.43%)
Oct 12, 2017	6.546	6.552	6.518	6.552	209,971	+0.03(+0.41%)
Oct 11, 2017	6.497	6.525	6.492	6.525	285,846	+0.02(+0.34%)
Oct 10, 2017	6.481	6.508	6.469	6.503	197,057	+0.02(+0.34%)
Oct 09, 2017	6.503	6.503	6.469	6.481	208,312	-0.02(-0.26%)
Oct 06, 2017	6.481	6.497	6.469	6.497	378,751	+0.04(+0.60%)
Oct 05, 2017	6.475	6.486	6.447	6.458	252,947	-0.01(-0.09%)
Oct 04, 2017	6.469	6.481	6.456	6.464	198,109	-0.01(-0.17%)
Oct 03, 2017	6.492	6.492	6.458	6.475	376,143	-0.01(-0.17%)
Oct 02, 2017	6.492	6.503	6.469	6.486	331,526	-0.01(-0.17%)
Sep 29, 2017	6.481	6.503	6.464	6.497	316,713	+0.02(+0.26%)
Sep 28, 2017	6.475	6.497	6.441	6.481	714,623	+0.01(+0.17%)
Sep 27, 2017	6.469	6.547	6.447	6.469	472,246	+0.01(+0.17%)
Sep 26, 2017	6.475	6.514	6.458	6.458	356,191	-0.03(-0.51%)
Sep 25, 2017	6.486	6.497	6.469	6.492	230,158	+0.00(+0.00%)
Sep 22, 2017	6.458	6.492	6.458	6.492	186,210	+0.03(+0.52%)
Sep 21, 2017	6.469	6.475	6.442	6.458	220,548	-0.01(-0.17%)
Sep 20, 2017	6.464	6.481	6.442	6.469	271,702	+0.00(+0.00%)
Sep 19, 2017	6.514	6.514	6.464	6.469	210,424	-0.03(-0.51%)
Sep 18, 2017	6.530	6.530	6.497	6.503	158,690	-0.02(-0.34%)
Sep 15, 2017	6.514	6.525	6.503	6.525	334,381	+0.01(+0.09%)
Sep 14, 2017	6.481	6.525	6.481	6.519	192,861	+0.06(+0.93%)
Sep 13, 2017	6.515	6.515	6.448	6.459	342,724	-0.06(-0.85%)
Sep 12, 2017	6.542	6.542	6.476	6.515	372,571	-0.03(-0.42%)
Sep 11, 2017	6.487	6.550	6.476	6.542	256,835	+0.10(+1.54%)
Sep 08, 2017	6.470	6.498	6.443	6.443	182,856	-0.03(-0.51%)
Sep 07, 2017	6.487	6.488	6.459	6.476	146,445	-0.01(-0.09%)
Sep 06, 2017	6.454	6.481	6.443	6.481	266,090	+0.03(+0.51%)
Sep 05, 2017	6.515	6.515	6.443	6.448	251,085	-0.04(-0.68%)

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.