Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		6.625	6.625	6.625	0	+0.02(+0.31%)
Dec 28, 2017	6.640	6.645	6.547	6.605	805,620	-0.02(-0.23%)
Dec 27, 2017	6.514	6.650	6.499	6.620	991,342	+0.09(+1.39%)
Dec 26, 2017	6.544	6.580	6.499	6.529	900,189	-0.01(-0.15%)
Dec 22, 2017	6.570	6.570	6.494	6.539	529,392	-0.02(-0.31%)
Dec 21, 2017	6.529	6.580	6.514	6.559	545,633	+0.04(+0.54%)
Dec 20, 2017	6.484	6.559	6.474	6.524	1,005,252	+0.10(+1.49%)
Dec 19, 2017	6.575	6.635	6.413	6.428	2,066,055	-0.14(-2.08%)
Dec 18, 2017	6.549	6.681	6.549	6.565	781,109	+0.01(+0.08%)
Dec 15, 2017	6.595	6.625	6.539	6.559	832,691	-0.04(-0.54%)
Dec 14, 2017	6.615	6.676	6.544	6.595	695,291	-0.02(-0.31%)
Dec 13, 2017	6.590	6.650	6.549	6.615	1,008,139	+0.01(+0.08%)
Dec 12, 2017	6.666	6.696	6.610	6.610	497,924	-0.08(-1.21%)
Dec 11, 2017	6.696	6.717	6.655	6.691	514,189	-0.05(-0.67%)
Dec 08, 2017	6.605	6.756	6.595	6.736	542,124	+0.12(+1.83%)
Dec 07, 2017	6.595	6.630	6.570	6.615	656,251	-0.01(-0.08%)
Dec 06, 2017	6.585	6.711	6.580	6.620	850,989	+0.01(+0.08%)
Dec 05, 2017	6.686	6.686	6.575	6.615	808,885	-0.09(-1.36%)
Dec 04, 2017	6.812	6.817	6.688	6.706	619,389	-0.06(-0.82%)
Dec 01, 2017	6.756	6.767	6.671	6.761	610,604	-0.02(-0.30%)
Nov 30, 2017	6.797	6.812	6.741	6.782	589,056	-0.01(-0.15%)
Nov 29, 2017	6.847	6.852	6.782	6.792	527,358	-0.04(-0.59%)
Nov 28, 2017	6.918	6.918	6.812	6.832	441,752	-0.08(-1.17%)
Nov 27, 2017	6.948	6.958	6.873	6.913	632,641	+0.01(+0.15%)
Nov 24, 2017	6.928	6.933	6.893	6.903	278,467	-0.01(-0.07%)
Nov 22, 2017	6.908	6.918	6.802	6.908	549,065	+0.02(+0.22%)
Nov 21, 2017	6.943	6.968	6.883	6.893	547,839	-0.02(-0.29%)
Nov 20, 2017	6.989	6.989	6.868	6.913	743,853	+0.02(+0.29%)
Nov 17, 2017	6.812	6.911	6.797	6.893	419,459	+0.07(+0.96%)
Nov 16, 2017	6.807	6.918	6.787	6.827	598,522	+0.04(+0.60%)
Nov 15, 2017	6.827	6.827	6.767	6.787	346,446	-0.06(-0.89%)
Nov 14, 2017	6.756	6.903	6.741	6.847	544,754	+0.06(+0.89%)
Nov 13, 2017	6.756	6.832	6.742	6.787	541,510	-0.02(-0.22%)
Nov 10, 2017	6.807	6.847	6.686	6.802	1,433,386	-0.02(-0.30%)
Nov 09, 2017	6.891	6.896	6.741	6.822	1,220,101	-0.06(-0.86%)
Nov 08, 2017	6.738	6.881	6.699	6.881	1,171,673	+0.16(+2.42%)
Nov 07, 2017	6.615	6.733	6.610	6.718	1,742,382	+0.11(+1.72%)
Nov 06, 2017	6.625	6.649	6.560	6.605	1,714,112	-0.01(-0.15%)
Nov 03, 2017	6.442	6.654	6.417	6.615	3,490,003	+0.47(+7.63%)
Nov 02, 2017	6.190	6.210	6.064	6.146	920,701	-0.02(-0.32%)
Nov 01, 2017	6.161	6.211	6.153	6.166	639,601	+0.01(+0.16%)
Oct 31, 2017	6.225	6.253	6.151	6.156	619,615	-0.07(-1.11%)
Oct 30, 2017	6.240	6.314	6.198	6.225	548,362	-0.01(-0.16%)
Oct 27, 2017	6.161	6.235	6.143	6.235	515,506	+0.09(+1.53%)
Oct 26, 2017	6.200	6.207	6.136	6.141	645,409	-0.05(-0.80%)
Oct 25, 2017	6.274	6.299	6.170	6.190	640,833	-0.12(-1.95%)
Oct 24, 2017	6.314	6.328	6.254	6.314	715,218	+0.01(+0.23%)
Oct 23, 2017	6.299	6.309	6.274	6.299	382,641	+0.02(+0.39%)
Oct 20, 2017	6.259	6.306	6.240	6.274	568,764	+0.04(+0.71%)
Oct 19, 2017	6.220	6.249	6.195	6.230	520,840	-0.01(-0.24%)
Oct 18, 2017	6.240	6.289	6.240	6.245	467,848	+0.00(+0.00%)
Oct 17, 2017	6.294	6.309	6.225	6.245	673,618	-0.02(-0.32%)
Oct 16, 2017	6.274	6.284	6.230	6.264	710,048	-0.00(-0.08%)
Oct 13, 2017	6.309	6.331	6.257	6.269	459,441	-0.05(-0.78%)
Oct 12, 2017	6.319	6.333	6.289	6.319	745,394	+0.03(+0.47%)
Oct 11, 2017	6.294	6.316	6.259	6.289	681,197	+0.00(+0.00%)
Oct 10, 2017	6.269	6.294	6.245	6.289	539,878	+0.04(+0.71%)
Oct 09, 2017	6.274	6.304	6.245	6.245	437,623	-0.02(-0.32%)
Oct 06, 2017	6.304	6.311	6.257	6.264	515,842	-0.03(-0.55%)
Oct 05, 2017	6.279	6.323	6.235	6.299	842,504	+0.04(+0.71%)
Oct 04, 2017	6.304	6.309	6.210	6.254	953,121	-0.03(-0.47%)
Oct 03, 2017	6.368	6.383	6.255	6.284	820,026	-0.08(-1.32%)

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.