Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		6.465	6.465	6.465	0	+0.02(+0.31%)
Dec 28, 2017	6.480	6.485	6.389	6.446	825,532	-0.01(-0.23%)
Dec 27, 2017	6.357	6.490	6.342	6.460	1,015,845	+0.09(+1.39%)
Dec 26, 2017	6.386	6.421	6.342	6.372	922,439	-0.01(-0.15%)
Dec 22, 2017	6.411	6.411	6.337	6.382	542,477	-0.02(-0.31%)
Dec 21, 2017	6.372	6.421	6.357	6.401	559,119	+0.03(+0.54%)
Dec 20, 2017	6.327	6.401	6.317	6.367	1,030,099	+0.09(+1.49%)
Dec 19, 2017	6.416	6.475	6.258	6.273	2,117,121	-0.13(-2.08%)
Dec 18, 2017	6.391	6.520	6.391	6.406	800,416	+0.00(+0.08%)
Dec 15, 2017	6.436	6.465	6.382	6.401	853,273	-0.03(-0.54%)
Dec 14, 2017	6.455	6.515	6.386	6.436	712,476	-0.02(-0.31%)
Dec 13, 2017	6.431	6.490	6.391	6.455	1,033,057	+0.00(+0.08%)
Dec 12, 2017	6.505	6.534	6.451	6.451	510,232	-0.08(-1.21%)
Dec 11, 2017	6.534	6.555	6.495	6.529	526,898	-0.04(-0.67%)
Dec 08, 2017	6.446	6.593	6.436	6.574	555,523	+0.12(+1.83%)
Dec 07, 2017	6.436	6.470	6.411	6.455	672,471	-0.00(-0.08%)
Dec 06, 2017	6.426	6.549	6.421	6.460	872,023	+0.00(+0.08%)
Dec 05, 2017	6.524	6.524	6.416	6.455	828,878	-0.09(-1.36%)
Dec 04, 2017	6.648	6.653	6.527	6.544	634,698	-0.05(-0.82%)
Dec 01, 2017	6.593	6.603	6.510	6.598	625,696	-0.02(-0.30%)
Nov 30, 2017	6.633	6.648	6.579	6.618	603,615	-0.01(-0.15%)
Nov 29, 2017	6.682	6.687	6.618	6.628	540,393	-0.04(-0.59%)
Nov 28, 2017	6.751	6.751	6.648	6.667	452,671	-0.08(-1.17%)
Nov 27, 2017	6.781	6.791	6.707	6.746	648,278	+0.01(+0.15%)
Nov 24, 2017	6.761	6.766	6.726	6.736	285,350	-0.00(-0.07%)
Nov 22, 2017	6.741	6.751	6.638	6.741	562,636	+0.01(+0.22%)
Nov 21, 2017	6.776	6.800	6.717	6.726	561,380	-0.02(-0.29%)
Nov 20, 2017	6.820	6.820	6.702	6.746	762,239	+0.02(+0.29%)
Nov 17, 2017	6.648	6.744	6.633	6.726	429,827	+0.06(+0.96%)
Nov 16, 2017	6.643	6.751	6.623	6.662	613,315	+0.04(+0.60%)
Nov 15, 2017	6.662	6.662	6.603	6.623	355,009	-0.06(-0.89%)
Nov 14, 2017	6.593	6.736	6.579	6.682	558,218	+0.06(+0.89%)
Nov 13, 2017	6.593	6.667	6.579	6.623	554,894	-0.01(-0.22%)
Nov 10, 2017	6.643	6.682	6.524	6.638	1,468,814	-0.02(-0.30%)
Nov 09, 2017	6.725	6.730	6.578	6.658	1,250,258	-0.06(-0.86%)
Nov 08, 2017	6.576	6.715	6.537	6.715	1,200,633	+0.16(+2.42%)
Nov 07, 2017	6.455	6.571	6.450	6.556	1,785,448	+0.11(+1.72%)
Nov 06, 2017	6.465	6.489	6.402	6.446	1,756,479	-0.01(-0.15%)
Nov 03, 2017	6.287	6.494	6.262	6.455	3,576,265	+0.46(+7.63%)
Nov 02, 2017	6.041	6.060	5.918	5.998	943,458	-0.02(-0.32%)
Nov 01, 2017	6.012	6.061	6.005	6.017	655,410	+0.01(+0.16%)
Oct 31, 2017	6.075	6.102	6.002	6.007	634,930	-0.07(-1.11%)
Oct 30, 2017	6.089	6.161	6.048	6.075	561,916	-0.01(-0.16%)
Oct 27, 2017	6.012	6.084	5.995	6.084	528,248	+0.09(+1.53%)
Oct 26, 2017	6.051	6.058	5.988	5.993	661,362	-0.05(-0.80%)
Oct 25, 2017	6.123	6.147	6.022	6.041	656,672	-0.12(-1.95%)
Oct 24, 2017	6.161	6.176	6.104	6.161	732,896	+0.01(+0.24%)
Oct 23, 2017	6.147	6.157	6.123	6.147	392,099	+0.02(+0.39%)
Oct 20, 2017	6.108	6.154	6.089	6.123	582,822	+0.04(+0.71%)
Oct 19, 2017	6.070	6.099	6.046	6.079	533,713	-0.01(-0.24%)
Oct 18, 2017	6.089	6.137	6.089	6.094	479,411	+0.00(+0.00%)
Oct 17, 2017	6.142	6.157	6.075	6.094	690,268	-0.02(-0.32%)
Oct 16, 2017	6.123	6.132	6.079	6.113	727,598	-0.00(-0.08%)
Oct 13, 2017	6.157	6.178	6.106	6.118	470,796	-0.05(-0.78%)
Oct 12, 2017	6.166	6.181	6.137	6.166	763,818	+0.03(+0.47%)
Oct 11, 2017	6.142	6.164	6.108	6.137	698,034	+0.00(+0.00%)
Oct 10, 2017	6.118	6.142	6.094	6.137	553,222	+0.04(+0.71%)
Oct 09, 2017	6.123	6.152	6.094	6.094	448,440	-0.02(-0.32%)
Oct 06, 2017	6.152	6.159	6.106	6.113	528,592	-0.03(-0.55%)
Oct 05, 2017	6.128	6.171	6.084	6.147	863,328	+0.04(+0.71%)
Oct 04, 2017	6.152	6.157	6.060	6.104	976,680	-0.03(-0.47%)
Oct 03, 2017	6.214	6.229	6.104	6.132	840,294	-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.