Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		6.255	6.255	6.255	0	+0.10(+1.56%)
Dec 29, 2016	6.070	6.188	6.048	6.159	5,825,875	+0.09(+1.46%)
Dec 28, 2016	6.070	6.114	6.033	6.070	5,885,318	-0.04(-0.64%)
Dec 27, 2016	6.131	6.152	6.080	6.109	3,330,950	-0.01(-0.12%)
Dec 23, 2016		6.116	6.116	6.116	0	+0.04(+0.72%)
Dec 22, 2016	6.072	6.123	6.021	6.072	4,401,517	-0.02(-0.36%)
Dec 21, 2016	6.167	6.232	6.087	6.094	5,890,307	-0.09(-1.41%)
Dec 20, 2016	6.174	6.261	6.123	6.181	5,181,830	-0.01(-0.23%)
Dec 19, 2016	6.101	6.211	6.080	6.196	8,366,965	+0.15(+2.40%)
Dec 16, 2016	5.927	6.101	5.927	6.051	18,734,744	+0.19(+3.23%)
Dec 15, 2016	6.007	6.058	5.847	5.861	13,640,806	-0.15(-2.54%)
Dec 14, 2016	6.181	6.218	6.007	6.014	10,161,937	-0.17(-2.71%)
Dec 13, 2016	6.261	6.287	6.120	6.181	7,609,803	-0.06(-0.93%)
Dec 12, 2016	6.181	6.247	6.131	6.240	6,614,135	+0.04(+0.59%)
Dec 09, 2016	6.196	6.261	6.152	6.203	6,185,818	+0.01(+0.12%)
Dec 08, 2016	6.080	6.247	6.051	6.196	9,398,438	+0.09(+1.55%)
Dec 07, 2016	6.014	6.131	6.014	6.101	8,546,553	+0.10(+1.70%)
Dec 06, 2016	6.000	6.072	5.978	6.000	5,673,960	-0.01(-0.12%)
Dec 05, 2016	5.956	6.007	5.869	6.007	11,586,993	+0.04(+0.61%)
Dec 02, 2016	5.905	6.043	5.891	5.971	9,794,671	+0.11(+1.86%)
Dec 01, 2016	6.014	6.051	5.811	5.861	13,273,950	-0.17(-2.77%)
Nov 30, 2016	6.109	6.174	6.003	6.029	13,435,519	-0.17(-2.70%)
Nov 29, 2016	6.072	6.232	6.072	6.196	10,379,571	+0.12(+2.04%)
Nov 28, 2016	6.109	6.181	6.051	6.072	5,596,778	-0.04(-0.71%)
Nov 25, 2016	6.065	6.160	6.036	6.116	2,618,816	+0.08(+1.33%)
Nov 23, 2016		6.036	6.036	6.036	0	-0.09(-1.43%)
Nov 22, 2016	6.014	6.145	6.000	6.123	7,540,004	+0.14(+2.31%)
Nov 21, 2016	6.051	6.101	5.985	5.985	9,353,460	-0.02(-0.36%)
Nov 18, 2016	6.058	6.065	5.949	6.007	8,835,324	-0.01(-0.12%)
Nov 17, 2016	6.094	6.203	5.992	6.014	8,158,741	-0.07(-1.19%)
Nov 16, 2016	6.087	6.138	5.971	6.087	12,524,990	+0.00(+0.00%)
Nov 15, 2016	6.181	6.247	6.051	6.087	16,054,399	-0.07(-1.06%)
Nov 14, 2016	6.036	6.174	5.861	6.152	18,309,806	+0.09(+1.44%)
Nov 11, 2016	5.876	6.196	5.861	6.065	14,303,267	+0.21(+3.60%)
Nov 10, 2016	6.349	6.349	5.818	5.854	26,413,160	-0.51(-8.00%)
Nov 09, 2016	6.509	6.531	6.305	6.363	9,693,762	-0.27(-4.06%)
Nov 08, 2016	6.611	6.654	6.552	6.632	6,880,211	-0.01(-0.22%)
Nov 07, 2016	6.545	6.669	6.531	6.647	10,636,031	+0.20(+3.16%)
Nov 04, 2016	6.451	6.478	6.385	6.443	10,078,254	-0.01(-0.23%)
Nov 03, 2016	6.465	6.509	6.436	6.458	10,368,820	+0.02(+0.34%)
Nov 02, 2016	6.676	6.698	6.407	6.436	9,898,509	-0.20(-3.07%)
Nov 01, 2016	6.814	6.821	6.603	6.640	8,650,425	-0.20(-2.87%)
Oct 31, 2016	6.741	6.843	6.720	6.836	7,290,535	+0.14(+2.06%)
Oct 28, 2016	6.683	6.763	6.683	6.698	8,215,630	+0.01(+0.22%)
Oct 27, 2016	6.938	6.938	6.683	6.683	8,437,597	-0.26(-3.77%)
Oct 26, 2016	7.011	7.018	6.880	6.945	4,014,297	-0.09(-1.34%)
Oct 25, 2016	7.003	7.069	6.989	7.040	3,838,738	+0.01(+0.10%)
Oct 24, 2016	7.069	7.112	6.981	7.032	3,910,619	+0.00(+0.00%)
Oct 21, 2016	7.047	7.112	7.011	7.032	5,673,310	-0.05(-0.72%)
Oct 20, 2016	7.076	7.105	6.996	7.083	6,214,714	-0.01(-0.10%)
Oct 19, 2016	7.069	7.134	7.025	7.090	4,195,307	+0.00(+0.00%)
Oct 18, 2016	7.090	7.101	7.018	7.090	6,120,880	+0.09(+1.25%)
Oct 17, 2016	7.061	7.094	7.003	7.003	6,056,764	-0.05(-0.72%)
Oct 14, 2016	7.040	7.120	6.996	7.054	6,350,518	+0.00(+0.00%)
Oct 13, 2016	6.967	7.080	6.952	7.054	9,165,308	+0.07(+0.94%)
Oct 12, 2016	6.887	7.036	6.858	6.989	10,297,820	+0.12(+1.69%)
Oct 11, 2016	6.989	7.025	6.858	6.872	6,557,569	-0.15(-2.07%)
Oct 10, 2016	6.938	7.069	6.931	7.018	8,147,938	+0.09(+1.37%)
Oct 07, 2016	7.003	7.156	6.916	6.923	8,401,160	-0.06(-0.83%)
Oct 06, 2016	6.974	7.011	6.712	6.981	11,113,115	-0.03(-0.41%)
Oct 05, 2016	7.294	7.367	7.011	7.011	10,870,004	-0.28(-3.89%)
Oct 04, 2016	7.447	7.461	7.236	7.294	17,624,634	-0.17(-2.34%)

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.