Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	6.716	6.734	6.626	6.662	1,714,822	-0.04(-0.67%)
Feb 27, 2017	6.806	6.829	6.653	6.707	1,980,527	-0.09(-1.39%)
Feb 24, 2017	6.757	6.842	6.343	6.802	3,371,880	+0.08(+1.20%)
Feb 23, 2017	6.941	6.950	6.707	6.721	2,224,195	-0.22(-3.18%)
Feb 22, 2017	6.838	6.959	6.838	6.941	1,403,012	+0.07(+0.98%)
Feb 21, 2017	6.851	6.896	6.820	6.874	1,106,869	+0.05(+0.73%)
Feb 17, 2017		6.824	6.824	6.824	0	+0.03(+0.40%)
Feb 16, 2017	6.784	6.829	6.757	6.797	1,096,819	-0.00(-0.07%)
Feb 15, 2017	6.748	6.806	6.725	6.802	1,062,068	+0.08(+1.20%)
Feb 14, 2017	6.626	6.730	6.604	6.721	888,551	+0.11(+1.70%)
Feb 13, 2017	6.626	6.659	6.599	6.608	1,073,005	+0.01(+0.20%)
Feb 10, 2017	6.577	6.638	6.527	6.595	1,221,081	+0.08(+1.17%)
Feb 09, 2017	6.532	6.586	6.500	6.518	751,038	-0.02(-0.34%)
Feb 08, 2017	6.514	6.541	6.460	6.541	1,164,934	-0.03(-0.41%)
Feb 07, 2017	6.545	6.604	6.500	6.568	1,044,409	+0.04(+0.62%)
Feb 06, 2017	6.446	6.541	6.415	6.527	1,088,777	+0.03(+0.42%)
Feb 03, 2017	6.500	6.532	6.435	6.500	918,480	+0.07(+1.12%)
Feb 02, 2017	6.514	6.527	6.419	6.428	737,454	-0.12(-1.85%)
Feb 01, 2017	6.406	6.559	6.395	6.550	863,243	+0.19(+3.04%)
Jan 31, 2017	6.442	6.464	6.347	6.356	1,118,228	-0.12(-1.87%)
Jan 30, 2017	6.478	6.482	6.406	6.478	1,189,893	-0.00(-0.07%)
Jan 27, 2017	6.500	6.518	6.438	6.482	650,958	+0.00(+0.07%)
Jan 26, 2017	6.523	6.523	6.460	6.478	859,417	-0.04(-0.55%)
Jan 25, 2017	6.478	6.532	6.437	6.514	1,437,952	+0.09(+1.47%)
Jan 24, 2017	6.410	6.464	6.374	6.419	1,149,062	+0.03(+0.42%)
Jan 23, 2017	6.410	6.437	6.379	6.392	1,154,200	+0.02(+0.28%)
Jan 20, 2017	6.419	6.478	6.361	6.374	1,000,411	-0.04(-0.70%)
Jan 19, 2017	6.428	6.433	6.303	6.419	1,950,264	-0.06(-0.90%)
Jan 18, 2017	6.370	6.482	6.343	6.478	1,483,700	+0.11(+1.69%)
Jan 17, 2017	6.383	6.424	6.352	6.370	767,550	-0.01(-0.21%)
Jan 13, 2017		6.383	6.383	6.383	0	+0.03(+0.42%)
Jan 12, 2017	6.383	6.383	6.303	6.356	617,540	-0.04(-0.56%)
Jan 11, 2017	6.397	6.415	6.325	6.392	543,294	+0.00(+0.00%)
Jan 10, 2017	6.352	6.401	6.318	6.392	966,027	+0.04(+0.64%)
Jan 09, 2017	6.478	6.478	6.347	6.352	795,375	-0.13(-2.01%)
Jan 06, 2017	6.505	6.541	6.460	6.482	628,953	+0.00(+0.07%)
Jan 05, 2017	6.545	6.577	6.469	6.478	868,860	-0.05(-0.76%)
Jan 04, 2017	6.487	6.568	6.446	6.527	2,122,479	+0.06(+0.90%)
Jan 03, 2017	6.388	6.478	6.316	6.469	1,196,711	+0.12(+1.91%)
Dec 30, 2016		6.347	6.347	6.347	0	-0.03(-0.42%)
Dec 29, 2016	6.356	6.401	6.343	6.374	522,023	+0.04(+0.57%)
Dec 28, 2016	6.415	6.451	6.334	6.338	538,026	-0.07(-1.12%)
Dec 27, 2016	6.298	6.415	6.293	6.410	809,266	+0.12(+1.86%)
Dec 23, 2016		6.293	6.293	6.293	0	+0.09(+1.52%)
Dec 22, 2016	6.208	6.208	6.161	6.199	626,923	-0.01(-0.14%)
Dec 21, 2016	6.217	6.224	6.175	6.208	586,717	+0.00(+0.07%)
Dec 20, 2016	6.217	6.226	6.136	6.204	758,785	+0.00(+0.07%)
Dec 19, 2016	6.082	6.222	6.069	6.199	1,393,782	+0.15(+2.45%)
Dec 16, 2016	6.073	6.127	6.037	6.051	2,577,401	-0.03(-0.52%)
Dec 15, 2016	6.019	6.096	6.019	6.082	954,289	+0.06(+0.97%)
Dec 14, 2016	6.051	6.069	6.015	6.024	823,112	-0.02(-0.30%)
Dec 13, 2016	6.109	6.118	5.992	6.042	1,061,246	-0.04(-0.67%)
Dec 12, 2016	6.150	6.179	6.037	6.082	1,082,704	-0.07(-1.10%)
Dec 09, 2016	6.177	6.177	6.100	6.150	1,091,653	-0.03(-0.51%)
Dec 08, 2016	6.127	6.197	6.069	6.181	854,905	+0.07(+1.10%)
Dec 07, 2016	6.105	6.141	6.069	6.114	744,176	-0.01(-0.22%)
Dec 06, 2016	6.150	6.177	6.082	6.127	867,449	-0.05(-0.87%)
Dec 05, 2016	6.132	6.181	6.105	6.181	928,355	+0.09(+1.40%)
Dec 02, 2016	6.136	6.163	6.069	6.096	585,590	-0.07(-1.17%)

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.