Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		6.529	6.529	6.529	0	+0.01(+0.18%)
Dec 28, 2017	6.505	6.523	6.482	6.517	434,841	+0.04(+0.63%)
Dec 27, 2017	6.470	6.505	6.465	6.476	371,272	-0.01(-0.09%)
Dec 26, 2017	6.447	6.494	6.424	6.482	517,934	+0.02(+0.36%)
Dec 22, 2017	6.412	6.494	6.412	6.459	385,386	+0.02(+0.36%)
Dec 21, 2017	6.459	6.470	6.430	6.436	678,998	-0.02(-0.36%)
Dec 20, 2017	6.470	6.488	6.447	6.459	338,911	-0.02(-0.36%)
Dec 19, 2017	6.465	6.491	6.424	6.482	633,437	+0.00(+0.00%)
Dec 18, 2017	6.476	6.488	6.436	6.482	767,279	+0.02(+0.27%)
Dec 15, 2017	6.465	6.482	6.436	6.465	472,934	-0.01(-0.18%)
Dec 14, 2017	6.511	6.511	6.436	6.476	373,517	-0.01(-0.20%)
Dec 13, 2017	6.460	6.495	6.443	6.489	301,763	+0.02(+0.27%)
Dec 12, 2017	6.530	6.536	6.443	6.472	451,810	-0.08(-1.15%)
Dec 11, 2017	6.547	6.565	6.513	6.547	406,660	-0.02(-0.26%)
Dec 08, 2017	6.541	6.565	6.512	6.565	504,706	+0.07(+1.07%)
Dec 07, 2017	6.437	6.495	6.437	6.495	514,777	+0.06(+0.90%)
Dec 06, 2017	6.431	6.455	6.426	6.437	445,443	+0.01(+0.09%)
Dec 05, 2017	6.368	6.437	6.358	6.431	431,789	+0.07(+1.09%)
Dec 04, 2017	6.374	6.374	6.348	6.362	352,028	+0.04(+0.64%)
Dec 01, 2017	6.298	6.330	6.275	6.322	447,954	+0.01(+0.09%)
Nov 30, 2017	6.316	6.339	6.281	6.316	435,301	+0.02(+0.28%)
Nov 29, 2017	6.333	6.333	6.258	6.298	521,160	-0.04(-0.64%)
Nov 28, 2017	6.310	6.339	6.302	6.339	288,434	+0.03(+0.46%)
Nov 27, 2017	6.356	6.374	6.304	6.310	276,971	-0.05(-0.73%)
Nov 24, 2017	6.345	6.368	6.323	6.356	146,087	+0.03(+0.55%)
Nov 22, 2017	6.310	6.346	6.310	6.322	236,378	+0.00(+0.00%)
Nov 21, 2017	6.356	6.368	6.316	6.322	411,492	-0.03(-0.55%)
Nov 20, 2017	6.374	6.391	6.316	6.356	303,905	-0.02(-0.27%)
Nov 17, 2017	6.362	6.403	6.350	6.374	395,592	+0.01(+0.18%)
Nov 16, 2017	6.298	6.363	6.281	6.362	446,360	+0.11(+1.76%)
Nov 15, 2017	6.229	6.258	6.171	6.252	937,798	-0.03(-0.46%)
Nov 14, 2017	6.507	6.507	6.234	6.281	1,237,872	-0.22(-3.41%)
Nov 13, 2017	6.433	6.520	6.378	6.502	806,764	+0.07(+1.07%)
Nov 10, 2017	6.543	6.543	6.382	6.433	675,259	-0.07(-1.06%)
Nov 09, 2017	6.554	6.555	6.485	6.502	415,003	-0.05(-0.79%)
Nov 08, 2017	6.641	6.655	6.554	6.554	357,748	-0.10(-1.56%)
Nov 07, 2017	6.606	6.658	6.606	6.658	264,052	+0.03(+0.52%)
Nov 06, 2017	6.612	6.623	6.594	6.623	323,181	+0.02(+0.26%)
Nov 03, 2017	6.692	6.692	6.594	6.606	378,461	-0.09(-1.37%)
Nov 02, 2017	6.733	6.738	6.664	6.698	266,424	-0.02(-0.26%)
Nov 01, 2017	6.698	6.715	6.675	6.715	286,784	+0.02(+0.34%)
Oct 31, 2017	6.704	6.704	6.658	6.692	282,314	-0.01(-0.09%)
Oct 30, 2017	6.658	6.704	6.658	6.698	155,457	+0.01(+0.09%)
Oct 27, 2017	6.623	6.692	6.618	6.692	167,751	+0.07(+1.13%)
Oct 26, 2017	6.687	6.715	6.566	6.618	444,588	-0.06(-0.95%)
Oct 25, 2017	6.715	6.727	6.681	6.681	168,844	-0.06(-0.85%)
Oct 24, 2017	6.773	6.773	6.698	6.738	328,309	-0.02(-0.34%)
Oct 23, 2017	6.681	6.761	6.681	6.761	224,103	+0.07(+1.12%)
Oct 20, 2017	6.715	6.727	6.681	6.687	251,638	-0.02(-0.26%)
Oct 19, 2017	6.704	6.733	6.687	6.704	293,092	+0.01(+0.17%)
Oct 18, 2017	6.704	6.715	6.658	6.692	373,901	-0.01(-0.09%)
Oct 17, 2017	6.721	6.733	6.692	6.698	238,866	-0.02(-0.26%)
Oct 16, 2017	6.750	6.761	6.710	6.715	348,819	-0.01(-0.17%)
Oct 13, 2017	6.773	6.773	6.710	6.727	256,249	-0.03(-0.43%)
Oct 12, 2017	6.750	6.756	6.721	6.756	203,633	+0.03(+0.41%)
Oct 11, 2017	6.700	6.728	6.694	6.728	277,206	+0.02(+0.34%)
Oct 10, 2017	6.683	6.711	6.671	6.705	191,100	+0.02(+0.34%)
Oct 09, 2017	6.705	6.705	6.671	6.683	202,016	-0.02(-0.26%)
Oct 06, 2017	6.683	6.700	6.671	6.700	367,303	+0.04(+0.60%)
Oct 05, 2017	6.677	6.688	6.648	6.660	245,301	-0.01(-0.09%)
Oct 04, 2017	6.671	6.683	6.657	6.665	192,121	-0.01(-0.17%)
Oct 03, 2017	6.694	6.694	6.660	6.677	364,773	-0.01(-0.17%)

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.