Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	6.510	6.620	6.500	6.590	367,767	+0.14(+2.17%)
Nov 29, 2016	6.510	6.510	6.440	6.450	217,876	+0.05(+0.78%)
Nov 28, 2016	6.460	6.490	6.400	6.400	145,068	-0.11(-1.69%)
Nov 25, 2016	6.460	6.540	6.430	6.510	195,971	+0.05(+0.77%)
Nov 23, 2016		6.460	6.460	6.460	0	+0.21(+3.37%)
Nov 22, 2016	6.220	6.291	6.220	6.249	82,031	+0.01(+0.11%)
Nov 21, 2016	6.220	6.265	6.210	6.242	42,898	-0.04(-0.60%)
Nov 18, 2016	6.260	6.300	6.230	6.280	186,178	+0.08(+1.31%)
Nov 17, 2016	6.120	6.260	6.100	6.199	157,021	+0.07(+1.13%)
Nov 16, 2016	6.080	6.143	6.080	6.130	80,642	+0.03(+0.49%)
Nov 15, 2016	6.160	6.166	6.095	6.100	82,225	-0.10(-1.61%)
Nov 14, 2016	6.200	6.267	6.120	6.200	177,378	+0.08(+1.39%)
Nov 11, 2016	5.870	6.180	5.860	6.115	365,743	+0.27(+4.53%)
Nov 10, 2016	5.670	5.880	5.670	5.850	525,321	+0.18(+3.17%)
Nov 09, 2016	5.410	5.700	5.410	5.670	217,910	+0.02(+0.35%)
Nov 08, 2016	5.608	5.676	5.530	5.650	76,213	+0.03(+0.53%)
Nov 07, 2016	5.570	5.630	5.550	5.620	75,855	+0.23(+4.27%)
Nov 04, 2016	5.400	5.430	5.385	5.390	53,952	-0.01(-0.19%)
Nov 03, 2016	5.490	5.490	5.400	5.400	29,348	-0.07(-1.28%)
Nov 02, 2016	5.450	5.470	5.370	5.470	92,281	-0.06(-1.10%)
Nov 01, 2016	5.541	5.551	5.500	5.531	58,798	-0.10(-1.76%)
Oct 31, 2016	5.670	5.690	5.630	5.630	31,016	-0.03(-0.53%)
Oct 28, 2016	5.680	5.730	5.600	5.660	71,363	-0.04(-0.79%)
Oct 27, 2016	5.700	5.730	5.700	5.705	35,846	-0.03(-0.44%)
Oct 26, 2016	5.680	5.746	5.680	5.730	10,139	+0.06(+1.06%)
Oct 25, 2016	5.720	5.720	5.650	5.670	29,342	-0.09(-1.56%)
Oct 24, 2016	5.690	5.800	5.690	5.760	52,574	+0.03(+0.60%)
Oct 21, 2016	5.710	5.745	5.710	5.725	85,121	+0.01(+0.09%)
Oct 20, 2016	5.670	5.730	5.660	5.720	55,310	+0.02(+0.44%)
Oct 19, 2016	5.680	5.710	5.670	5.695	126,116	-0.05(-0.96%)
Oct 18, 2016	5.780	5.800	5.735	5.750	150,640	-0.07(-1.20%)
Oct 17, 2016	5.810	5.820	5.800	5.820	42,581	-0.02(-0.34%)
Oct 14, 2016	5.850	5.850	5.780	5.840	69,223	+0.05(+0.86%)
Oct 13, 2016	5.790	5.805	5.760	5.790	78,183	-0.03(-0.46%)
Oct 12, 2016	5.810	5.850	5.790	5.816	88,588	-0.01(-0.21%)
Oct 11, 2016	5.800	5.830	5.780	5.829	55,073	+0.05(+0.85%)
Oct 10, 2016	5.770	5.796	5.755	5.780	42,411	-0.04(-0.67%)
Oct 07, 2016	5.760	5.930	5.750	5.819	388,909	-0.00(-0.02%)
Oct 06, 2016	5.820	5.860	5.800	5.820	263,869	+0.09(+1.57%)
Oct 05, 2016	5.690	5.770	5.670	5.730	220,240	+0.02(+0.35%)
Oct 04, 2016	5.530	5.720	5.530	5.710	421,855	+0.35(+6.57%)
Oct 03, 2016	5.340	5.370	5.330	5.358	47,309	+0.05(+0.90%)
Sep 30, 2016	5.230	5.335	5.230	5.310	242,592	+0.04(+0.76%)
Sep 29, 2016	5.285	5.310	5.250	5.270	75,624	+0.01(+0.29%)
Sep 28, 2016	5.260	5.300	5.255	5.255	164,179	+0.02(+0.48%)
Sep 27, 2016	5.210	5.240	5.210	5.230	119,075	+0.08(+1.55%)
Sep 26, 2016	5.106	5.150	5.100	5.150	87,506	+0.01(+0.19%)
Sep 23, 2016	5.150	5.160	5.120	5.140	65,113	-0.01(-0.19%)
Sep 22, 2016	5.150	5.150	5.090	5.150	75,382	-0.02(-0.48%)
Sep 21, 2016	5.250	5.260	5.170	5.175	279,623	-0.17(-3.27%)
Sep 20, 2016	5.350	5.356	5.335	5.350	13,893	+0.00(+0.09%)
Sep 19, 2016	5.330	5.355	5.330	5.345	28,997	-0.04(-0.65%)
Sep 16, 2016	5.390	5.409	5.370	5.380	35,723	+0.03(+0.56%)
Sep 15, 2016	5.330	5.380	5.300	5.350	50,958	+0.07(+1.33%)
Sep 14, 2016	5.290	5.290	5.240	5.280	92,622	-0.03(-0.56%)
Sep 13, 2016	5.260	5.320	5.250	5.310	109,164	+0.07(+1.34%)
Sep 12, 2016	5.280	5.290	5.220	5.240	73,899	+0.01(+0.19%)
Sep 09, 2016	5.194	5.230	5.180	5.230	100,640	+0.07(+1.41%)
Sep 08, 2016	5.080	5.170	5.080	5.157	15,000	+0.07(+1.32%)
Sep 07, 2016	5.050	5.110	5.050	5.090	54,231	+0.03(+0.59%)
Sep 06, 2016	5.180	5.190	5.040	5.060	170,050	-0.21(-3.98%)
Sep 02, 2016	5.260	5.270	5.270	5.270	104,600	-0.09(-1.68%)

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.

bottom clear

About Us