Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	6.000	6.325	5.871	6.300	639,489	+0.26(+4.30%)
Jan 30, 2017	6.410	6.450	5.956	6.040	837,028	-0.41(-6.36%)
Jan 27, 2017	6.490	6.540	6.365	6.450	608,302	+0.00(+0.00%)
Jan 26, 2017	6.490	6.670	6.410	6.450	754,343	-0.03(-0.46%)
Jan 25, 2017	6.270	6.495	6.240	6.480	566,189	+0.23(+3.68%)
Jan 24, 2017	5.950	6.270	5.890	6.250	865,256	+0.33(+5.57%)
Jan 23, 2017	5.910	6.050	5.840	5.920	637,109	-0.03(-0.50%)
Jan 20, 2017	6.050	6.060	5.830	5.950	738,968	-0.09(-1.49%)
Jan 19, 2017	5.950	6.145	5.950	6.040	708,794	+0.09(+1.51%)
Jan 18, 2017	5.950	6.000	5.814	5.950	505,848	+0.00(+0.00%)
Jan 17, 2017	6.270	6.270	5.930	5.950	673,355	-0.30(-4.80%)
Jan 13, 2017		6.250	6.250	6.250	0	+0.12(+1.96%)
Jan 12, 2017	6.050	6.140	5.840	6.130	651,803	+0.06(+0.99%)
Jan 11, 2017	6.160	6.422	5.850	6.070	1,486,358	-0.12(-1.94%)
Jan 10, 2017	6.400	6.460	6.180	6.190	1,089,525	-0.15(-2.37%)
Jan 09, 2017	7.260	7.303	6.270	6.340	1,943,392	-0.79(-11.08%)
Jan 06, 2017	6.910	7.220	6.910	7.130	1,034,888	+0.20(+2.89%)
Jan 05, 2017	6.870	7.020	6.740	6.930	994,865	+0.05(+0.73%)
Jan 04, 2017	6.420	6.910	6.420	6.880	916,176	+0.52(+8.18%)
Jan 03, 2017	6.450	6.600	6.150	6.360	697,406	+0.03(+0.47%)
Dec 30, 2016		6.330	6.330	6.330	0	-0.09(-1.40%)
Dec 29, 2016	6.590	6.720	6.330	6.420	811,560	-0.17(-2.58%)
Dec 28, 2016	6.770	6.900	6.570	6.590	659,880	-0.19(-2.80%)
Dec 27, 2016	7.010	7.200	6.765	6.780	627,830	-0.21(-3.00%)
Dec 23, 2016		6.990	6.990	6.990	0	+0.59(+9.22%)
Dec 22, 2016	6.580	6.580	6.320	6.400	560,358	-0.19(-2.88%)
Dec 21, 2016	6.860	6.920	6.480	6.590	1,183,894	-0.29(-4.22%)
Dec 20, 2016	6.900	7.150	6.750	6.880	1,910,888	+0.03(+0.44%)
Dec 19, 2016	6.180	7.560	6.180	6.850	5,057,621	+0.66(+10.66%)
Dec 16, 2016	5.760	6.340	5.680	6.190	3,394,721	+0.62(+11.13%)
Dec 15, 2016	5.490	5.660	5.420	5.570	519,695	+0.07(+1.27%)
Dec 14, 2016	5.430	5.550	5.275	5.500	557,190	-0.05(-0.90%)
Dec 13, 2016	5.550	5.700	5.460	5.550	469,371	+0.02(+0.36%)
Dec 12, 2016	5.530	5.780	5.490	5.530	475,526	+0.03(+0.55%)
Dec 09, 2016	5.690	5.930	5.470	5.500	1,004,451	-0.14(-2.48%)
Dec 08, 2016	5.500	5.680	5.400	5.640	456,001	+0.13(+2.36%)
Dec 07, 2016	5.520	5.590	5.331	5.510	656,753	-0.13(-2.30%)
Dec 06, 2016	5.500	5.650	5.330	5.640	578,714	+0.15(+2.73%)
Dec 05, 2016	5.570	5.720	5.470	5.490	642,569	-0.02(-0.36%)
Dec 02, 2016	5.190	5.510	5.180	5.510	693,520	+0.33(+6.47%)
Dec 01, 2016	5.580	5.630	5.100	5.175	805,867	-0.42(-7.42%)
Nov 30, 2016	5.640	5.750	5.460	5.590	430,983	-0.03(-0.53%)
Nov 29, 2016	5.650	5.780	5.580	5.620	459,726	-0.07(-1.23%)
Nov 28, 2016	5.930	5.930	5.640	5.690	470,333	-0.25(-4.21%)
Nov 25, 2016	5.980	5.980	5.780	5.940	198,016	-0.03(-0.50%)
Nov 23, 2016		5.970	5.970	5.970	0	+0.07(+1.19%)
Nov 22, 2016	6.100	6.180	5.760	5.900	547,398	-0.15(-2.48%)
Nov 21, 2016	6.000	6.115	5.860	6.050	626,139	+0.07(+1.17%)
Nov 18, 2016	5.890	5.997	5.770	5.980	589,055	+0.12(+2.05%)
Nov 17, 2016	5.760	5.920	5.538	5.860	610,988	+0.12(+2.09%)
Nov 16, 2016	5.620	5.980	5.530	5.740	757,506	+0.11(+1.95%)
Nov 15, 2016	5.670	5.680	5.470	5.630	860,952	-0.05(-0.88%)
Nov 14, 2016	5.500	5.710	5.350	5.680	1,573,829	+0.34(+6.37%)
Nov 11, 2016	5.050	5.460	5.000	5.340	1,859,221	+0.27(+5.33%)
Nov 10, 2016	5.020	5.191	4.880	5.070	1,709,242	+0.05(+1.00%)
Nov 09, 2016	4.760	5.070	4.740	5.020	2,147,291	+0.35(+7.49%)
Nov 08, 2016	4.620	4.790	4.580	4.670	1,643,429	+0.18(+4.01%)
Nov 07, 2016	4.000	4.500	3.920	4.490	1,625,444	+0.58(+14.83%)
Nov 04, 2016	3.750	4.005	3.750	3.910	901,000	+0.15(+3.99%)
Nov 03, 2016	4.050	4.090	3.750	3.760	1,108,020	-0.28(-6.93%)
Nov 02, 2016	4.110	4.285	4.005	4.040	739,770	-0.07(-1.70%)

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