Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	6.110	6.130	6.100	6.120	18,651	+0.11(+1.75%)
Nov 29, 2016	5.978	6.050	5.976	6.015	16,770	+0.01(+0.25%)
Nov 28, 2016	5.940	6.030	5.940	6.000	9,452	+0.04(+0.67%)
Nov 25, 2016	5.970	5.980	5.930	5.960	3,887	-0.04(-0.75%)
Nov 23, 2016		6.005	6.005	6.005	0	+0.02(+0.42%)
Nov 22, 2016	5.950	5.980	5.950	5.980	19,454	+0.00(+0.00%)
Nov 21, 2016	5.966	6.000	5.950	5.980	111,373	-0.02(-0.42%)
Nov 18, 2016	5.960	6.080	5.960	6.005	60,303	-0.06(-0.96%)
Nov 17, 2016	6.010	6.100	5.970	6.063	12,197	-0.06(-0.93%)
Nov 16, 2016	6.020	6.150	6.020	6.120	27,772	+0.02(+0.33%)
Nov 15, 2016	5.980	6.100	5.980	6.100	63,124	+0.04(+0.74%)
Nov 14, 2016	6.090	6.090	6.040	6.055	24,019	+0.21(+3.68%)
Nov 11, 2016	5.810	5.883	5.800	5.840	9,691	+0.07(+1.21%)
Nov 10, 2016	5.700	5.780	5.700	5.770	8,295	+0.04(+0.70%)
Nov 09, 2016	5.670	5.750	5.580	5.730	19,033	+0.01(+0.09%)
Nov 08, 2016	5.685	5.750	5.650	5.725	10,954	-0.04(-0.78%)
Nov 07, 2016	5.730	5.770	5.730	5.770	8,838	+0.03(+0.61%)
Nov 04, 2016	5.740	5.760	5.720	5.735	8,442	-0.06(-1.12%)
Nov 03, 2016	5.815	5.820	5.770	5.800	10,666	+0.01(+0.17%)
Nov 02, 2016	5.778	5.840	5.760	5.790	22,724	-0.07(-1.19%)
Nov 01, 2016	5.895	5.895	5.820	5.860	18,400	-0.05(-0.85%)
Oct 31, 2016	5.910	5.930	5.900	5.910	29,709	-0.09(-1.50%)
Oct 28, 2016	5.850	6.100	5.850	6.000	10,796	+0.36(+6.29%)
Oct 27, 2016	5.650	5.690	5.645	5.645	12,332	+0.07(+1.26%)
Oct 26, 2016	5.572	5.580	5.560	5.575	15,545	-0.01(-0.27%)
Oct 25, 2016	5.586	5.600	5.580	5.590	16,810	+0.00(+0.09%)
Oct 24, 2016	5.568	5.600	5.550	5.585	16,248	+0.00(+0.09%)
Oct 21, 2016	5.532	5.580	5.532	5.580	29,749	+0.01(+0.27%)
Oct 20, 2016	5.610	5.610	5.530	5.565	16,073	+0.07(+1.18%)
Oct 19, 2016	5.490	5.500	5.470	5.500	19,518	-0.03(-0.45%)
Oct 18, 2016	5.540	5.540	5.510	5.525	19,692	-0.02(-0.45%)
Oct 17, 2016	5.558	5.570	5.540	5.550	15,145	+0.00(+0.00%)
Oct 14, 2016	5.570	5.570	5.530	5.550	17,670	+0.10(+1.93%)
Oct 13, 2016	5.495	5.495	5.430	5.445	431,094	-0.15(-2.68%)
Oct 12, 2016	5.600	5.610	5.570	5.595	12,538	+0.02(+0.45%)
Oct 11, 2016	5.620	5.660	5.560	5.570	20,674	-0.14(-2.45%)
Oct 10, 2016	5.680	5.750	5.680	5.710	21,543	+0.05(+0.88%)
Oct 07, 2016	5.650	5.690	5.630	5.660	9,474	-0.05(-0.88%)
Oct 06, 2016	5.698	5.720	5.690	5.710	7,314	-0.02(-0.35%)
Oct 05, 2016	5.724	5.730	5.710	5.730	7,879	+0.07(+1.24%)
Oct 04, 2016	5.680	5.710	5.640	5.660	18,127	+0.04(+0.80%)
Oct 03, 2016	5.650	5.650	5.610	5.615	15,699	+0.00(+0.09%)
Sep 30, 2016	5.540	5.620	5.540	5.610	30,628	+0.03(+0.54%)
Sep 29, 2016	5.620	5.690	5.564	5.580	11,604	-0.06(-1.06%)
Sep 28, 2016	5.590	5.690	5.580	5.640	12,613	-0.08(-1.31%)
Sep 27, 2016	5.680	5.730	5.590	5.715	33,615	-0.05(-0.87%)
Sep 26, 2016	5.740	5.780	5.740	5.765	16,518	-0.07(-1.11%)
Sep 23, 2016	5.848	5.848	5.810	5.830	11,864	-0.09(-1.60%)
Sep 22, 2016	5.924	5.940	5.910	5.925	10,121	+0.08(+1.28%)
Sep 21, 2016	5.790	5.920	5.770	5.850	19,549	+0.27(+4.84%)
Sep 20, 2016	5.570	5.600	5.560	5.580	17,994	+0.08(+1.45%)
Sep 19, 2016	5.510	5.530	5.490	5.500	47,596	+0.02(+0.36%)
Sep 16, 2016	5.560	5.620	5.460	5.480	16,156	-0.05(-0.90%)
Sep 15, 2016	5.555	5.630	5.490	5.530	42,691	-0.09(-1.60%)
Sep 14, 2016	5.720	5.720	5.590	5.620	9,490	-0.04(-0.71%)
Sep 13, 2016	5.680	5.690	5.614	5.660	24,547	-0.16(-2.75%)
Sep 12, 2016	5.780	5.820	5.770	5.820	48,824	-0.05(-0.85%)
Sep 09, 2016	5.910	5.910	5.840	5.870	13,682	-0.04(-0.76%)
Sep 08, 2016	5.940	5.940	5.890	5.915	9,311	-0.01(-0.25%)
Sep 07, 2016	6.005	6.005	5.920	5.930	18,083	-0.04(-0.67%)
Sep 06, 2016	6.015	6.015	5.940	5.970	35,536	-0.11(-1.81%)
Sep 02, 2016		6.080	6.080	6.080	0	+0.20(+3.31%)

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