Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	6.426	6.426	6.246	6.291	10,447,914	-0.14(-2.22%)
Apr 27, 2017	6.449	6.501	6.426	6.434	5,001,932	-0.01(-0.12%)
Apr 26, 2017	6.494	6.546	6.430	6.441	5,698,276	-0.06(-0.92%)
Apr 25, 2017	6.516	6.531	6.456	6.501	10,598,074	-0.02(-0.23%)
Apr 24, 2017	6.674	6.682	6.426	6.516	9,343,872	-0.11(-1.70%)
Apr 21, 2017	6.667	6.689	6.607	6.629	7,139,853	-0.05(-0.68%)
Apr 20, 2017	6.637	6.682	6.609	6.674	10,282,461	+0.04(+0.57%)
Apr 19, 2017	6.689	6.719	6.622	6.637	7,062,790	-0.07(-1.01%)
Apr 18, 2017	6.659	6.704	6.629	6.704	6,680,730	+0.02(+0.34%)
Apr 17, 2017	6.607	6.689	6.599	6.682	5,860,854	+0.11(+1.60%)
Apr 13, 2017	6.592	6.622	6.554	6.577	7,394,091	-0.02(-0.23%)
Apr 12, 2017	6.599	6.637	6.569	6.592	6,881,621	+0.00(+0.00%)
Apr 11, 2017	6.577	6.629	6.562	6.592	8,738,359	+0.03(+0.46%)
Apr 10, 2017	6.554	6.569	6.501	6.562	3,651,926	+0.03(+0.46%)
Apr 07, 2017	6.509	6.607	6.486	6.531	7,298,903	+0.02(+0.35%)
Apr 06, 2017	6.449	6.509	6.419	6.509	10,605,903	+0.06(+0.93%)
Apr 05, 2017	6.441	6.509	6.426	6.449	7,019,252	+0.02(+0.23%)
Apr 04, 2017	6.404	6.456	6.359	6.434	5,314,703	+0.03(+0.47%)
Apr 03, 2017	6.374	6.419	6.351	6.404	6,011,694	+0.02(+0.35%)
Mar 31, 2017	6.359	6.464	6.344	6.381	6,722,098	+0.01(+0.12%)
Mar 30, 2017	6.344	6.374	6.261	6.374	4,555,881	+0.02(+0.36%)
Mar 29, 2017	6.223	6.351	6.216	6.351	7,787,638	+0.13(+2.02%)
Mar 28, 2017	6.262	6.284	6.203	6.225	6,676,831	-0.04(-0.59%)
Mar 27, 2017	6.255	6.373	6.203	6.262	7,340,068	-0.02(-0.35%)
Mar 24, 2017	6.314	6.351	6.277	6.284	6,952,746	-0.03(-0.47%)
Mar 23, 2017	6.233	6.388	6.218	6.314	8,929,122	+0.07(+1.18%)
Mar 22, 2017	6.247	6.270	6.166	6.240	7,502,515	-0.01(-0.24%)
Mar 21, 2017	6.284	6.307	6.233	6.255	7,802,159	-0.01(-0.24%)
Mar 20, 2017	6.299	6.321	6.262	6.270	4,147,682	-0.02(-0.35%)
Mar 17, 2017	6.284	6.329	6.255	6.292	6,510,713	+0.04(+0.59%)
Mar 16, 2017	6.307	6.329	6.247	6.255	8,845,014	-0.05(-0.82%)
Mar 15, 2017	6.196	6.358	6.166	6.307	8,183,208	+0.16(+2.65%)
Mar 14, 2017	6.136	6.166	6.070	6.144	8,974,554	+0.01(+0.12%)
Mar 13, 2017	6.136	6.203	6.092	6.136	8,344,744	+0.01(+0.12%)
Mar 10, 2017	6.107	6.262	6.048	6.129	8,770,460	+0.02(+0.36%)
Mar 09, 2017	6.247	6.307	6.055	6.107	14,133,250	-0.15(-2.36%)
Mar 08, 2017	6.462	6.477	6.240	6.255	12,470,480	-0.24(-3.64%)
Mar 07, 2017	6.491	6.514	6.447	6.491	9,450,964	+0.00(+0.00%)
Mar 06, 2017	6.521	6.558	6.440	6.491	7,788,422	-0.04(-0.68%)
Mar 03, 2017	6.543	6.554	6.417	6.536	7,754,058	-0.02(-0.34%)
Mar 02, 2017	6.654	6.691	6.558	6.558	7,075,472	-0.10(-1.44%)
Mar 01, 2017	6.647	6.706	6.573	6.654	10,036,478	-0.05(-0.77%)
Feb 28, 2017	6.721	6.721	6.632	6.706	15,933,830	-0.04(-0.55%)
Feb 27, 2017	6.647	6.743	6.632	6.743	10,950,622	+0.10(+1.56%)
Feb 24, 2017	6.587	6.647	6.550	6.639	9,049,897	+0.04(+0.56%)
Feb 23, 2017	6.602	6.617	6.491	6.602	8,470,809	+0.02(+0.34%)
Feb 22, 2017	6.558	6.580	6.477	6.580	10,864,604	+0.02(+0.34%)
Feb 21, 2017	6.469	6.573	6.432	6.558	9,639,101	+0.10(+1.60%)
Feb 17, 2017		6.454	6.454	6.454	0	-0.01(-0.23%)
Feb 16, 2017	6.395	6.514	6.380	6.469	12,546,570	+0.07(+1.16%)
Feb 15, 2017	6.425	6.432	6.351	6.395	5,671,329	-0.04(-0.57%)
Feb 14, 2017	6.469	6.477	6.351	6.432	7,244,531	-0.07(-1.02%)
Feb 13, 2017	6.477	6.536	6.438	6.499	15,819,561	+0.03(+0.46%)
Feb 10, 2017	6.388	6.473	6.373	6.469	8,851,924	+0.07(+1.04%)
Feb 09, 2017	6.388	6.417	6.351	6.403	6,827,071	+0.01(+0.12%)
Feb 08, 2017	6.247	6.403	6.221	6.395	11,006,092	+0.15(+2.37%)
Feb 07, 2017	6.247	6.251	6.188	6.247	14,591,027	+0.01(+0.24%)
Feb 06, 2017	6.262	6.299	6.214	6.233	5,956,173	-0.03(-0.47%)
Feb 03, 2017	6.299	6.329	6.233	6.262	7,392,509	+0.04(+0.59%)
Feb 02, 2017	6.181	6.270	6.173	6.225	9,959,073	+0.04(+0.60%)
Feb 01, 2017	6.284	6.329	6.173	6.188	9,244,362	-0.12(-1.88%)
Jan 31, 2017	6.218	6.366	6.196	6.307	9,459,921	+0.12(+1.91%)
Jan 30, 2017	6.210	6.214	6.114	6.188	8,684,492	-0.03(-0.48%)
Jan 27, 2017	6.284	6.321	6.196	6.218	6,065,682	-0.06(-0.94%)
Jan 26, 2017	6.388	6.410	6.270	6.277	5,659,857	-0.08(-1.28%)
Jan 25, 2017	6.321	6.358	6.292	6.358	4,503,766	+0.03(+0.47%)
Jan 24, 2017	6.358	6.395	6.288	6.329	7,052,678	-0.04(-0.58%)
Jan 23, 2017	6.270	6.410	6.255	6.366	7,504,188	+0.09(+1.41%)
Jan 20, 2017	6.284	6.303	6.225	6.277	8,017,603	+0.01(+0.12%)
Jan 19, 2017	6.417	6.440	6.262	6.270	8,317,940	-0.18(-2.75%)
Jan 18, 2017	6.506	6.521	6.432	6.447	10,873,534	-0.06(-0.91%)
Jan 17, 2017	6.454	6.506	6.410	6.506	11,238,354	+0.10(+1.50%)
Jan 13, 2017		6.410	6.410	6.410	0	-0.04(-0.57%)
Jan 12, 2017	6.410	6.473	6.321	6.447	10,600,826	+0.02(+0.35%)
Jan 11, 2017	6.469	6.528	6.410	6.425	10,054,052	-0.07(-1.03%)
Jan 10, 2017	6.491	6.543	6.449	6.491	5,343,849	+0.01(+0.23%)
Jan 09, 2017	6.573	6.610	6.462	6.477	6,717,822	-0.04(-0.68%)
Jan 06, 2017	6.573	6.595	6.499	6.521	6,029,338	-0.08(-1.23%)
Jan 05, 2017	6.440	6.613	6.388	6.602	9,629,226	+0.13(+2.06%)
Jan 04, 2017	6.329	6.477	6.329	6.469	7,895,618	+0.16(+2.58%)
Jan 03, 2017	6.262	6.321	6.210	6.307	10,368,086	+0.05(+0.83%)
Dec 30, 2016		6.255	6.255	6.255	0	+0.10(+1.56%)
Dec 29, 2016	6.070	6.188	6.048	6.159	5,825,875	+0.09(+1.46%)
Dec 28, 2016	6.070	6.114	6.033	6.070	5,885,318	-0.04(-0.64%)
Dec 27, 2016	6.131	6.152	6.080	6.109	3,330,950	-0.01(-0.12%)
Dec 23, 2016		6.116	6.116	6.116	0	+0.04(+0.72%)
Dec 22, 2016	6.072	6.123	6.021	6.072	4,401,517	-0.02(-0.36%)
Dec 21, 2016	6.167	6.232	6.087	6.094	5,890,307	-0.09(-1.41%)
Dec 20, 2016	6.174	6.261	6.123	6.181	5,181,830	-0.01(-0.23%)
Dec 19, 2016	6.101	6.211	6.080	6.196	8,366,965	+0.15(+2.40%)
Dec 16, 2016	5.927	6.101	5.927	6.051	18,734,744	+0.19(+3.23%)
Dec 15, 2016	6.007	6.058	5.847	5.861	13,640,806	-0.15(-2.54%)
Dec 14, 2016	6.181	6.218	6.007	6.014	10,161,937	-0.17(-2.71%)
Dec 13, 2016	6.261	6.287	6.120	6.181	7,609,803	-0.06(-0.93%)
Dec 12, 2016	6.181	6.247	6.131	6.240	6,614,135	+0.04(+0.59%)
Dec 09, 2016	6.196	6.261	6.152	6.203	6,185,818	+0.01(+0.12%)
Dec 08, 2016	6.080	6.247	6.051	6.196	9,398,438	+0.09(+1.55%)
Dec 07, 2016	6.014	6.131	6.014	6.101	8,546,553	+0.10(+1.70%)
Dec 06, 2016	6.000	6.072	5.978	6.000	5,673,960	-0.01(-0.12%)
Dec 05, 2016	5.956	6.007	5.869	6.007	11,586,993	+0.04(+0.61%)
Dec 02, 2016	5.905	6.043	5.891	5.971	9,794,671	+0.11(+1.86%)
Dec 01, 2016	6.014	6.051	5.811	5.861	13,273,950	-0.17(-2.77%)
Nov 30, 2016	6.109	6.174	6.003	6.029	13,435,519	-0.17(-2.70%)
Nov 29, 2016	6.072	6.232	6.072	6.196	10,379,571	+0.12(+2.04%)
Nov 28, 2016	6.109	6.181	6.051	6.072	5,596,778	-0.04(-0.71%)
Nov 25, 2016	6.065	6.160	6.036	6.116	2,618,816	+0.08(+1.33%)
Nov 23, 2016		6.036	6.036	6.036	0	-0.09(-1.43%)
Nov 22, 2016	6.014	6.145	6.000	6.123	7,540,004	+0.14(+2.31%)
Nov 21, 2016	6.051	6.101	5.985	5.985	9,353,460	-0.02(-0.36%)
Nov 18, 2016	6.058	6.065	5.949	6.007	8,835,324	-0.01(-0.12%)
Nov 17, 2016	6.094	6.203	5.992	6.014	8,158,741	-0.07(-1.19%)
Nov 16, 2016	6.087	6.138	5.971	6.087	12,524,990	+0.00(+0.00%)
Nov 15, 2016	6.181	6.247	6.051	6.087	16,054,399	-0.07(-1.06%)
Nov 14, 2016	6.036	6.174	5.861	6.152	18,309,806	+0.09(+1.44%)
Nov 11, 2016	5.876	6.196	5.861	6.065	14,303,267	+0.21(+3.60%)
Nov 10, 2016	6.349	6.349	5.818	5.854	26,413,160	-0.51(-8.00%)
Nov 09, 2016	6.509	6.531	6.305	6.363	9,693,762	-0.27(-4.06%)
Nov 08, 2016	6.611	6.654	6.552	6.632	6,880,211	-0.01(-0.22%)
Nov 07, 2016	6.545	6.669	6.531	6.647	10,636,031	+0.20(+3.16%)
Nov 04, 2016	6.451	6.478	6.385	6.443	10,078,254	-0.01(-0.23%)
Nov 03, 2016	6.465	6.509	6.436	6.458	10,368,820	+0.02(+0.34%)
Nov 02, 2016	6.676	6.698	6.407	6.436	9,898,509	-0.20(-3.07%)
Nov 01, 2016	6.814	6.821	6.603	6.640	8,650,425	-0.20(-2.87%)
Oct 31, 2016	6.741	6.843	6.720	6.836	7,290,535	+0.14(+2.06%)
Oct 28, 2016	6.683	6.763	6.683	6.698	8,215,630	+0.01(+0.22%)
Oct 27, 2016	6.938	6.938	6.683	6.683	8,437,597	-0.26(-3.77%)
Oct 26, 2016	7.011	7.018	6.880	6.945	4,014,297	-0.09(-1.34%)
Oct 25, 2016	7.003	7.069	6.989	7.040	3,838,738	+0.01(+0.10%)
Oct 24, 2016	7.069	7.112	6.981	7.032	3,910,619	+0.00(+0.00%)
Oct 21, 2016	7.047	7.112	7.011	7.032	5,673,310	-0.05(-0.72%)
Oct 20, 2016	7.076	7.105	6.996	7.083	6,214,714	-0.01(-0.10%)
Oct 19, 2016	7.069	7.134	7.025	7.090	4,195,307	+0.00(+0.00%)
Oct 18, 2016	7.090	7.101	7.018	7.090	6,120,880	+0.09(+1.25%)
Oct 17, 2016	7.061	7.094	7.003	7.003	6,056,764	-0.05(-0.72%)
Oct 14, 2016	7.040	7.120	6.996	7.054	6,350,518	+0.00(+0.00%)
Oct 13, 2016	6.967	7.080	6.952	7.054	9,165,308	+0.07(+0.94%)
Oct 12, 2016	6.887	7.036	6.858	6.989	10,297,820	+0.12(+1.69%)
Oct 11, 2016	6.989	7.025	6.858	6.872	6,557,569	-0.15(-2.07%)
Oct 10, 2016	6.938	7.069	6.931	7.018	8,147,938	+0.09(+1.37%)
Oct 07, 2016	7.003	7.156	6.916	6.923	8,401,160	-0.06(-0.83%)
Oct 06, 2016	6.974	7.011	6.712	6.981	11,113,115	-0.03(-0.41%)
Oct 05, 2016	7.294	7.367	7.011	7.011	10,870,004	-0.28(-3.89%)
Oct 04, 2016	7.447	7.461	7.236	7.294	17,624,634	-0.17(-2.34%)
Oct 03, 2016	7.505	7.527	7.432	7.469	18,599,940	-0.07(-0.96%)
Sep 30, 2016	7.498	7.570	7.418	7.541	16,968,042	+0.09(+1.27%)
Sep 29, 2016	7.527	7.530	7.447	7.447	8,266,316	-0.09(-1.25%)
Sep 28, 2016	7.447	7.592	7.418	7.541	7,087,973	+0.14(+1.84%)
Sep 27, 2016	7.427	7.484	7.380	7.405	10,483,379	-0.01(-0.19%)
Sep 26, 2016	7.391	7.470	7.369	7.419	9,653,700	+0.04(+0.49%)
Sep 23, 2016	7.383	7.448	7.326	7.383	10,199,083	-0.04(-0.58%)
Sep 22, 2016	7.326	7.434	7.283	7.427	9,515,669	+0.19(+2.58%)
Sep 21, 2016	7.211	7.262	7.053	7.240	10,240,764	+0.03(+0.40%)
Sep 20, 2016	7.233	7.247	7.183	7.211	7,139,118	+0.02(+0.30%)
Sep 19, 2016	7.147	7.190	7.104	7.190	7,723,193	+0.04(+0.60%)
Sep 16, 2016	7.111	7.147	7.053	7.147	13,950,255	+0.02(+0.30%)
Sep 15, 2016	7.089	7.132	7.028	7.125	7,854,552	+0.05(+0.71%)
Sep 14, 2016	7.032	7.089	7.001	7.075	7,215,060	+0.06(+0.92%)
Sep 13, 2016	7.175	7.197	7.003	7.010	10,442,515	-0.20(-2.79%)
Sep 12, 2016	7.068	7.262	7.053	7.211	12,474,739	+0.09(+1.21%)
Sep 09, 2016	7.513	7.513	7.125	7.125	16,788,164	-0.45(-5.97%)
Sep 08, 2016	7.678	7.699	7.534	7.577	15,043,467	-0.14(-1.86%)
Sep 07, 2016	7.642	7.721	7.599	7.721	13,156,343	+0.08(+1.03%)
Sep 06, 2016	7.520	7.642	7.491	7.642	10,948,472	+0.14(+1.91%)
Sep 02, 2016	7.470	7.498	7.498	7.498	10,150,492	+0.08(+1.06%)
Sep 01, 2016	7.505	7.513	7.391	7.419	10,987,140	-0.08(-1.05%)
Aug 31, 2016	7.448	7.498	7.355	7.498	19,290,614	+0.03(+0.38%)
Aug 30, 2016	7.462	7.505	7.340	7.470	11,984,133	+0.02(+0.29%)
Aug 29, 2016	7.398	7.491	7.398	7.448	6,861,829	+0.07(+0.97%)
Aug 26, 2016	7.491	7.552	7.326	7.376	11,635,278	-0.11(-1.53%)
Aug 25, 2016	7.484	7.563	7.470	7.491	9,008,366	-0.02(-0.29%)
Aug 24, 2016	7.577	7.584	7.462	7.513	9,902,901	-0.09(-1.13%)
Aug 23, 2016	7.498	7.620	7.484	7.599	11,165,120	+0.14(+1.83%)
Aug 22, 2016	7.405	7.491	7.391	7.462	10,641,838	+0.06(+0.78%)
Aug 19, 2016	7.412	7.427	7.348	7.405	13,318,152	+0.01(+0.19%)
Aug 18, 2016	7.405	7.462	7.376	7.391	15,073,729	-0.02(-0.29%)
Aug 17, 2016	7.434	7.455	7.305	7.412	15,684,474	-0.04(-0.48%)
Aug 16, 2016	7.470	7.513	7.383	7.448	14,336,106	-0.04(-0.57%)
Aug 15, 2016	7.592	7.649	7.470	7.491	17,077,672	-0.11(-1.42%)
Aug 12, 2016	7.541	7.678	7.541	7.599	18,794,786	+0.06(+0.86%)
Aug 11, 2016	7.627	7.663	7.513	7.534	13,372,459	-0.09(-1.22%)
Aug 10, 2016	7.642	7.692	7.577	7.627	12,001,909	-0.01(-0.19%)
Aug 09, 2016	7.563	7.692	7.513	7.642	28,798,516	+0.09(+1.24%)
Aug 08, 2016	7.498	7.592	7.498	7.549	23,056,450	+0.06(+0.77%)
Aug 05, 2016	7.491	7.620	7.470	7.491	91,342,736	-0.04(-0.48%)
Aug 04, 2016	7.642	7.649	7.505	7.527	8,541,872	-0.01(-0.19%)
Aug 03, 2016	7.699	7.728	7.326	7.541	13,967,793	-0.19(-2.41%)
Aug 02, 2016	7.879	7.893	7.692	7.728	11,892,588	-0.16(-2.00%)
Aug 01, 2016	7.929	7.958	7.864	7.886	14,796,616	-0.05(-0.63%)
Jul 29, 2016	7.735	7.943	7.735	7.936	23,275,426	+0.20(+2.60%)
Jul 28, 2016	7.678	7.800	7.642	7.735	13,903,886	+0.06(+0.84%)
Jul 27, 2016	7.678	7.699	7.624	7.671	8,422,008	-0.01(-0.09%)
Jul 26, 2016	7.685	7.706	7.649	7.678	10,301,541	-0.01(-0.09%)
Jul 25, 2016	7.699	7.735	7.635	7.685	8,181,857	-0.03(-0.37%)
Jul 22, 2016	7.642	7.753	7.620	7.714	10,755,899	+0.05(+0.66%)
Jul 21, 2016	7.577	7.663	7.552	7.663	7,822,773	+0.06(+0.85%)
Jul 20, 2016	7.606	7.620	7.556	7.599	4,493,288	+0.00(+0.00%)
Jul 19, 2016	7.527	7.606	7.473	7.599	8,441,979	+0.06(+0.86%)
Jul 18, 2016	7.462	7.534	7.441	7.534	9,377,181	+0.09(+1.16%)
Jul 15, 2016	7.412	7.462	7.340	7.448	8,823,172	+0.04(+0.48%)
Jul 14, 2016	7.462	7.462	7.333	7.412	12,889,997	-0.04(-0.58%)
Jul 13, 2016	7.427	7.462	7.394	7.455	7,883,151	+0.04(+0.48%)
Jul 12, 2016	7.448	7.484	7.383	7.419	10,199,392	-0.04(-0.48%)
Jul 11, 2016	7.391	7.477	7.348	7.455	6,666,220	+0.06(+0.87%)
Jul 08, 2016	7.376	7.427	7.319	7.391	10,767,432	+0.05(+0.68%)
Jul 07, 2016	7.391	7.391	7.240	7.340	8,779,525	-0.06(-0.78%)
Jul 06, 2016	7.398	7.441	7.319	7.398	9,409,814	-0.03(-0.39%)
Jul 05, 2016	7.283	7.427	7.276	7.427	12,638,098	+0.13(+1.77%)
Jul 01, 2016	7.262	7.297	7.297	7.297	9,485,443	+0.02(+0.30%)
Jun 30, 2016	7.154	7.276	7.111	7.276	13,912,097	+0.11(+1.50%)
Jun 29, 2016	7.068	7.175	7.039	7.168	14,114,618	+0.13(+1.83%)
Jun 28, 2016	6.982	7.039	6.931	7.039	7,752,943	+0.12(+1.74%)
Jun 27, 2016	6.884	6.947	6.855	6.919	8,596,346	-0.01(-0.10%)
Jun 24, 2016	6.841	7.039	6.827	6.926	9,079,865	-0.01(-0.20%)
Jun 23, 2016	6.961	7.004	6.905	6.940	8,213,270	+0.01(+0.20%)
Jun 22, 2016	6.961	6.997	6.912	6.926	5,153,377	-0.03(-0.41%)
Jun 21, 2016	6.926	6.975	6.905	6.954	4,236,572	+0.04(+0.51%)
Jun 20, 2016	6.968	7.032	6.919	6.919	6,411,014	-0.01(-0.20%)
Jun 17, 2016	6.940	6.947	6.862	6.933	12,661,831	-0.01(-0.10%)
Jun 16, 2016	6.869	6.947	6.852	6.940	6,732,274	+0.06(+0.82%)
Jun 15, 2016	6.869	6.919	6.848	6.884	7,644,508	+0.02(+0.31%)
Jun 14, 2016	6.898	6.919	6.841	6.862	9,774,579	-0.04(-0.51%)
Jun 13, 2016	6.940	6.975	6.898	6.898	6,654,771	-0.04(-0.61%)
Jun 10, 2016	6.933	6.961	6.915	6.940	5,478,489	-0.05(-0.71%)
Jun 09, 2016	6.968	7.004	6.933	6.990	5,015,188	+0.01(+0.10%)
Jun 08, 2016	6.891	6.983	6.879	6.983	6,286,760	+0.07(+1.02%)
Jun 07, 2016	6.919	6.968	6.891	6.912	5,130,743	+0.01(+0.21%)
Jun 06, 2016	6.940	6.961	6.869	6.898	5,009,590	-0.04(-0.51%)
Jun 03, 2016	6.820	6.986	6.820	6.933	6,010,715	+0.09(+1.34%)
Jun 02, 2016	6.848	6.884	6.820	6.841	6,508,287	-0.01(-0.10%)
Jun 01, 2016	6.777	6.876	6.774	6.848	6,788,031	+0.06(+0.94%)
May 31, 2016	6.735	6.823	6.735	6.784	14,967,988	+0.05(+0.74%)
May 27, 2016	6.693	6.735	6.735	6.735	6,898,120	+0.03(+0.42%)
May 26, 2016	6.700	6.721	6.657	6.707	5,846,563	+0.03(+0.42%)
May 25, 2016	6.685	6.707	6.593	6.678	7,118,301	+0.01(+0.21%)
May 24, 2016	6.629	6.685	6.629	6.664	5,394,701	+0.06(+0.86%)
May 23, 2016	6.650	6.685	6.572	6.608	6,733,542	-0.04(-0.64%)
May 20, 2016	6.615	6.657	6.509	6.650	9,556,991	+0.04(+0.64%)
May 19, 2016	6.629	6.643	6.537	6.608	11,145,958	-0.10(-1.48%)
May 18, 2016	6.848	6.884	6.601	6.707	9,961,689	-0.18(-2.67%)
May 17, 2016	6.990	7.032	6.792	6.891	15,627,898	-0.11(-1.52%)
May 16, 2016	6.933	7.011	6.891	6.997	9,619,790	+0.06(+0.82%)
May 13, 2016	6.933	6.983	6.841	6.940	9,539,565	-0.03(-0.41%)
May 12, 2016	6.855	7.004	6.841	6.968	10,569,369	+0.16(+2.28%)
May 11, 2016	6.869	6.876	6.735	6.813	9,296,364	-0.08(-1.13%)
May 10, 2016	6.912	6.919	6.739	6.891	10,190,517	-0.02(-0.31%)
May 09, 2016	6.820	6.926	6.792	6.912	15,084,190	+0.12(+1.77%)
May 06, 2016	6.629	6.809	6.622	6.792	10,892,191	+0.15(+2.24%)
May 05, 2016	6.303	6.664	6.275	6.643	31,413,418	+0.17(+2.62%)
May 04, 2016	6.339	6.502	6.339	6.473	12,881,115	+0.11(+1.67%)
May 03, 2016	6.346	6.381	6.282	6.367	7,588,425	-0.01(-0.11%)

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.

Vereit Inc (NY: VER )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Vereit Inc (NY: VER )

Historical Prices

Sections

Services

The Punxsutawney Spirit