Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2016	6.296	6.388	6.254	6.374	6,226,520	+0.09(+1.46%)
Apr 29, 2016	6.367	6.381	6.240	6.282	6,290,554	-0.09(-1.44%)
Apr 28, 2016	6.296	6.374	6.296	6.374	5,675,234	+0.04(+0.56%)
Apr 27, 2016	6.310	6.353	6.282	6.339	5,832,905	+0.03(+0.45%)
Apr 26, 2016	6.289	6.321	6.240	6.310	5,788,678	+0.04(+0.68%)
Apr 25, 2016	6.254	6.275	6.204	6.268	9,222,439	+0.01(+0.11%)
Apr 22, 2016	6.247	6.310	6.219	6.261	8,667,661	+0.02(+0.34%)
Apr 21, 2016	6.367	6.367	6.169	6.240	11,800,174	-0.13(-2.00%)
Apr 20, 2016	6.494	6.502	6.367	6.367	10,283,804	-0.13(-2.07%)
Apr 19, 2016	6.438	6.502	6.410	6.502	8,985,974	+0.05(+0.77%)
Apr 18, 2016	6.410	6.473	6.399	6.452	7,217,161	+0.03(+0.44%)
Apr 15, 2016	6.395	6.452	6.381	6.424	9,469,150	+0.05(+0.78%)
Apr 14, 2016	6.367	6.395	6.332	6.374	3,949,307	+0.00(+0.00%)
Apr 13, 2016	6.431	6.445	6.318	6.374	5,575,078	-0.02(-0.33%)
Apr 12, 2016	6.346	6.445	6.318	6.395	10,407,400	+0.05(+0.78%)
Apr 11, 2016	6.310	6.360	6.275	6.346	14,975,150	+0.04(+0.67%)
Apr 08, 2016	6.275	6.346	6.272	6.303	12,726,142	+0.06(+0.91%)
Apr 07, 2016	6.261	6.310	6.211	6.247	7,172,026	-0.04(-0.56%)
Apr 06, 2016	6.282	6.318	6.254	6.282	8,698,340	+0.00(+0.00%)
Apr 05, 2016	6.162	6.310	6.162	6.282	14,538,242	+0.08(+1.25%)
Apr 04, 2016	6.190	6.240	6.169	6.204	7,860,220	+0.01(+0.11%)
Apr 01, 2016	6.261	6.268	6.134	6.197	7,030,211	-0.08(-1.24%)
Mar 31, 2016	6.247	6.310	6.233	6.275	9,891,703	+0.02(+0.34%)
Mar 30, 2016	6.268	6.282	6.219	6.254	7,236,398	+0.00(+0.00%)
Mar 29, 2016	6.148	6.254	6.119	6.254	10,733,361	+0.11(+1.81%)
Mar 28, 2016	6.024	6.156	5.996	6.142	9,449,890	+0.12(+1.97%)
Mar 24, 2016	5.982	6.024	6.024	6.024	10,093,269	+0.01(+0.23%)
Mar 23, 2016	6.003	6.080	5.937	6.010	10,137,711	+0.01(+0.23%)
Mar 22, 2016	5.899	5.996	5.840	5.996	11,113,103	+0.03(+0.47%)
Mar 21, 2016	5.920	6.059	5.920	5.968	13,534,530	+0.04(+0.71%)
Mar 18, 2016	6.024	6.073	5.927	5.927	17,989,046	-0.07(-1.16%)
Mar 17, 2016	6.122	6.191	5.975	5.996	17,095,858	-0.11(-1.82%)
Mar 16, 2016	6.003	6.129	5.972	6.108	8,879,971	+0.10(+1.74%)
Mar 15, 2016	5.982	6.024	5.961	6.003	4,779,839	+0.00(+0.00%)
Mar 14, 2016	5.961	6.031	5.954	6.003	6,380,621	+0.03(+0.58%)
Mar 11, 2016	5.913	5.982	5.871	5.968	11,167,508	+0.12(+2.02%)
Mar 10, 2016	5.954	5.975	5.787	5.850	11,272,524	+0.01(+0.12%)
Mar 09, 2016	5.836	5.906	5.829	5.843	6,487,084	+0.01(+0.24%)
Mar 08, 2016	5.899	5.941	5.808	5.829	5,649,156	-0.06(-1.06%)
Mar 07, 2016	5.871	5.913	5.826	5.892	5,805,587	+0.00(+0.00%)
Mar 04, 2016	5.885	5.899	5.822	5.892	5,464,622	+0.00(+0.00%)
Mar 03, 2016	5.836	5.913	5.815	5.892	7,959,799	+0.07(+1.20%)
Mar 02, 2016	5.773	5.871	5.641	5.822	7,842,528	+0.03(+0.48%)
Mar 01, 2016	5.571	5.801	5.557	5.794	9,191,552	+0.21(+3.74%)
Feb 29, 2016	5.530	5.606	5.509	5.585	7,772,761	+0.05(+0.88%)
Feb 26, 2016	5.578	5.620	5.523	5.537	5,206,966	-0.03(-0.63%)
Feb 25, 2016	5.467	5.606	5.460	5.571	5,869,791	+0.08(+1.52%)
Feb 24, 2016	5.432	5.516	5.286	5.488	5,954,137	+0.05(+0.90%)
Feb 23, 2016	5.439	5.516	5.397	5.439	3,718,598	+0.00(+0.00%)
Feb 22, 2016	5.418	5.502	5.418	5.439	4,477,981	+0.06(+1.17%)
Feb 19, 2016	5.342	5.397	5.303	5.376	4,267,532	+0.01(+0.26%)
Feb 18, 2016	5.328	5.411	5.286	5.362	4,678,860	+0.04(+0.79%)
Feb 17, 2016	5.251	5.408	5.237	5.321	6,692,488	+0.10(+2.00%)
Feb 16, 2016	5.140	5.251	5.119	5.216	5,467,042	+0.13(+2.60%)
Feb 12, 2016	5.077	5.084	5.084	5.084	4,813,156	+0.03(+0.69%)
Feb 11, 2016	5.035	5.077	4.945	5.049	7,644,338	-0.08(-1.49%)
Feb 10, 2016	5.014	5.202	4.986	5.126	6,596,630	+0.13(+2.51%)
Feb 09, 2016	5.063	5.091	4.952	5.000	7,967,109	-0.13(-2.58%)
Feb 08, 2016	5.383	5.418	5.077	5.133	7,352,339	-0.26(-4.90%)
Feb 05, 2016	5.495	5.530	5.390	5.397	9,228,296	-0.15(-2.76%)
Feb 04, 2016	5.571	5.634	5.512	5.551	8,585,030	-0.03(-0.50%)
Feb 03, 2016	5.390	5.592	5.369	5.578	10,771,969	+0.21(+3.89%)
Feb 02, 2016	5.369	5.460	5.307	5.369	9,314,525	+0.01(+0.13%)
Feb 01, 2016	5.335	5.411	5.293	5.362	6,672,091	-0.01(-0.13%)
Jan 29, 2016	5.328	5.376	5.258	5.369	10,693,813	+0.09(+1.71%)
Jan 28, 2016	5.188	5.349	5.188	5.279	10,928,819	+0.08(+1.61%)
Jan 27, 2016	5.216	5.286	5.154	5.195	8,276,810	-0.06(-1.19%)
Jan 26, 2016	5.154	5.258	5.126	5.258	6,426,371	+0.17(+3.28%)
Jan 25, 2016	5.147	5.244	5.063	5.091	8,691,792	-0.05(-0.95%)
Jan 22, 2016	5.000	5.167	4.986	5.140	9,694,590	+0.20(+3.94%)
Jan 21, 2016	4.938	5.035	4.882	4.945	10,615,853	+0.01(+0.28%)
Jan 20, 2016	4.889	4.952	4.652	4.931	18,639,132	+0.01(+0.14%)
Jan 19, 2016	4.993	5.028	4.875	4.924	9,883,621	-0.07(-1.39%)
Jan 15, 2016	4.931	4.993	4.993	4.993	7,882,979	+0.03(+0.56%)
Jan 14, 2016	5.000	5.021	4.833	4.966	14,464,599	-0.03(-0.56%)
Jan 13, 2016	5.181	5.202	4.966	4.993	11,915,365	-0.17(-3.37%)
Jan 12, 2016	5.328	5.328	5.136	5.167	16,080,950	-0.13(-2.50%)
Jan 11, 2016	5.349	5.383	5.272	5.300	10,474,995	-0.03(-0.52%)
Jan 08, 2016	5.404	5.425	5.268	5.328	8,645,134	-0.06(-1.16%)
Jan 07, 2016	5.474	5.491	5.390	5.390	7,009,650	-0.16(-2.89%)
Jan 06, 2016	5.537	5.627	5.523	5.551	5,499,391	-0.04(-0.75%)
Jan 05, 2016	5.467	5.641	5.432	5.592	10,422,728	+0.13(+2.42%)
Jan 04, 2016	5.474	5.502	5.432	5.460	6,936,083	-0.06(-1.01%)
Dec 31, 2015	5.530	5.516	5.516	5.516	6,776,757	-0.03(-0.50%)
Dec 30, 2015	5.585	5.606	5.516	5.544	8,343,790	-0.06(-1.12%)
Dec 29, 2015	5.592	5.620	5.557	5.606	7,594,608	+0.06(+1.10%)
Dec 28, 2015	5.552	5.580	5.429	5.545	9,788,117	-0.03(-0.49%)
Dec 24, 2015	5.566	5.573	5.573	5.573	2,402,415	+0.01(+0.12%)
Dec 23, 2015	5.525	5.580	5.504	5.566	6,311,441	+0.05(+0.87%)
Dec 22, 2015	5.511	5.545	5.497	5.518	8,083,572	+0.01(+0.25%)
Dec 21, 2015	5.559	5.566	5.484	5.504	9,907,795	-0.05(-0.86%)
Dec 18, 2015	5.566	5.566	5.467	5.552	11,326,096	-0.01(-0.12%)
Dec 17, 2015	5.607	5.627	5.538	5.559	6,163,680	-0.03(-0.49%)
Dec 16, 2015	5.518	5.600	5.494	5.586	9,979,868	+0.11(+2.00%)
Dec 15, 2015	5.436	5.535	5.429	5.477	12,117,505	+0.05(+0.88%)
Dec 14, 2015	5.525	5.552	5.292	5.429	16,625,757	-0.11(-1.98%)
Dec 11, 2015	5.538	5.576	5.477	5.538	9,218,164	-0.03(-0.61%)
Dec 10, 2015	5.607	5.648	5.538	5.573	8,710,020	-0.03(-0.61%)
Dec 09, 2015	5.491	5.621	5.491	5.607	10,914,556	+0.12(+2.25%)
Dec 08, 2015	5.566	5.586	5.463	5.484	7,164,844	-0.10(-1.72%)
Dec 07, 2015	5.614	5.621	5.528	5.580	8,901,582	-0.08(-1.45%)
Dec 04, 2015	5.621	5.689	5.607	5.662	7,469,893	+0.05(+0.98%)
Dec 03, 2015	5.669	5.689	5.552	5.607	8,907,919	-0.07(-1.21%)
Dec 02, 2015	5.751	5.778	5.675	5.675	7,531,910	-0.10(-1.78%)

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

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Vereit Inc (NY: VER )

Historical Prices

Sections

Services

Borger News-Herald