Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	7.764	7.816	7.764	7.795	286,466	+0.03(+0.40%)
Sep 28, 2017	7.749	7.769	7.733	7.764	210,661	+0.01(+0.07%)
Sep 27, 2017	7.728	7.769	7.713	7.759	359,335	+0.06(+0.80%)
Sep 26, 2017	7.718	7.731	7.698	7.698	490,384	+0.00(+0.00%)
Sep 25, 2017	7.682	7.713	7.662	7.698	419,203	+0.01(+0.07%)
Sep 22, 2017	7.693	7.718	7.677	7.693	292,361	+0.00(+0.00%)
Sep 21, 2017	7.718	7.723	7.693	7.693	99,551	-0.03(-0.40%)
Sep 20, 2017	7.739	7.744	7.708	7.723	235,357	+0.00(+0.00%)
Sep 19, 2017	7.687	7.728	7.687	7.723	186,873	+0.04(+0.47%)
Sep 18, 2017	7.693	7.708	7.677	7.687	168,371	-0.01(-0.13%)
Sep 15, 2017	7.667	7.698	7.667	7.698	125,128	+0.03(+0.33%)
Sep 14, 2017	7.646	7.698	7.646	7.672	146,440	+0.02(+0.20%)
Sep 13, 2017	7.652	7.682	7.651	7.657	182,530	+0.00(+0.00%)
Sep 12, 2017	7.626	7.672	7.626	7.657	112,576	+0.05(+0.67%)
Sep 11, 2017	7.585	7.626	7.578	7.605	322,492	+0.06(+0.82%)
Sep 08, 2017	7.570	7.580	7.539	7.544	177,376	-0.03(-0.34%)
Sep 07, 2017	7.570	7.585	7.554	7.570	111,598	+0.01(+0.07%)
Sep 06, 2017	7.554	7.575	7.549	7.564	200,060	+0.03(+0.34%)
Sep 05, 2017	7.580	7.584	7.508	7.539	237,174	-0.05(-0.68%)
Sep 01, 2017	7.580	7.605	7.564	7.590	282,318	+0.02(+0.27%)
Aug 31, 2017	7.534	7.580	7.534	7.570	184,491	+0.05(+0.68%)
Aug 30, 2017	7.503	7.544	7.494	7.518	133,544	+0.02(+0.27%)
Aug 29, 2017	7.452	7.508	7.436	7.498	185,302	+0.02(+0.27%)
Aug 28, 2017	7.508	7.508	7.472	7.477	143,396	-0.02(-0.27%)
Aug 25, 2017	7.493	7.508	7.472	7.498	189,199	+0.02(+0.27%)
Aug 24, 2017	7.493	7.493	7.467	7.477	284,400	-0.01(-0.14%)
Aug 23, 2017	7.436	7.498	7.436	7.488	150,362	+0.01(+0.07%)
Aug 22, 2017	7.436	7.493	7.436	7.482	279,418	+0.06(+0.76%)
Aug 21, 2017	7.416	7.431	7.392	7.426	162,929	-0.01(-0.14%)
Aug 18, 2017	7.441	7.457	7.406	7.436	232,460	-0.02(-0.21%)
Aug 17, 2017	7.508	7.529	7.436	7.452	258,850	-0.08(-1.02%)
Aug 16, 2017	7.529	7.549	7.518	7.529	176,764	+0.00(+0.00%)
Aug 15, 2017	7.564	7.564	7.518	7.529	214,733	-0.02(-0.20%)
Aug 14, 2017	7.508	7.549	7.498	7.544	272,228	+0.10(+1.38%)
Aug 11, 2017	7.380	7.457	7.365	7.441	555,707	+0.02(+0.21%)
Aug 10, 2017	7.554	7.554	7.411	7.426	739,375	-0.14(-1.90%)
Aug 09, 2017	7.575	7.575	7.544	7.570	374,958	-0.01(-0.07%)
Aug 08, 2017	7.595	7.631	7.575	7.575	550,666	-0.03(-0.34%)
Aug 07, 2017	7.585	7.610	7.580	7.600	273,086	+0.02(+0.20%)
Aug 04, 2017	7.585	7.595	7.575	7.585	280,261	+0.01(+0.13%)
Aug 03, 2017	7.570	7.585	7.559	7.575	328,540	-0.01(-0.07%)
Aug 02, 2017	7.575	7.585	7.554	7.580	962,506	+0.02(+0.20%)
Aug 01, 2017	7.570	7.580	7.554	7.564	598,441	+0.02(+0.20%)
Jul 31, 2017	7.580	7.580	7.544	7.549	490,774	-0.01(-0.07%)
Jul 28, 2017	7.549	7.564	7.539	7.554	874,088	+0.01(+0.14%)
Jul 27, 2017	7.585	7.585	7.534	7.544	519,681	-0.02(-0.27%)
Jul 26, 2017	7.564	7.590	7.561	7.564	365,881	+0.00(+0.00%)
Jul 25, 2017	7.544	7.565	7.536	7.564	442,206	+0.05(+0.61%)
Jul 24, 2017	7.524	7.524	7.493	7.519	1,211,895	+0.03(+0.34%)
Jul 21, 2017	7.493	7.493	7.473	7.493	186,421	-0.02(-0.20%)
Jul 20, 2017	7.513	7.519	7.498	7.508	139,017	+0.00(+0.00%)
Jul 19, 2017	7.478	7.513	7.473	7.508	157,392	+0.04(+0.55%)
Jul 18, 2017	7.457	7.473	7.447	7.467	174,082	-0.01(-0.07%)
Jul 17, 2017	7.483	7.488	7.457	7.473	201,437	+0.00(+0.00%)
Jul 14, 2017	7.416	7.478	7.416	7.473	199,687	+0.05(+0.62%)
Jul 13, 2017	7.416	7.432	7.401	7.427	150,199	+0.04(+0.48%)
Jul 12, 2017	7.386	7.427	7.386	7.391	235,789	+0.02(+0.21%)
Jul 11, 2017	7.365	7.375	7.335	7.375	222,850	+0.01(+0.07%)
Jul 10, 2017	7.335	7.375	7.309	7.370	195,763	+0.03(+0.35%)
Jul 07, 2017	7.314	7.345	7.304	7.345	183,266	+0.05(+0.63%)
Jul 06, 2017	7.330	7.330	7.284	7.299	327,876	-0.04(-0.49%)
Jul 05, 2017	7.324	7.355	7.304	7.335	171,815	+0.01(+0.07%)
Jul 03, 2017	7.314	7.355	7.314	7.330	246,078	+0.03(+0.42%)
Jun 30, 2017	7.309	7.324	7.299	7.299	235,472	+0.01(+0.14%)
Jun 29, 2017	7.355	7.355	7.243	7.289	352,942	-0.05(-0.63%)
Jun 28, 2017	7.314	7.350	7.299	7.335	268,632	+0.05(+0.70%)
Jun 27, 2017	7.350	7.350	7.284	7.284	407,587	-0.05(-0.63%)
Jun 26, 2017	7.370	7.370	7.330	7.330	330,926	-0.01(-0.07%)
Jun 23, 2017	7.340	7.350	7.319	7.335	235,129	+0.02(+0.21%)
Jun 22, 2017	7.335	7.360	7.319	7.319	149,913	-0.02(-0.28%)
Jun 21, 2017	7.345	7.360	7.325	7.340	138,683	+0.02(+0.28%)
Jun 20, 2017	7.360	7.381	7.314	7.319	334,578	-0.06(-0.83%)
Jun 19, 2017	7.350	7.381	7.335	7.381	135,748	+0.07(+0.98%)
Jun 16, 2017	7.319	7.330	7.289	7.309	172,279	-0.01(-0.07%)
Jun 15, 2017	7.278	7.319	7.278	7.314	177,577	-0.01(-0.07%)
Jun 14, 2017	7.340	7.345	7.314	7.319	225,051	-0.01(-0.07%)
Jun 13, 2017	7.309	7.345	7.309	7.324	213,705	+0.03(+0.42%)
Jun 12, 2017	7.309	7.329	7.275	7.294	332,320	-0.03(-0.42%)
Jun 09, 2017	7.360	7.381	7.299	7.324	433,282	-0.04(-0.55%)
Jun 08, 2017	7.350	7.370	7.330	7.365	374,095	+0.03(+0.42%)
Jun 07, 2017	7.350	7.370	7.319	7.335	600,794	-0.01(-0.07%)
Jun 06, 2017	7.335	7.355	7.330	7.340	232,520	+0.00(+0.00%)
Jun 05, 2017	7.365	7.365	7.340	7.340	188,085	-0.03(-0.42%)
Jun 02, 2017	7.330	7.375	7.324	7.370	451,298	+0.06(+0.84%)
Jun 01, 2017	7.289	7.330	7.278	7.309	365,124	+0.04(+0.49%)
May 31, 2017	7.278	7.289	7.238	7.273	187,000	+0.01(+0.07%)
May 30, 2017	7.263	7.292	7.263	7.268	128,768	+0.00(+0.00%)
May 26, 2017	7.273	7.289	7.268	7.268	211,009	+0.01(+0.14%)
May 25, 2017	7.243	7.289	7.243	7.258	327,950	+0.04(+0.57%)
May 24, 2017	7.238	7.242	7.212	7.217	226,785	+0.01(+0.07%)
May 23, 2017	7.222	7.238	7.207	7.212	216,759	+0.01(+0.14%)
May 22, 2017	7.181	7.207	7.181	7.202	351,088	+0.03(+0.43%)
May 19, 2017	7.151	7.192	7.146	7.171	281,019	+0.06(+0.79%)
May 18, 2017	7.100	7.135	7.079	7.115	393,655	+0.02(+0.22%)
May 17, 2017	7.176	7.181	7.100	7.100	618,307	-0.11(-1.56%)
May 16, 2017	7.217	7.233	7.212	7.212	337,350	+0.00(+0.00%)
May 15, 2017	7.197	7.232	7.197	7.212	402,448	+0.04(+0.57%)
May 12, 2017	7.192	7.202	7.166	7.171	523,237	-0.02(-0.21%)
May 11, 2017	7.202	7.202	7.166	7.187	429,401	-0.04(-0.50%)
May 10, 2017	7.217	7.222	7.207	7.222	203,356	+0.01(+0.14%)
May 09, 2017	7.227	7.232	7.202	7.212	118,624	-0.01(-0.07%)
May 08, 2017	7.212	7.222	7.182	7.217	444,831	-0.01(-0.07%)
May 05, 2017	7.197	7.222	7.187	7.222	186,358	+0.04(+0.50%)
May 04, 2017	7.182	7.209	7.166	7.187	393,151	+0.00(+0.00%)
May 03, 2017	7.176	7.192	7.171	7.187	123,098	+0.00(+0.00%)
May 02, 2017	7.187	7.222	7.171	7.187	326,416	+0.01(+0.07%)
May 01, 2017	7.166	7.189	7.156	7.182	353,750	+0.03(+0.43%)
Apr 28, 2017	7.171	7.171	7.141	7.151	273,212	+0.00(+0.00%)
Apr 27, 2017	7.141	7.161	7.131	7.151	266,787	+0.02(+0.29%)
Apr 26, 2017	7.131	7.151	7.126	7.131	343,148	+0.02(+0.21%)
Apr 25, 2017	7.095	7.131	7.095	7.115	281,665	+0.04(+0.50%)
Apr 24, 2017	7.049	7.090	7.049	7.080	400,535	+0.06(+0.87%)
Apr 21, 2017	7.019	7.039	7.003	7.019	230,689	+0.00(+0.00%)
Apr 20, 2017	6.983	7.029	6.973	7.019	258,115	+0.06(+0.80%)
Apr 19, 2017	6.973	7.002	6.963	6.963	193,938	-0.01(-0.15%)
Apr 18, 2017	6.968	6.993	6.963	6.973	258,427	-0.01(-0.15%)
Apr 17, 2017	6.952	6.993	6.952	6.983	270,866	+0.04(+0.51%)
Apr 13, 2017	6.988	7.014	6.947	6.947	272,768	-0.05(-0.73%)
Apr 12, 2017	7.014	7.019	6.988	6.998	235,115	-0.03(-0.36%)
Apr 11, 2017	7.024	7.024	6.980	7.024	332,393	-0.01(-0.14%)
Apr 10, 2017	7.008	7.049	7.008	7.034	302,405	+0.03(+0.36%)
Apr 07, 2017	6.993	7.014	6.978	7.008	240,961	+0.01(+0.15%)
Apr 06, 2017	6.973	7.003	6.970	6.998	307,344	+0.03(+0.36%)
Apr 05, 2017	6.998	7.024	6.968	6.973	338,262	-0.01(-0.07%)
Apr 04, 2017	6.947	6.983	6.937	6.978	286,909	+0.03(+0.37%)
Apr 03, 2017	6.993	7.008	6.937	6.952	377,369	-0.05(-0.65%)
Mar 31, 2017	7.003	7.011	6.988	6.998	495,361	-0.01(-0.07%)
Mar 30, 2017	6.983	7.019	6.983	7.003	239,088	+0.01(+0.15%)
Mar 29, 2017	6.973	7.003	6.958	6.993	404,520	+0.01(+0.15%)
Mar 28, 2017	6.907	6.988	6.907	6.983	269,754	+0.07(+0.96%)
Mar 27, 2017	6.871	6.927	6.851	6.917	338,038	-0.01(-0.07%)
Mar 24, 2017	6.942	6.958	6.902	6.922	158,476	+0.00(+0.00%)
Mar 23, 2017	6.917	6.961	6.917	6.922	202,646	-0.01(-0.07%)
Mar 22, 2017	6.917	6.937	6.896	6.927	342,174	-0.01(-0.07%)
Mar 21, 2017	7.024	7.024	6.907	6.932	414,237	-0.08(-1.09%)
Mar 20, 2017	7.019	7.034	6.998	7.008	151,953	-0.01(-0.15%)
Mar 17, 2017	7.034	7.049	7.019	7.019	224,117	-0.02(-0.22%)
Mar 16, 2017	7.034	7.034	7.001	7.034	269,919	+0.01(+0.14%)
Mar 15, 2017	6.998	7.034	6.983	7.024	482,937	+0.04(+0.58%)
Mar 14, 2017	6.983	6.988	6.958	6.983	68,953	-0.02(-0.22%)
Mar 13, 2017	6.968	7.003	6.968	6.998	220,464	+0.02(+0.29%)
Mar 10, 2017	7.003	7.003	6.978	6.978	214,169	+0.01(+0.15%)
Mar 09, 2017	6.977	6.988	6.946	6.968	404,622	-0.01(-0.07%)
Mar 08, 2017	6.998	7.014	6.968	6.973	204,068	-0.02(-0.22%)
Mar 07, 2017	6.988	7.014	6.988	6.988	181,872	-0.02(-0.29%)
Mar 06, 2017	7.003	7.019	6.973	7.008	242,403	-0.02(-0.29%)
Mar 03, 2017	6.993	7.029	6.993	7.029	467,828	+0.04(+0.58%)
Mar 02, 2017	7.024	7.031	6.988	6.988	462,298	-0.05(-0.65%)
Mar 01, 2017	6.978	7.046	6.978	7.034	395,920	+0.10(+1.47%)
Feb 28, 2017	6.942	6.958	6.912	6.932	318,626	-0.02(-0.22%)
Feb 27, 2017	6.932	6.973	6.927	6.947	275,827	+0.01(+0.07%)
Feb 24, 2017	6.917	6.942	6.902	6.942	274,794	+0.01(+0.07%)
Feb 23, 2017	6.947	6.958	6.922	6.937	304,423	-0.01(-0.07%)
Feb 22, 2017	6.912	6.942	6.912	6.942	315,296	+0.02(+0.22%)
Feb 21, 2017	6.891	6.932	6.891	6.927	302,308	+0.04(+0.59%)
Feb 17, 2017		6.886	6.886	6.886	0	-0.01(-0.07%)
Feb 16, 2017	6.902	6.904	6.871	6.891	204,251	-0.02(-0.22%)
Feb 15, 2017	6.871	6.922	6.856	6.907	269,902	+0.03(+0.37%)
Feb 14, 2017	6.840	6.881	6.825	6.881	247,366	+0.04(+0.52%)
Feb 13, 2017	6.820	6.866	6.820	6.846	399,824	+0.05(+0.67%)
Feb 10, 2017	6.795	6.810	6.785	6.800	210,232	+0.03(+0.45%)
Feb 09, 2017	6.739	6.790	6.739	6.769	530,782	+0.04(+0.53%)
Feb 08, 2017	6.739	6.744	6.718	6.734	234,475	+0.01(+0.15%)
Feb 07, 2017	6.729	6.744	6.708	6.723	322,502	+0.00(+0.00%)
Feb 06, 2017	6.723	6.734	6.703	6.723	365,715	+0.01(+0.08%)
Feb 03, 2017	6.703	6.739	6.703	6.718	487,020	+0.04(+0.53%)
Feb 02, 2017	6.673	6.688	6.658	6.683	259,757	+0.01(+0.08%)
Feb 01, 2017	6.673	6.683	6.655	6.678	508,633	+0.02(+0.30%)
Jan 31, 2017	6.622	6.658	6.612	6.658	466,424	+0.02(+0.23%)
Jan 30, 2017	6.647	6.663	6.627	6.642	576,455	-0.04(-0.61%)
Jan 27, 2017	6.693	6.701	6.683	6.683	550,907	-0.01(-0.15%)
Jan 26, 2017	6.683	6.708	6.678	6.693	515,968	+0.02(+0.23%)
Jan 25, 2017	6.647	6.693	6.642	6.678	406,078	+0.06(+0.84%)
Jan 24, 2017	6.612	6.632	6.592	6.622	514,942	+0.03(+0.46%)
Jan 23, 2017	6.592	6.597	6.571	6.592	453,121	+0.00(+0.00%)
Jan 20, 2017	6.576	6.602	6.566	6.592	340,092	+0.03(+0.46%)
Jan 19, 2017	6.587	6.587	6.556	6.561	328,011	-0.03(-0.38%)
Jan 18, 2017	6.571	6.587	6.554	6.587	205,653	+0.03(+0.39%)
Jan 17, 2017	6.581	6.587	6.561	6.561	241,382	-0.03(-0.38%)
Jan 13, 2017		6.587	6.587	6.587	0	+0.01(+0.15%)
Jan 12, 2017	6.602	6.602	6.550	6.576	275,142	-0.01(-0.15%)
Jan 11, 2017	6.561	6.592	6.556	6.587	397,789	+0.02(+0.31%)
Jan 10, 2017	6.561	6.592	6.561	6.566	475,165	+0.01(+0.08%)
Jan 09, 2017	6.566	6.576	6.556	6.561	452,719	-0.01(-0.08%)
Jan 06, 2017	6.546	6.576	6.529	6.566	386,922	+0.04(+0.54%)
Jan 05, 2017	6.510	6.536	6.500	6.531	534,254	+0.02(+0.23%)
Jan 04, 2017	6.500	6.528	6.500	6.516	618,398	+0.04(+0.55%)
Jan 03, 2017	6.495	6.520	6.475	6.480	407,084	+0.04(+0.55%)
Dec 30, 2016		6.445	6.445	6.445	0	-0.04(-0.55%)
Dec 29, 2016	6.490	6.505	6.465	6.480	346,786	-0.01(-0.16%)
Dec 28, 2016	6.541	6.541	6.490	6.490	319,850	-0.03(-0.47%)
Dec 27, 2016	6.516	6.536	6.505	6.521	566,594	+0.02(+0.31%)
Dec 23, 2016		6.500	6.500	6.500	0	-0.02(-0.23%)
Dec 22, 2016	6.521	6.531	6.505	6.516	230,327	-0.01(-0.16%)
Dec 21, 2016	6.526	6.546	6.521	6.526	382,088	-0.02(-0.23%)
Dec 20, 2016	6.521	6.551	6.516	6.541	521,486	+0.02(+0.31%)
Dec 19, 2016	6.510	6.526	6.490	6.521	620,203	+0.01(+0.16%)
Dec 16, 2016	6.500	6.516	6.490	6.510	464,290	+0.02(+0.23%)
Dec 15, 2016	6.460	6.516	6.455	6.495	522,841	+0.03(+0.39%)
Dec 14, 2016	6.495	6.521	6.455	6.470	559,135	-0.05(-0.76%)
Dec 13, 2016	6.445	6.526	6.445	6.519	740,925	+0.08(+1.24%)
Dec 12, 2016	6.445	6.455	6.428	6.439	436,320	+0.01(+0.08%)
Dec 09, 2016	6.419	6.445	6.419	6.434	255,589	+0.04(+0.63%)
Dec 08, 2016	6.374	6.416	6.369	6.394	539,656	+0.02(+0.32%)
Dec 07, 2016	6.287	6.399	6.287	6.374	502,225	+0.08(+1.21%)
Dec 06, 2016	6.308	6.308	6.277	6.298	785,093	+0.02(+0.24%)
Dec 05, 2016	6.313	6.323	6.272	6.282	1,018,637	+0.01(+0.16%)
Dec 02, 2016	6.287	6.303	6.252	6.272	518,855	-0.02(-0.24%)
Dec 01, 2016	6.292	6.307	6.272	6.287	510,173	+0.00(+0.00%)
Nov 30, 2016	6.333	6.333	6.277	6.287	428,893	+0.00(+0.00%)
Nov 29, 2016	6.292	6.318	6.282	6.287	509,473	-0.03(-0.40%)
Nov 28, 2016	6.333	6.343	6.308	6.313	316,862	-0.04(-0.64%)
Nov 25, 2016	6.328	6.353	6.328	6.353	204,101	+0.03(+0.48%)
Nov 23, 2016		6.323	6.323	6.323	0	-0.01(-0.08%)
Nov 22, 2016	6.384	6.384	6.302	6.328	1,521,608	+0.01(+0.08%)
Nov 21, 2016	6.256	6.342	6.256	6.323	1,144,762	+0.07(+1.06%)
Nov 18, 2016	6.247	6.261	6.228	6.256	509,821	+0.02(+0.38%)
Nov 17, 2016	6.209	6.247	6.209	6.233	325,963	+0.01(+0.15%)
Nov 16, 2016	6.199	6.228	6.195	6.223	210,002	+0.01(+0.15%)
Nov 15, 2016	6.185	6.228	6.180	6.214	306,414	+0.04(+0.69%)
Nov 14, 2016	6.195	6.209	6.171	6.171	306,571	-0.01(-0.15%)
Nov 11, 2016	6.199	6.199	6.157	6.180	225,468	-0.02(-0.31%)
Nov 10, 2016	6.209	6.223	6.142	6.199	439,790	+0.04(+0.69%)
Nov 09, 2016	6.033	6.195	6.033	6.157	649,508	+0.06(+1.01%)
Nov 08, 2016	6.057	6.109	6.055	6.095	214,465	+0.04(+0.71%)
Nov 07, 2016	6.028	6.066	6.024	6.052	358,225	+0.09(+1.51%)
Nov 04, 2016	5.986	5.995	5.957	5.962	310,468	-0.01(-0.24%)
Nov 03, 2016	5.995	6.009	5.976	5.976	341,591	-0.02(-0.40%)
Nov 02, 2016	6.028	6.033	5.990	6.000	280,555	-0.03(-0.55%)
Nov 01, 2016	6.081	6.086	5.995	6.033	213,351	-0.04(-0.63%)
Oct 31, 2016	6.095	6.104	6.062	6.071	412,590	-0.02(-0.39%)
Oct 28, 2016	6.114	6.137	6.090	6.095	227,402	-0.03(-0.47%)
Oct 27, 2016	6.166	6.175	6.123	6.123	196,700	-0.02(-0.39%)
Oct 26, 2016	6.138	6.161	6.123	6.147	107,311	-0.01(-0.23%)
Oct 25, 2016	6.171	6.180	6.161	6.161	234,086	-0.00(-0.08%)
Oct 24, 2016	6.161	6.185	6.157	6.166	343,557	+0.01(+0.15%)
Oct 21, 2016	6.133	6.157	6.123	6.157	113,087	+0.01(+0.23%)
Oct 20, 2016	6.166	6.180	6.119	6.142	474,321	-0.02(-0.39%)
Oct 19, 2016	6.157	6.185	6.147	6.166	259,633	+0.00(+0.08%)
Oct 18, 2016	6.161	6.171	6.128	6.161	340,564	+0.03(+0.54%)
Oct 17, 2016	6.157	6.157	6.114	6.128	304,864	-0.03(-0.46%)
Oct 14, 2016	6.180	6.190	6.152	6.157	199,582	+0.01(+0.15%)
Oct 13, 2016	6.125	6.171	6.104	6.147	432,117	-0.02(-0.38%)
Oct 12, 2016	6.161	6.187	6.157	6.171	235,162	+0.01(+0.15%)
Oct 11, 2016	6.223	6.223	6.142	6.161	522,030	-0.06(-0.92%)
Oct 10, 2016	6.218	6.237	6.218	6.218	207,712	+0.02(+0.38%)
Oct 07, 2016	6.209	6.214	6.166	6.195	261,140	-0.00(-0.08%)
Oct 06, 2016	6.214	6.218	6.190	6.199	233,669	+0.00(+0.00%)
Oct 05, 2016	6.214	6.228	6.195	6.199	245,788	+0.02(+0.38%)
Oct 04, 2016	6.204	6.218	6.166	6.176	308,527	-0.04(-0.61%)

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.

Adams Diversified Equity Fund (NY: ADX )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Adams Diversified Equity Fund (NY: ADX )

Historical Prices

Sections

Services

Contact Information