Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	7.751	7.800	7.326	7.342	167,007	-0.35(-4.56%)
Nov 29, 2017	8.028	8.045	7.677	7.694	148,958	-0.32(-3.98%)
Nov 28, 2017	7.890	8.122	7.890	8.012	101,584	+0.13(+1.66%)
Nov 27, 2017	8.510	8.510	7.865	7.881	257,956	-0.67(-7.83%)
Nov 24, 2017	8.796	8.821	8.535	8.551	65,551	-0.25(-2.88%)
Nov 22, 2017	8.984	8.984	8.804	8.804	86,578	-0.18(-2.00%)
Nov 21, 2017	9.155	9.221	8.959	8.984	73,515	-0.19(-2.05%)
Nov 20, 2017	9.106	9.213	9.000	9.172	89,009	+0.09(+0.99%)
Nov 17, 2017	8.804	9.102	8.804	9.082	116,765	+0.20(+2.30%)
Nov 16, 2017	8.959	9.106	8.853	8.878	109,972	+0.05(+0.56%)
Nov 15, 2017	8.837	8.901	8.549	8.829	120,721	-0.01(-0.09%)
Nov 14, 2017	9.220	9.220	8.813	8.837	105,435	-0.38(-4.07%)
Nov 13, 2017	9.380	9.412	9.116	9.212	249,938	-0.02(-0.17%)
Nov 10, 2017	9.020	9.299	8.957	9.228	137,771	+0.22(+2.39%)
Nov 09, 2017	8.677	9.012	8.581	9.012	148,921	+0.29(+3.29%)
Nov 08, 2017	8.589	8.917	8.581	8.725	196,275	+0.14(+1.67%)
Nov 07, 2017	8.925	8.925	8.262	8.581	469,656	-0.61(-6.68%)
Nov 06, 2017	9.380	9.407	9.074	9.196	112,122	-0.18(-1.96%)
Nov 03, 2017	9.459	9.464	9.236	9.380	118,967	-0.06(-0.68%)
Nov 02, 2017	9.404	9.499	9.260	9.443	101,992	+0.02(+0.25%)
Nov 01, 2017	9.619	9.619	9.228	9.419	109,264	-0.17(-1.75%)
Oct 31, 2017	9.419	9.739	9.292	9.587	177,131	+0.18(+1.95%)
Oct 30, 2017	9.268	9.419	9.124	9.404	104,443	+0.14(+1.46%)
Oct 27, 2017	9.180	9.300	9.076	9.268	125,280	+0.13(+1.40%)
Oct 26, 2017	9.419	9.419	9.088	9.140	81,569	-0.25(-2.64%)
Oct 25, 2017	9.451	9.483	9.300	9.388	80,691	-0.03(-0.34%)
Oct 24, 2017	9.380	9.491	9.364	9.419	99,446	+0.13(+1.37%)
Oct 23, 2017	9.212	9.356	9.204	9.292	102,342	+0.06(+0.61%)
Oct 20, 2017	9.380	9.380	9.180	9.236	37,272	-0.03(-0.30%)
Oct 19, 2017	9.292	9.459	9.194	9.264	63,435	-0.00(-0.04%)
Oct 18, 2017	9.356	9.483	9.220	9.268	83,616	+0.03(+0.35%)
Oct 17, 2017	9.172	9.435	9.100	9.236	70,557	+0.12(+1.31%)
Oct 16, 2017	9.180	9.180	8.909	9.116	68,046	-0.07(-0.78%)
Oct 13, 2017	9.284	9.340	9.164	9.188	41,065	-0.03(-0.35%)
Oct 12, 2017	9.228	9.316	9.140	9.220	59,721	-0.03(-0.35%)
Oct 11, 2017	9.244	9.371	9.196	9.252	80,377	+0.01(+0.09%)
Oct 10, 2017	9.244	9.347	9.084	9.244	63,287	+0.06(+0.70%)
Oct 09, 2017	9.252	9.412	9.060	9.180	72,327	-0.09(-0.95%)
Oct 06, 2017	9.483	9.494	9.116	9.268	156,793	-0.18(-1.86%)
Oct 05, 2017	9.356	9.475	9.308	9.443	115,484	+0.16(+1.72%)
Oct 04, 2017	9.340	9.370	9.225	9.284	119,839	+0.08(+0.87%)
Oct 03, 2017	8.813	9.228	8.741	9.204	203,017	+0.40(+4.53%)
Oct 02, 2017	8.813	8.861	8.765	8.805	93,257	+0.05(+0.55%)
Sep 29, 2017	8.757	8.861	8.669	8.757	122,250	+0.06(+0.64%)
Sep 28, 2017	8.430	9.073	8.302	8.701	269,930	+0.26(+3.02%)
Sep 27, 2017	8.334	8.462	8.326	8.446	158,212	+0.11(+1.34%)
Sep 26, 2017	8.493	8.525	8.294	8.334	117,509	-0.10(-1.23%)
Sep 25, 2017	8.318	8.438	8.278	8.438	192,191	+0.14(+1.73%)
Sep 22, 2017	8.318	8.382	8.254	8.294	105,155	+0.01(+0.10%)
Sep 21, 2017	8.182	8.366	8.126	8.286	114,998	+0.10(+1.27%)
Sep 20, 2017	8.182	8.198	8.023	8.182	186,531	+0.00(+0.00%)
Sep 19, 2017	8.062	8.318	8.007	8.182	95,061	+0.15(+1.89%)
Sep 18, 2017	7.983	8.110	7.887	8.031	106,341	+0.10(+1.21%)
Sep 15, 2017	7.919	7.983	7.759	7.935	131,458	+0.02(+0.20%)
Sep 14, 2017	7.871	7.927	7.727	7.919	82,021	+0.08(+1.02%)
Sep 13, 2017	7.783	7.951	7.783	7.839	60,247	+0.02(+0.20%)
Sep 12, 2017	7.903	8.016	7.783	7.823	128,261	-0.10(-1.31%)
Sep 11, 2017	7.919	7.999	7.855	7.927	151,221	+0.10(+1.33%)
Sep 08, 2017	8.007	8.023	7.799	7.823	120,142	-0.20(-2.49%)
Sep 07, 2017	8.118	8.246	7.935	8.023	96,801	-0.05(-0.59%)
Sep 06, 2017	8.046	8.169	7.975	8.070	57,154	+0.10(+1.20%)
Sep 05, 2017	8.238	8.241	7.903	7.975	72,681	-0.26(-3.20%)
Sep 01, 2017	8.310	8.326	8.158	8.238	83,377	-0.05(-0.58%)
Aug 31, 2017	8.517	8.517	8.238	8.286	91,540	-0.16(-1.89%)
Aug 30, 2017	8.062	8.462	8.057	8.446	131,147	+0.38(+4.75%)
Aug 29, 2017	8.230	8.230	8.054	8.062	127,815	-0.18(-2.23%)
Aug 28, 2017	8.382	8.382	8.099	8.246	182,836	-0.05(-0.58%)
Aug 25, 2017	8.254	8.493	8.142	8.294	196,101	+0.08(+0.97%)
Aug 24, 2017	8.166	8.358	8.102	8.214	115,299	+0.14(+1.78%)
Aug 23, 2017	7.911	8.182	7.839	8.070	129,179	+0.15(+1.92%)
Aug 22, 2017	7.743	7.965	7.591	7.919	142,824	+0.10(+1.22%)
Aug 21, 2017	7.711	7.823	7.607	7.823	75,871	+0.11(+1.45%)
Aug 18, 2017	7.607	7.759	7.607	7.711	73,200	+0.02(+0.31%)
Aug 17, 2017	7.775	7.847	7.583	7.687	129,031	-0.15(-1.93%)
Aug 16, 2017	7.792	8.034	7.683	7.839	124,610	+0.01(+0.10%)
Aug 15, 2017	7.886	7.925	7.598	7.831	198,972	-0.04(-0.49%)
Aug 14, 2017	8.018	8.022	7.823	7.870	199,203	-0.08(-0.98%)
Aug 11, 2017	8.104	8.197	7.940	7.948	115,688	-0.14(-1.73%)
Aug 10, 2017	8.026	8.158	7.932	8.088	193,468	+0.06(+0.78%)
Aug 09, 2017	8.088	8.096	7.956	8.026	125,176	-0.11(-1.34%)
Aug 08, 2017	8.174	8.329	7.823	8.135	295,463	-0.19(-2.25%)
Aug 07, 2017	8.252	8.555	8.174	8.322	110,262	+0.08(+0.94%)
Aug 04, 2017	8.415	8.485	8.213	8.244	166,450	-0.18(-2.13%)
Aug 03, 2017	8.594	8.711	8.368	8.423	190,602	-0.12(-1.46%)
Aug 02, 2017	8.610	8.742	8.438	8.547	210,947	-0.18(-2.05%)
Aug 01, 2017	8.485	8.804	8.407	8.726	336,915	+0.36(+4.28%)
Jul 31, 2017	8.314	8.547	8.220	8.368	246,441	+0.15(+1.80%)
Jul 28, 2017	8.072	8.267	7.963	8.220	262,699	+0.40(+5.18%)
Jul 27, 2017	7.979	7.979	7.753	7.816	162,137	-0.06(-0.79%)
Jul 26, 2017	7.816	8.119	7.730	7.878	192,805	+0.08(+1.00%)
Jul 25, 2017	7.535	7.932	7.520	7.800	285,123	+0.33(+4.38%)
Jul 24, 2017	7.403	7.605	7.317	7.473	116,446	+0.02(+0.21%)
Jul 21, 2017	7.543	7.543	7.341	7.457	163,274	+0.02(+0.31%)
Jul 20, 2017	7.582	7.613	7.400	7.434	119,696	-0.15(-1.95%)
Jul 19, 2017	7.496	7.652	7.333	7.582	136,250	+0.15(+1.99%)
Jul 18, 2017	7.465	7.473	7.317	7.434	98,477	-0.05(-0.73%)
Jul 17, 2017	7.372	7.574	7.294	7.489	186,147	+0.17(+2.34%)
Jul 14, 2017	7.224	7.372	7.224	7.317	88,709	+0.09(+1.18%)
Jul 13, 2017	7.123	7.271	7.092	7.232	117,052	+0.11(+1.53%)
Jul 12, 2017	7.115	7.162	7.057	7.123	79,457	+0.05(+0.77%)
Jul 11, 2017	7.029	7.123	7.006	7.068	100,336	+0.04(+0.55%)
Jul 10, 2017	7.022	7.123	7.006	7.029	120,329	+0.01(+0.11%)
Jul 07, 2017	6.959	7.037	6.874	7.022	142,869	+0.00(+0.00%)
Jul 06, 2017	7.201	7.271	6.952	7.022	214,828	-0.19(-2.70%)
Jul 05, 2017	7.325	7.364	7.108	7.216	160,583	-0.09(-1.17%)
Jul 03, 2017	7.138	7.372	7.092	7.302	92,469	+0.17(+2.40%)
Jun 30, 2017	7.240	7.267	7.029	7.131	151,440	-0.06(-0.87%)
Jun 29, 2017	7.193	7.313	7.092	7.193	225,043	+0.02(+0.22%)
Jun 28, 2017	6.944	7.201	6.878	7.177	163,008	+0.27(+3.95%)
Jun 27, 2017	7.131	7.201	6.897	6.905	137,234	-0.23(-3.17%)
Jun 26, 2017	6.952	7.201	6.905	7.131	352,629	+0.23(+3.27%)
Jun 23, 2017	7.177	7.223	6.867	6.905	2,285,643	-0.22(-3.08%)
Jun 22, 2017	7.291	7.329	6.928	7.124	311,135	-0.15(-2.08%)
Jun 21, 2017	7.450	7.495	7.132	7.276	194,074	-0.13(-1.74%)
Jun 20, 2017	7.389	7.495	7.321	7.404	199,474	+0.05(+0.62%)
Jun 19, 2017	7.344	7.510	7.291	7.359	318,908	+0.05(+0.62%)
Jun 16, 2017	7.321	7.351	7.155	7.314	149,170	-0.02(-0.31%)
Jun 15, 2017	7.374	7.374	7.192	7.336	207,458	+0.14(+2.00%)
Jun 14, 2017	7.344	7.344	7.177	7.192	146,797	-0.15(-2.06%)
Jun 13, 2017	7.208	7.495	7.185	7.344	196,178	+0.16(+2.21%)
Jun 12, 2017	7.245	7.344	7.079	7.185	161,968	-0.10(-1.35%)
Jun 09, 2017	7.261	7.329	7.230	7.283	154,356	+0.07(+0.94%)
Jun 08, 2017	7.162	7.268	7.139	7.215	249,690	+0.05(+0.74%)
Jun 07, 2017	7.117	7.177	6.973	7.162	401,194	-0.22(-2.97%)
Jun 06, 2017	7.245	7.480	7.139	7.382	267,561	+0.14(+1.88%)
Jun 05, 2017	7.192	7.306	7.139	7.245	251,611	+0.08(+1.06%)
Jun 02, 2017	7.261	7.261	7.139	7.170	209,385	-0.03(-0.42%)
Jun 01, 2017	7.117	7.268	7.102	7.200	307,950	+0.10(+1.39%)
May 31, 2017	7.117	7.185	6.890	7.102	119,456	+0.05(+0.75%)
May 30, 2017	7.298	7.306	6.965	7.049	191,434	-0.11(-1.59%)
May 26, 2017	7.192	7.211	7.117	7.162	142,223	-0.03(-0.42%)
May 25, 2017	7.238	7.268	7.132	7.192	177,960	+0.05(+0.64%)
May 24, 2017	7.170	7.253	7.124	7.147	126,823	-0.05(-0.63%)
May 23, 2017	7.170	7.298	7.094	7.192	183,298	+0.02(+0.21%)
May 22, 2017	7.192	7.344	7.132	7.177	145,376	-0.01(-0.11%)
May 19, 2017	7.223	7.351	7.170	7.185	82,786	-0.02(-0.32%)
May 18, 2017	7.162	7.253	7.144	7.208	154,631	+0.05(+0.63%)
May 17, 2017	7.139	7.276	7.124	7.162	89,792	+0.00(+0.00%)
May 16, 2017	7.185	7.253	7.139	7.162	142,079	-0.02(-0.32%)
May 15, 2017	7.336	7.367	7.177	7.185	164,990	-0.02(-0.32%)
May 12, 2017	7.484	7.484	7.185	7.208	305,352	-0.16(-2.16%)
May 11, 2017	7.359	7.473	7.344	7.367	142,441	+0.02(+0.21%)
May 10, 2017	7.533	7.556	7.344	7.351	173,837	-0.11(-1.42%)
May 09, 2017	7.609	7.707	7.427	7.457	182,925	-0.11(-1.40%)
May 08, 2017	7.389	7.838	7.367	7.563	315,891	+0.45(+6.39%)
May 05, 2017	7.132	7.329	7.041	7.109	48,950	-0.11(-1.57%)
May 04, 2017	7.344	7.344	7.189	7.223	49,467	+0.02(+0.21%)
May 03, 2017	7.117	7.359	7.056	7.208	58,198	+0.02(+0.21%)
May 02, 2017	7.245	7.245	7.132	7.192	56,879	-0.03(-0.42%)
May 01, 2017	7.185	7.321	7.155	7.223	71,142	+0.11(+1.49%)
Apr 28, 2017	7.200	7.314	7.064	7.117	95,327	-0.12(-1.67%)
Apr 27, 2017	7.230	7.353	7.192	7.238	31,358	-0.04(-0.52%)
Apr 26, 2017	7.185	7.382	7.185	7.276	36,498	+0.04(+0.52%)
Apr 25, 2017	7.185	7.382	7.177	7.238	84,816	+0.08(+1.06%)
Apr 24, 2017	7.192	7.393	7.162	7.162	149,934	-0.03(-0.42%)
Apr 21, 2017	6.928	7.192	6.928	7.192	119,851	+0.30(+4.28%)
Apr 20, 2017	6.617	7.003	6.594	6.897	132,566	+0.39(+6.05%)
Apr 19, 2017	6.360	6.594	6.329	6.504	68,388	+0.20(+3.25%)
Apr 18, 2017	6.231	6.398	6.193	6.299	59,184	+0.06(+0.97%)
Apr 17, 2017	6.155	6.610	5.793	6.239	118,998	+0.04(+0.61%)
Apr 13, 2017	6.329	6.678	6.159	6.201	86,348	-0.22(-3.42%)
Apr 12, 2017	6.685	6.723	6.345	6.420	122,799	-0.33(-4.93%)
Apr 11, 2017	6.905	7.041	6.723	6.753	119,348	-0.18(-2.62%)
Apr 10, 2017	7.094	7.450	6.769	6.935	152,631	-0.23(-3.17%)
Apr 07, 2017	7.003	7.162	6.965	7.162	41,547	+0.14(+2.05%)
Apr 06, 2017	6.822	7.185	6.784	7.018	46,150	+0.15(+2.21%)
Apr 05, 2017	7.200	7.200	6.837	6.867	77,396	-0.20(-2.89%)
Apr 04, 2017	7.003	7.109	7.003	7.071	33,745	+0.05(+0.76%)
Apr 03, 2017	7.230	7.261	6.958	7.018	127,809	-0.20(-2.83%)
Mar 31, 2017	7.283	7.314	7.132	7.223	27,669	+0.05(+0.74%)
Mar 30, 2017	7.109	7.317	7.071	7.170	68,800	+0.00(+0.00%)
Mar 29, 2017	7.219	7.321	7.087	7.170	57,339	-0.02(-0.32%)
Mar 28, 2017	7.450	7.450	7.132	7.192	191,031	-0.05(-0.73%)
Mar 27, 2017	6.928	7.321	6.806	7.245	119,330	+0.22(+3.12%)
Mar 24, 2017	7.238	7.311	6.918	7.026	57,627	-0.23(-3.13%)
Mar 23, 2017	7.374	7.374	7.230	7.253	16,774	-0.17(-2.24%)
Mar 22, 2017	7.412	7.503	7.253	7.420	92,182	+0.05(+0.62%)
Mar 21, 2017	7.601	7.654	7.245	7.374	83,421	-0.23(-2.99%)
Mar 20, 2017	7.420	7.677	7.234	7.601	123,150	+0.16(+2.14%)
Mar 17, 2017	7.351	7.806	6.678	7.442	398,239	-0.17(-2.29%)
Mar 16, 2017	8.078	8.351	7.601	7.616	236,372	-0.44(-5.45%)
Mar 15, 2017	8.124	8.343	7.844	8.056	159,240	-0.10(-1.21%)
Mar 14, 2017	8.495	8.707	7.957	8.154	167,864	-0.11(-1.37%)
Mar 13, 2017	8.275	8.593	8.146	8.268	94,469	+0.07(+0.83%)
Mar 10, 2017	8.427	8.502	8.146	8.199	131,817	-0.14(-1.72%)
Mar 09, 2017	8.245	8.510	8.222	8.343	187,543	+0.15(+1.85%)
Mar 08, 2017	8.343	8.366	7.897	8.192	90,039	-0.16(-1.90%)
Mar 07, 2017	7.972	8.631	7.965	8.351	213,572	+0.37(+4.65%)
Mar 06, 2017	8.010	8.109	7.851	7.980	58,221	-0.06(-0.75%)
Mar 03, 2017	8.025	8.358	7.828	8.040	103,679	-0.05(-0.56%)
Mar 02, 2017	8.278	8.290	7.957	8.086	58,723	-0.24(-2.91%)
Mar 01, 2017	8.374	8.517	8.048	8.328	101,958	+0.17(+2.14%)
Feb 28, 2017	8.336	8.427	8.048	8.154	54,084	-0.22(-2.62%)
Feb 27, 2017	8.275	8.570	8.131	8.374	128,824	+0.04(+0.45%)
Feb 24, 2017	8.396	8.472	7.556	8.336	126,355	-0.14(-1.70%)
Feb 23, 2017	8.631	8.631	8.366	8.480	47,959	-0.12(-1.41%)
Feb 22, 2017	8.752	8.835	8.534	8.601	78,266	-0.23(-2.57%)
Feb 21, 2017	8.881	8.881	8.654	8.828	51,411	+0.03(+0.34%)
Feb 17, 2017		8.798	8.798	8.798	0	-0.08(-0.94%)
Feb 16, 2017	8.904	9.078	8.722	8.881	84,070	-0.05(-0.51%)
Feb 15, 2017	8.979	9.025	8.729	8.926	52,013	+0.03(+0.34%)
Feb 14, 2017	8.896	9.047	8.669	8.896	86,244	+0.02(+0.17%)
Feb 13, 2017	9.085	9.168	8.707	8.881	50,321	-0.08(-0.85%)
Feb 10, 2017	9.229	9.274	8.669	8.957	131,127	-0.19(-2.07%)
Feb 09, 2017	8.555	9.210	8.495	9.146	153,166	+0.64(+7.47%)
Feb 08, 2017	8.684	8.684	8.079	8.510	141,448	+0.05(+0.63%)
Feb 07, 2017	8.078	8.517	7.836	8.457	250,582	+0.49(+6.18%)
Feb 06, 2017	7.760	8.257	7.727	7.965	192,666	+0.30(+3.95%)
Feb 03, 2017	7.420	7.760	7.386	7.662	135,409	+0.22(+2.95%)
Feb 02, 2017	7.389	7.442	7.162	7.442	44,546	+0.09(+1.24%)
Feb 01, 2017	7.314	7.442	7.223	7.351	74,980	+0.11(+1.57%)
Jan 31, 2017	7.245	7.359	7.034	7.238	38,900	-0.02(-0.21%)
Jan 30, 2017	7.192	7.298	7.079	7.253	23,216	-0.08(-1.03%)
Jan 27, 2017	7.314	7.344	7.208	7.329	19,339	+0.01(+0.10%)
Jan 26, 2017	7.382	7.397	7.201	7.321	30,727	-0.02(-0.21%)
Jan 25, 2017	7.268	7.457	7.238	7.336	116,097	+0.12(+1.73%)
Jan 24, 2017	7.177	7.268	7.087	7.211	61,597	+0.00(+0.05%)
Jan 23, 2017	7.245	7.268	6.988	7.208	74,722	+0.02(+0.32%)
Jan 20, 2017	6.928	7.230	6.928	7.185	42,176	+0.11(+1.61%)
Jan 19, 2017	6.897	7.109	6.897	7.071	90,452	+0.11(+1.63%)
Jan 18, 2017	6.912	7.064	6.912	6.958	44,828	-0.02(-0.22%)
Jan 17, 2017	7.018	7.158	6.791	6.973	57,824	-0.06(-0.86%)
Jan 13, 2017		7.034	7.034	7.034	0	+0.07(+0.98%)
Jan 12, 2017	7.109	7.109	6.734	6.965	62,716	-0.14(-1.92%)
Jan 11, 2017	7.034	7.253	6.981	7.102	100,093	-0.01(-0.11%)
Jan 10, 2017	7.261	7.261	6.897	7.109	117,591	-0.08(-1.05%)
Jan 09, 2017	7.404	7.412	7.117	7.185	57,841	-0.15(-2.06%)
Jan 06, 2017	7.336	7.488	7.102	7.336	24,415	-0.07(-0.92%)
Jan 05, 2017	7.404	7.473	7.132	7.404	63,280	+0.02(+0.21%)
Jan 04, 2017	7.230	7.495	7.041	7.389	66,556	+0.17(+2.31%)
Jan 03, 2017	7.041	7.298	6.685	7.223	45,644	+0.23(+3.25%)
Dec 30, 2016		6.996	6.996	6.996	0	+0.02(+0.22%)
Dec 29, 2016	6.897	6.991	6.560	6.981	148,182	+0.15(+2.22%)
Dec 28, 2016	7.162	7.162	6.587	6.829	144,277	-0.33(-4.65%)
Dec 27, 2016	7.237	7.298	7.087	7.162	27,142	-0.11(-1.46%)
Dec 23, 2016		7.268	7.268	7.268	0	+0.17(+2.45%)
Dec 22, 2016	7.283	7.435	7.003	7.094	29,250	-0.26(-3.50%)
Dec 21, 2016	7.238	7.351	7.117	7.351	60,612	+0.17(+2.32%)
Dec 20, 2016	7.223	7.397	7.018	7.185	38,116	+0.00(+0.00%)
Dec 19, 2016	7.420	7.420	7.064	7.185	196,572	-0.30(-4.04%)
Dec 16, 2016	7.079	7.488	7.071	7.488	55,065	+0.36(+5.10%)
Dec 15, 2016	7.079	7.238	7.026	7.124	16,057	+0.01(+0.11%)
Dec 14, 2016	7.261	7.374	7.003	7.117	61,087	-0.15(-2.08%)
Dec 13, 2016	7.102	7.480	7.102	7.268	101,631	+0.14(+2.02%)
Dec 12, 2016	7.079	7.245	7.079	7.124	66,840	+0.02(+0.32%)
Dec 09, 2016	7.162	7.170	6.844	7.102	76,371	+0.04(+0.54%)
Dec 08, 2016	7.109	7.192	7.026	7.064	49,335	-0.04(-0.53%)
Dec 07, 2016	7.139	7.155	6.950	7.102	67,418	+0.08(+1.19%)
Dec 06, 2016	6.965	7.079	6.806	7.018	122,290	+0.10(+1.42%)
Dec 05, 2016	7.087	7.192	6.837	6.920	78,816	-0.12(-1.72%)
Dec 02, 2016	7.003	7.155	6.831	7.041	57,425	+0.09(+1.31%)

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.