Acco Brands Corp (NY: ACCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	7.404	7.563	7.303	7.404	1,340,114	+0.00(+0.00%)
Apr 28, 2016	7.070	7.598	7.062	7.404	1,756,281	-0.19(-2.45%)
Apr 27, 2016	7.567	8.149	7.264	7.590	2,308,756	+0.68(+9.89%)
Apr 26, 2016	6.783	6.950	6.744	6.907	791,214	+0.15(+2.18%)
Apr 25, 2016	6.814	6.814	6.713	6.759	558,277	-0.05(-0.80%)
Apr 22, 2016	6.783	6.868	6.713	6.814	731,236	+0.05(+0.80%)
Apr 21, 2016	6.891	6.915	6.752	6.759	388,387	-0.16(-2.35%)
Apr 20, 2016	6.946	6.985	6.876	6.922	542,662	-0.02(-0.22%)
Apr 19, 2016	6.961	7.054	6.930	6.938	530,418	-0.02(-0.22%)
Apr 18, 2016	6.907	6.992	6.899	6.953	380,553	+0.02(+0.22%)
Apr 15, 2016	6.860	6.992	6.806	6.938	524,845	+0.07(+1.02%)
Apr 14, 2016	6.992	7.000	6.845	6.868	465,016	-0.13(-1.88%)
Apr 13, 2016	6.806	7.008	6.767	7.000	868,146	+0.26(+3.80%)
Apr 12, 2016	6.690	6.806	6.674	6.744	731,844	+0.07(+1.05%)
Apr 11, 2016	6.728	6.891	6.674	6.674	700,321	-0.02(-0.35%)
Apr 08, 2016	6.822	6.853	6.659	6.697	586,641	-0.02(-0.35%)
Apr 07, 2016	6.814	6.860	6.697	6.721	598,228	-0.16(-2.26%)
Apr 06, 2016	6.744	6.899	6.697	6.876	589,485	+0.16(+2.31%)
Apr 05, 2016	6.829	6.899	6.721	6.721	880,875	-0.12(-1.81%)
Apr 04, 2016	7.008	7.008	6.837	6.845	583,661	-0.16(-2.33%)
Apr 01, 2016	6.899	7.039	6.783	7.008	773,856	+0.04(+0.56%)
Mar 31, 2016	6.860	7.023	6.837	6.969	730,294	+0.11(+1.58%)
Mar 30, 2016	6.922	7.000	6.756	6.860	885,164	-0.09(-1.34%)
Mar 29, 2016	6.596	6.969	6.565	6.953	1,186,544	+0.34(+5.16%)
Mar 28, 2016	6.682	6.845	6.593	6.612	936,731	-0.03(-0.47%)
Mar 24, 2016	6.573	6.643	6.643	6.643	441,977	+0.05(+0.71%)
Mar 23, 2016	6.705	6.767	6.593	6.596	562,897	-0.19(-2.75%)
Mar 22, 2016	6.263	6.907	6.263	6.783	1,815,239	+0.58(+9.39%)
Mar 21, 2016	6.309	6.371	6.170	6.201	537,422	-0.12(-1.96%)
Mar 18, 2016	6.232	6.348	6.185	6.325	1,061,908	+0.13(+2.13%)
Mar 17, 2016	5.976	6.232	5.976	6.193	517,614	+0.21(+3.50%)
Mar 16, 2016	5.898	6.007	5.875	5.983	550,372	+0.05(+0.92%)
Mar 15, 2016	5.929	5.968	5.867	5.929	636,617	-0.05(-0.78%)
Mar 14, 2016	6.045	6.092	5.933	5.976	848,013	-0.11(-1.79%)
Mar 11, 2016	6.084	6.162	6.038	6.084	682,469	+0.03(+0.51%)
Mar 10, 2016	6.100	6.185	6.007	6.053	673,868	-0.04(-0.64%)
Mar 09, 2016	5.945	6.139	5.929	6.092	624,572	+0.16(+2.61%)
Mar 08, 2016	6.232	6.247	5.859	5.937	1,092,923	-0.32(-5.09%)
Mar 07, 2016	5.991	6.302	5.945	6.255	1,078,425	+0.24(+4.00%)
Mar 04, 2016	6.061	6.139	5.976	6.014	702,319	-0.05(-0.77%)
Mar 03, 2016	5.937	6.084	5.898	6.061	773,632	+0.09(+1.56%)
Mar 02, 2016	5.851	6.007	5.844	5.968	735,311	+0.09(+1.59%)
Mar 01, 2016	5.727	5.968	5.681	5.875	759,296	+0.20(+3.56%)
Feb 29, 2016	5.642	5.797	5.642	5.673	910,708	+0.02(+0.41%)
Feb 26, 2016	5.619	5.743	5.564	5.650	623,659	+0.07(+1.25%)
Feb 25, 2016	5.619	5.619	5.502	5.580	743,968	-0.02(-0.28%)
Feb 24, 2016	5.463	5.595	5.394	5.595	524,032	+0.09(+1.69%)
Feb 23, 2016	5.494	5.533	5.425	5.502	622,642	+0.01(+0.14%)
Feb 22, 2016	5.487	5.580	5.471	5.494	720,150	+0.09(+1.58%)
Feb 19, 2016	5.541	5.564	5.386	5.409	1,043,412	-0.15(-2.65%)
Feb 18, 2016	5.564	5.677	5.510	5.557	592,844	+0.01(+0.14%)
Feb 17, 2016	5.409	5.654	5.401	5.549	927,739	+0.16(+3.03%)
Feb 16, 2016	5.277	5.409	5.184	5.386	833,571	+0.17(+3.27%)
Feb 12, 2016	5.021	5.215	5.215	5.215	697,112	+0.24(+4.84%)
Feb 11, 2016	5.037	5.223	4.846	4.975	1,386,851	-0.23(-4.33%)
Feb 10, 2016	4.796	5.343	4.734	5.200	1,697,703	+0.65(+14.33%)
Feb 09, 2016	4.555	4.761	4.540	4.548	619,640	-0.10(-2.17%)
Feb 08, 2016	4.571	4.715	4.548	4.649	915,340	+0.02(+0.33%)
Feb 05, 2016	4.680	4.734	4.633	4.633	811,339	-0.08(-1.65%)
Feb 04, 2016	4.571	4.718	4.571	4.711	627,265	+0.12(+2.71%)
Feb 03, 2016	4.618	4.618	4.493	4.587	433,601	+0.05(+1.20%)
Feb 02, 2016	4.680	4.680	4.524	4.532	623,249	-0.25(-5.19%)
Feb 01, 2016	4.687	4.815	4.649	4.781	813,697	+0.07(+1.48%)
Jan 29, 2016	4.587	4.711	4.587	4.711	1,090,952	+0.13(+2.88%)
Jan 28, 2016	4.610	4.742	4.555	4.579	626,884	+0.00(+0.00%)
Jan 27, 2016	4.540	4.656	4.497	4.579	871,486	+0.02(+0.51%)
Jan 26, 2016	4.478	4.664	4.462	4.555	910,060	+0.09(+2.09%)
Jan 25, 2016	4.587	4.602	4.416	4.462	819,558	-0.19(-4.17%)
Jan 22, 2016	4.587	4.711	4.579	4.656	689,329	+0.15(+3.27%)
Jan 21, 2016	4.517	4.649	4.451	4.509	1,357,440	-0.03(-0.68%)
Jan 20, 2016	4.284	4.548	4.245	4.540	1,524,882	+0.16(+3.54%)
Jan 19, 2016	4.548	4.563	4.346	4.385	588,115	-0.12(-2.59%)
Jan 15, 2016	4.532	4.501	4.501	4.501	727,264	-0.16(-3.49%)
Jan 14, 2016	4.594	4.738	4.548	4.664	1,000,946	+0.12(+2.56%)
Jan 13, 2016	4.726	4.796	4.493	4.548	969,777	-0.18(-3.78%)
Jan 12, 2016	4.843	4.889	4.703	4.726	1,171,554	-0.05(-1.14%)
Jan 11, 2016	4.796	4.819	4.672	4.781	762,525	+0.00(+0.00%)
Jan 08, 2016	4.819	4.912	4.781	4.781	1,046,798	-0.05(-1.12%)
Jan 07, 2016	4.936	5.025	4.827	4.835	1,372,636	-0.21(-4.15%)
Jan 06, 2016	5.238	5.285	5.029	5.044	993,822	-0.26(-4.97%)
Jan 05, 2016	5.293	5.347	5.207	5.308	710,201	+0.00(+0.00%)
Jan 04, 2016	5.409	5.425	5.157	5.308	1,433,494	-0.23(-4.07%)
Dec 31, 2015	5.650	5.533	5.533	5.533	634,874	-0.13(-2.33%)
Dec 30, 2015	5.735	5.797	5.657	5.665	475,363	-0.12(-2.01%)
Dec 29, 2015	5.774	5.828	5.704	5.782	288,384	+0.03(+0.54%)
Dec 28, 2015	5.789	5.805	5.634	5.751	400,303	-0.08(-1.33%)
Dec 24, 2015	5.836	5.828	5.828	5.828	283,999	+0.02(+0.40%)
Dec 23, 2015	5.836	5.859	5.782	5.805	482,583	-0.02(-0.27%)
Dec 22, 2015	5.844	5.875	5.696	5.820	643,619	-0.02(-0.27%)
Dec 21, 2015	5.758	5.859	5.673	5.836	1,013,772	+0.09(+1.62%)
Dec 18, 2015	5.937	5.937	5.642	5.743	1,757,156	-0.24(-4.02%)
Dec 17, 2015	5.813	5.999	5.797	5.983	846,974	+0.19(+3.35%)
Dec 16, 2015	5.735	5.817	5.727	5.789	564,873	+0.09(+1.50%)
Dec 15, 2015	5.634	5.751	5.634	5.704	602,372	+0.09(+1.52%)
Dec 14, 2015	5.813	5.836	5.588	5.619	709,513	-0.22(-3.72%)
Dec 11, 2015	5.937	5.976	5.762	5.836	1,109,042	-0.23(-3.84%)
Dec 10, 2015	5.844	6.084	5.844	6.069	857,009	+0.19(+3.30%)
Dec 09, 2015	5.937	5.968	5.844	5.875	890,851	-0.09(-1.43%)
Dec 08, 2015	5.774	5.999	5.727	5.960	1,172,230	+0.12(+2.13%)
Dec 07, 2015	5.898	5.906	5.774	5.836	959,832	-0.09(-1.57%)
Dec 04, 2015	5.851	5.976	5.820	5.929	491,566	+0.07(+1.19%)
Dec 03, 2015	6.038	6.045	5.828	5.859	509,170	-0.15(-2.45%)
Dec 02, 2015	6.077	6.166	5.983	6.007	545,038	-0.11(-1.78%)
Dec 01, 2015	6.022	6.115	5.976	6.115	464,086	+0.12(+2.07%)
Nov 30, 2015	5.976	6.022	5.937	5.991	771,941	+0.01(+0.13%)
Nov 27, 2015	5.883	6.038	5.883	5.983	227,660	+0.07(+1.18%)
Nov 25, 2015	5.921	5.914	5.914	5.914	477,154	-0.02(-0.26%)
Nov 24, 2015	5.890	5.976	5.867	5.929	431,343	-0.01(-0.13%)
Nov 23, 2015	5.859	6.038	5.859	5.937	436,710	+0.00(+0.00%)
Nov 20, 2015	5.921	6.026	5.844	5.937	724,221	+0.05(+0.92%)
Nov 19, 2015	5.929	5.968	5.851	5.883	562,198	-0.05(-0.92%)
Nov 18, 2015	5.952	5.991	5.828	5.937	819,939	-0.02(-0.26%)
Nov 17, 2015	6.045	6.092	5.945	5.952	515,887	-0.08(-1.29%)
Nov 16, 2015	5.914	6.061	5.890	6.030	472,657	+0.09(+1.44%)
Nov 13, 2015	5.968	6.014	5.921	5.945	581,306	-0.07(-1.16%)
Nov 12, 2015	6.131	6.201	6.007	6.014	636,867	-0.21(-3.37%)
Nov 11, 2015	6.379	6.395	6.201	6.224	525,039	-0.12(-1.96%)
Nov 10, 2015	6.333	6.395	6.263	6.348	651,306	-0.02(-0.24%)
Nov 09, 2015	6.457	6.488	6.333	6.364	726,834	-0.13(-2.03%)
Nov 06, 2015	6.294	6.503	6.271	6.496	799,611	+0.17(+2.70%)
Nov 05, 2015	6.325	6.371	6.232	6.325	584,422	+0.00(+0.00%)
Nov 04, 2015	6.371	6.422	6.286	6.325	748,178	-0.02(-0.37%)
Nov 03, 2015	6.325	6.434	6.302	6.348	735,509	+0.01(+0.12%)
Nov 02, 2015	6.232	6.418	6.216	6.340	890,078	+0.08(+1.24%)
Oct 30, 2015	6.216	6.309	6.162	6.263	852,366	+0.05(+0.87%)
Oct 29, 2015	6.278	6.457	6.170	6.208	1,181,909	-0.20(-3.15%)
Oct 28, 2015	6.154	6.581	5.980	6.410	1,445,579	+0.18(+2.86%)
Oct 27, 2015	6.271	6.294	6.139	6.232	744,803	-0.07(-1.11%)
Oct 26, 2015	6.371	6.434	6.271	6.302	881,951	-0.09(-1.46%)
Oct 23, 2015	6.457	6.472	6.348	6.395	605,131	+0.02(+0.37%)
Oct 22, 2015	6.286	6.457	6.271	6.371	620,799	+0.13(+2.11%)
Oct 21, 2015	6.418	6.496	6.232	6.240	896,555	-0.18(-2.78%)
Oct 20, 2015	6.348	6.496	6.325	6.418	761,213	+0.06(+0.98%)
Oct 19, 2015	6.302	6.426	6.286	6.356	528,488	+0.02(+0.37%)
Oct 16, 2015	6.402	6.402	6.263	6.333	487,822	-0.05(-0.73%)
Oct 15, 2015	6.201	6.379	6.139	6.379	670,809	+0.20(+3.27%)
Oct 14, 2015	6.185	6.286	6.181	6.177	547,616	-0.01(-0.13%)
Oct 13, 2015	6.208	6.325	6.170	6.185	694,727	-0.09(-1.36%)
Oct 12, 2015	6.263	6.278	6.201	6.271	504,487	+0.02(+0.25%)
Oct 09, 2015	6.224	6.294	6.201	6.255	418,352	+0.08(+1.26%)
Oct 08, 2015	6.038	6.243	6.038	6.177	831,577	+0.12(+1.92%)
Oct 07, 2015	5.875	6.131	5.789	6.061	1,085,395	+0.23(+3.99%)
Oct 06, 2015	5.689	5.968	5.673	5.828	1,149,945	+0.13(+2.32%)
Oct 05, 2015	5.549	5.696	5.494	5.696	1,812,944	+0.22(+3.97%)
Oct 02, 2015	5.425	5.502	5.363	5.479	955,982	+0.01(+0.14%)
Oct 01, 2015	5.471	5.533	5.456	5.471	790,577	-0.02(-0.28%)
Sep 30, 2015	5.370	5.549	5.360	5.487	1,315,937	+0.17(+3.21%)
Sep 29, 2015	5.432	5.463	5.277	5.316	1,602,138	-0.12(-2.28%)
Sep 28, 2015	5.518	5.541	5.432	5.440	627,360	-0.11(-1.96%)
Sep 25, 2015	5.766	5.766	5.549	5.549	843,601	-0.16(-2.72%)
Sep 24, 2015	5.526	5.720	5.502	5.704	680,014	+0.13(+2.37%)
Sep 23, 2015	5.619	5.626	5.471	5.572	880,817	-0.03(-0.55%)
Sep 22, 2015	5.650	5.712	5.564	5.603	896,665	-0.15(-2.56%)
Sep 21, 2015	5.665	5.805	5.626	5.751	668,657	+0.13(+2.35%)
Sep 18, 2015	5.642	5.735	5.564	5.619	1,118,855	-0.09(-1.63%)
Sep 17, 2015	5.689	5.789	5.665	5.712	499,624	+0.00(+0.00%)
Sep 16, 2015	5.541	5.751	5.541	5.712	637,544	+0.20(+3.66%)
Sep 15, 2015	5.487	5.533	5.456	5.510	792,241	+0.05(+0.85%)
Sep 14, 2015	5.580	5.580	5.463	5.463	479,378	-0.10(-1.81%)
Sep 11, 2015	5.564	5.611	5.518	5.564	406,827	-0.05(-0.83%)
Sep 10, 2015	5.619	5.704	5.588	5.611	320,523	-0.02(-0.41%)
Sep 09, 2015	5.797	5.805	5.634	5.634	514,251	-0.08(-1.36%)
Sep 08, 2015	5.704	5.797	5.665	5.712	534,580	+0.11(+1.94%)
Sep 04, 2015	5.595	5.603	5.603	5.603	553,953	-0.05(-0.82%)
Sep 03, 2015	5.735	5.774	5.619	5.650	753,725	-0.08(-1.36%)
Sep 02, 2015	5.735	5.751	5.619	5.727	807,708	+0.08(+1.37%)
Sep 01, 2015	5.751	5.844	5.634	5.650	756,497	-0.25(-4.21%)
Aug 31, 2015	5.859	5.906	5.828	5.898	673,509	+0.00(+0.00%)
Aug 28, 2015	5.727	5.906	5.665	5.898	700,516	+0.16(+2.70%)
Aug 27, 2015	5.782	5.851	5.689	5.743	710,013	+0.00(+0.00%)
Aug 26, 2015	5.704	5.805	5.526	5.743	1,786,526	+0.16(+2.92%)
Aug 25, 2015	5.557	5.611	5.351	5.580	1,585,972	+0.19(+3.60%)
Aug 24, 2015	5.432	5.650	5.378	5.386	1,470,608	-0.41(-7.10%)
Aug 21, 2015	5.758	5.952	5.642	5.797	921,163	-0.08(-1.32%)
Aug 20, 2015	5.952	6.022	5.871	5.875	677,554	-0.13(-2.20%)
Aug 19, 2015	5.929	6.053	5.797	6.007	803,109	+0.03(+0.52%)
Aug 18, 2015	6.069	6.069	5.906	5.976	929,187	-0.09(-1.53%)
Aug 17, 2015	5.983	6.077	5.945	6.069	591,059	+0.06(+1.03%)
Aug 14, 2015	5.976	6.038	5.937	6.007	511,656	+0.02(+0.39%)
Aug 13, 2015	6.100	6.162	5.956	5.983	614,138	-0.12(-1.91%)
Aug 12, 2015	5.999	6.170	5.906	6.100	850,639	+0.05(+0.90%)
Aug 11, 2015	6.139	6.146	5.999	6.045	586,870	-0.12(-1.89%)
Aug 10, 2015	5.929	6.181	5.906	6.162	744,919	+0.26(+4.34%)
Aug 07, 2015	6.108	6.154	5.906	5.906	991,064	-0.25(-4.04%)
Aug 06, 2015	6.162	6.185	6.058	6.154	772,660	+0.02(+0.25%)
Aug 05, 2015	6.146	6.185	6.022	6.139	709,371	+0.09(+1.41%)
Aug 04, 2015	5.960	6.077	5.851	6.053	899,164	+0.01(+0.13%)
Aug 03, 2015	6.340	6.426	6.038	6.045	1,055,914	-0.30(-4.77%)
Jul 31, 2015	6.294	6.364	6.224	6.348	1,510,364	+0.08(+1.24%)
Jul 30, 2015	6.208	6.294	6.131	6.271	1,747,911	+0.03(+0.50%)
Jul 29, 2015	6.519	6.519	6.061	6.240	1,925,973	+0.66(+11.82%)
Jul 28, 2015	5.557	5.588	5.394	5.580	736,215	+0.05(+0.84%)
Jul 27, 2015	5.432	5.564	5.363	5.533	773,676	+0.06(+1.13%)
Jul 24, 2015	5.720	5.751	5.471	5.471	530,820	-0.26(-4.60%)
Jul 23, 2015	5.704	5.743	5.661	5.735	706,977	+0.04(+0.68%)
Jul 22, 2015	5.735	5.797	5.661	5.696	401,199	-0.07(-1.21%)
Jul 21, 2015	5.774	5.859	5.689	5.766	346,086	-0.03(-0.54%)
Jul 20, 2015	5.906	5.929	5.751	5.797	383,056	-0.12(-2.10%)
Jul 17, 2015	5.976	5.999	5.859	5.921	524,932	-0.04(-0.65%)
Jul 16, 2015	5.968	6.100	5.945	5.960	565,389	+0.00(+0.00%)
Jul 15, 2015	6.108	6.123	5.921	5.960	365,628	-0.14(-2.29%)
Jul 14, 2015	6.077	6.139	6.053	6.100	414,334	+0.01(+0.13%)
Jul 13, 2015	6.022	6.100	5.980	6.092	414,449	+0.10(+1.68%)
Jul 10, 2015	5.836	6.014	5.813	5.991	647,126	+0.23(+3.90%)
Jul 09, 2015	5.898	5.960	5.727	5.766	588,701	-0.05(-0.93%)
Jul 08, 2015	5.937	5.968	5.761	5.820	378,747	-0.16(-2.72%)
Jul 07, 2015	5.960	6.007	5.820	5.983	604,218	-0.01(-0.13%)
Jul 06, 2015	5.983	6.084	5.914	5.991	517,895	-0.05(-0.90%)
Jul 02, 2015	6.139	6.045	6.045	6.045	526,249	-0.06(-1.02%)
Jul 01, 2015	6.100	6.154	6.038	6.108	740,736	+0.08(+1.29%)
Jun 30, 2015	6.139	6.187	6.022	6.030	1,074,964	-0.10(-1.65%)
Jun 29, 2015	6.084	6.185	6.022	6.131	961,952	-0.02(-0.25%)
Jun 26, 2015	5.867	6.185	5.836	6.146	2,179,913	+0.31(+5.32%)
Jun 25, 2015	5.828	5.871	5.758	5.836	820,641	+0.05(+0.80%)
Jun 24, 2015	5.820	5.851	5.774	5.789	615,166	-0.03(-0.53%)
Jun 23, 2015	5.774	5.828	5.774	5.820	598,479	+0.04(+0.67%)
Jun 22, 2015	5.937	5.937	5.704	5.782	757,524	-0.12(-1.97%)
Jun 19, 2015	5.875	5.929	5.828	5.898	835,685	+0.04(+0.66%)
Jun 18, 2015	5.867	5.906	5.813	5.859	679,249	+0.02(+0.40%)
Jun 17, 2015	5.906	5.914	5.828	5.836	653,350	-0.04(-0.66%)
Jun 16, 2015	5.782	5.906	5.743	5.875	859,713	+0.09(+1.61%)
Jun 15, 2015	5.751	5.782	5.665	5.782	845,075	-0.02(-0.40%)
Jun 12, 2015	5.789	5.823	5.743	5.805	496,904	+0.00(+0.00%)
Jun 11, 2015	5.782	5.820	5.758	5.805	371,831	+0.03(+0.54%)
Jun 10, 2015	5.720	5.859	5.720	5.774	565,917	+0.07(+1.22%)
Jun 09, 2015	5.657	5.758	5.615	5.704	450,079	+0.05(+0.96%)
Jun 08, 2015	5.712	5.751	5.634	5.650	459,808	-0.09(-1.62%)
Jun 05, 2015	5.595	5.743	5.550	5.743	655,366	+0.13(+2.35%)
Jun 04, 2015	5.704	5.751	5.564	5.611	791,271	-0.15(-2.56%)
Jun 03, 2015	5.789	5.869	5.751	5.758	825,128	-0.01(-0.13%)
Jun 02, 2015	5.689	5.813	5.681	5.766	616,587	+0.03(+0.54%)
Jun 01, 2015	5.751	5.820	5.657	5.735	485,987	+0.03(+0.54%)
May 29, 2015	5.875	5.898	5.642	5.704	1,247,741	-0.19(-3.29%)
May 28, 2015	5.898	5.945	5.875	5.898	352,986	-0.02(-0.39%)
May 27, 2015	5.890	5.937	5.828	5.921	866,237	+0.06(+1.06%)
May 26, 2015	5.991	6.007	5.813	5.859	695,863	-0.15(-2.45%)
May 22, 2015	5.999	6.007	6.007	6.007	990,260	-0.01(-0.13%)
May 21, 2015	6.131	6.224	5.983	6.014	1,089,825	-0.13(-2.15%)
May 20, 2015	6.177	6.193	6.115	6.146	567,389	-0.02(-0.25%)
May 19, 2015	6.162	6.177	6.084	6.162	725,792	-0.01(-0.13%)
May 18, 2015	6.154	6.208	6.108	6.170	924,140	+0.02(+0.25%)
May 15, 2015	6.193	6.223	6.100	6.154	836,147	-0.05(-0.88%)
May 14, 2015	6.092	6.208	6.077	6.208	932,558	+0.14(+2.30%)
May 13, 2015	6.108	6.177	6.053	6.069	731,039	+0.00(+0.00%)
May 12, 2015	6.115	6.139	5.976	6.069	754,954	-0.08(-1.26%)
May 11, 2015	6.123	6.255	6.123	6.146	1,080,320	+0.02(+0.38%)
May 08, 2015	5.991	6.146	5.991	6.123	787,993	+0.15(+2.47%)
May 07, 2015	5.867	6.034	5.858	5.976	789,390	+0.10(+1.72%)
May 06, 2015	5.952	6.021	5.836	5.875	1,053,370	-0.11(-1.82%)
May 05, 2015	6.139	6.207	5.921	5.983	939,349	-0.19(-3.02%)
May 04, 2015	6.208	6.263	6.139	6.170	726,996	-0.04(-0.63%)

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.