Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	5.805	5.805	5.710	5.725	25,663	-0.03(-0.43%)
May 27, 2016		5.750	5.750	5.750	0	-0.01(-0.26%)
May 26, 2016	5.730	5.790	5.730	5.765	29,518	-0.10(-1.62%)
May 25, 2016	5.832	5.960	5.800	5.860	17,056	+0.07(+1.21%)
May 24, 2016	5.750	5.790	5.750	5.790	66,648	+0.08(+1.49%)
May 23, 2016	5.870	5.870	5.700	5.705	30,259	+0.01(+0.18%)
May 20, 2016	5.700	5.740	5.686	5.695	35,018	+0.07(+1.15%)
May 19, 2016	5.640	5.640	5.590	5.630	26,957	-0.03(-0.53%)
May 18, 2016	5.710	5.720	5.640	5.660	46,235	+0.07(+1.16%)
May 17, 2016	5.650	5.690	5.560	5.595	118,496	-0.02(-0.27%)
May 16, 2016	5.540	5.630	5.540	5.610	77,872	+0.06(+1.08%)
May 13, 2016	5.510	5.560	5.500	5.550	22,278	-0.15(-2.55%)
May 12, 2016	5.690	5.803	5.650	5.695	52,650	+0.04(+0.80%)
May 11, 2016	5.580	5.830	5.580	5.650	24,322	-0.18(-3.09%)
May 10, 2016	5.630	5.830	5.630	5.830	123,798	+0.18(+3.19%)
May 09, 2016	5.610	5.720	5.610	5.650	31,638	+0.00(+0.00%)
May 06, 2016	5.670	5.740	5.620	5.650	46,305	-0.09(-1.57%)
May 05, 2016	5.720	5.800	5.720	5.740	35,641	-0.01(-0.17%)
May 04, 2016	5.740	5.770	5.710	5.750	31,307	+0.00(+0.00%)
May 03, 2016	5.808	5.890	5.720	5.750	50,104	-0.13(-2.21%)
May 02, 2016	5.780	5.890	5.780	5.880	15,184	+0.03(+0.51%)
Apr 29, 2016	5.840	5.895	5.810	5.850	39,001	-0.09(-1.48%)
Apr 28, 2016	6.050	6.050	5.920	5.938	15,664	-0.44(-6.93%)
Apr 27, 2016	6.190	6.410	6.190	6.380	20,805	+0.05(+0.79%)
Apr 26, 2016	6.330	6.370	6.240	6.330	7,883	-0.09(-1.40%)
Apr 25, 2016	6.250	6.460	6.250	6.420	11,943	-0.13(-1.98%)
Apr 22, 2016	6.340	6.550	6.340	6.550	7,499	+0.20(+3.15%)
Apr 21, 2016	6.400	6.400	6.292	6.350	18,013	+0.00(+0.00%)
Apr 20, 2016	6.250	6.400	6.250	6.350	12,241	+0.07(+1.11%)
Apr 19, 2016	6.190	6.350	6.190	6.280	43,432	+0.06(+0.96%)
Apr 18, 2016	6.174	6.220	6.090	6.220	23,014	+0.03(+0.48%)
Apr 15, 2016	6.188	6.300	6.170	6.190	19,686	-0.07(-1.12%)
Apr 14, 2016	6.180	6.350	6.180	6.260	38,786	-0.03(-0.48%)
Apr 13, 2016	6.320	6.340	6.190	6.290	13,861	+0.01(+0.16%)
Apr 12, 2016	6.141	6.280	6.140	6.280	20,628	+0.27(+4.49%)
Apr 11, 2016	6.110	6.110	5.970	6.010	23,926	-0.01(-0.17%)
Apr 08, 2016	6.050	6.084	5.990	6.020	42,599	+0.14(+2.38%)
Apr 07, 2016	5.790	5.920	5.790	5.880	27,195	-0.02(-0.34%)
Apr 06, 2016	5.770	5.936	5.770	5.900	27,889	+0.08(+1.37%)
Apr 05, 2016	5.750	5.880	5.750	5.820	849,672	-0.24(-3.96%)
Apr 04, 2016	6.000	6.090	6.000	6.060	41,503	+0.02(+0.33%)
Apr 01, 2016	6.020	6.040	5.980	6.040	15,327	-0.13(-2.11%)
Mar 31, 2016	6.050	6.240	6.050	6.170	22,611	-0.09(-1.44%)
Mar 30, 2016	6.202	6.280	6.030	6.260	10,040	+0.01(+0.16%)
Mar 29, 2016	6.190	6.250	6.150	6.250	19,705	+0.03(+0.40%)
Mar 28, 2016	6.090	6.260	6.050	6.225	20,962	+0.08(+1.38%)
Mar 24, 2016		6.140	6.140	6.140	0	-0.08(-1.21%)
Mar 23, 2016	6.190	6.290	6.080	6.215	5,735	-0.07(-1.04%)
Mar 22, 2016	6.350	6.350	6.140	6.280	17,793	+0.00(+0.08%)
Mar 21, 2016	6.190	6.410	6.190	6.275	37,800	-0.01(-0.24%)
Mar 18, 2016	6.320	6.320	6.240	6.290	15,853	+0.06(+0.96%)
Mar 17, 2016	6.030	6.260	6.030	6.230	31,476	-0.03(-0.48%)
Mar 16, 2016	6.250	6.330	6.217	6.260	62,239	-0.09(-1.42%)
Mar 15, 2016	6.240	6.350	6.240	6.350	23,970	-0.07(-1.09%)
Mar 14, 2016	6.490	6.490	6.300	6.420	14,313	-0.10(-1.53%)
Mar 11, 2016	6.350	6.520	6.350	6.520	21,300	+0.25(+3.99%)
Mar 10, 2016	6.430	6.430	6.210	6.270	20,673	-0.10(-1.57%)
Mar 09, 2016	6.360	6.430	6.320	6.370	24,936	-0.02(-0.31%)
Mar 08, 2016	6.240	6.470	6.240	6.390	25,960	-0.10(-1.54%)
Mar 07, 2016	6.470	6.500	6.450	6.490	12,131	+0.01(+0.15%)
Mar 04, 2016	6.550	6.580	6.550	6.480	11,496	+0.07(+1.09%)
Mar 03, 2016	6.300	6.420	6.300	6.410	18,466	+0.15(+2.40%)
Mar 02, 2016	6.240	6.260	6.160	6.260	29,525	+0.07(+1.13%)

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.

bottom clear

About Us