Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	5.950	5.950	5.890	5.930	31,011	+0.02(+0.34%)
Jun 29, 2017	5.970	5.970	5.880	5.910	30,041	-0.08(-1.34%)
Jun 28, 2017	5.930	5.990	5.930	5.990	58,654	+0.08(+1.35%)
Jun 27, 2017	5.990	5.990	5.880	5.910	9,569	-0.04(-0.67%)
Jun 26, 2017	5.950	5.960	5.910	5.950	20,588	-0.01(-0.17%)
Jun 23, 2017	5.930	5.960	5.930	5.960	26,310	+0.02(+0.34%)
Jun 22, 2017	5.950	5.950	5.900	5.940	15,259	+0.06(+1.09%)
Jun 21, 2017	5.990	5.990	5.870	5.876	14,715	-0.10(-1.66%)
Jun 20, 2017	5.910	6.000	5.910	5.975	28,945	+0.00(+0.00%)
Jun 19, 2017	5.930	5.990	5.930	5.975	38,037	-0.02(-0.25%)
Jun 16, 2017	6.000	6.000	5.950	5.990	37,226	+0.10(+1.70%)
Jun 15, 2017	5.890	5.940	5.870	5.890	14,168	-0.10(-1.59%)
Jun 14, 2017	5.997	6.000	5.970	5.985	17,388	-0.03(-0.58%)
Jun 13, 2017	6.000	6.020	5.980	6.020	14,889	+0.05(+0.84%)
Jun 12, 2017	5.960	5.970	5.940	5.970	7,903	+0.01(+0.17%)
Jun 09, 2017	5.980	6.000	5.930	5.960	23,920	-0.11(-1.81%)
Jun 08, 2017	6.080	6.080	6.050	6.070	14,159	-0.03(-0.49%)
Jun 07, 2017	6.090	6.120	6.080	6.100	9,636	+0.05(+0.83%)
Jun 06, 2017	6.080	6.090	6.050	6.050	9,088	-0.04(-0.58%)
Jun 05, 2017	6.090	6.090	6.080	6.085	19,495	-0.13(-2.17%)
Jun 02, 2017	6.220	6.230	6.190	6.220	14,218	+0.14(+2.30%)
Jun 01, 2017	6.060	6.110	6.060	6.080	11,934	+0.04(+0.66%)
May 31, 2017	6.030	6.160	6.020	6.040	15,942	-0.02(-0.33%)
May 30, 2017	6.050	6.070	6.035	6.060	15,123	-0.01(-0.16%)
May 26, 2017	6.120	6.120	6.060	6.070	18,844	-0.02(-0.33%)
May 25, 2017	6.090	6.100	6.090	6.090	15,338	+0.02(+0.33%)
May 24, 2017	6.070	6.070	6.045	6.070	13,706	+0.04(+0.66%)
May 23, 2017	6.030	6.070	6.020	6.030	14,720	-0.05(-0.82%)
May 22, 2017	6.070	6.080	6.040	6.080	30,907	+0.01(+0.16%)
May 19, 2017	6.090	6.100	6.050	6.070	18,857	+0.21(+3.58%)
May 18, 2017	5.850	5.890	5.840	5.860	13,614	+0.00(+0.00%)
May 17, 2017	5.870	5.870	5.844	5.860	21,222	-0.01(-0.17%)
May 16, 2017	5.870	5.890	5.850	5.870	56,434	+0.01(+0.26%)
May 15, 2017	5.870	5.870	5.850	5.855	10,048	+0.03(+0.52%)
May 12, 2017	5.830	5.830	5.820	5.825	7,295	-0.03(-0.51%)
May 11, 2017	5.860	5.860	5.840	5.855	13,197	-0.07(-1.18%)
May 10, 2017	5.930	5.940	5.910	5.925	16,131	-0.10(-1.66%)
May 09, 2017	6.040	6.050	6.010	6.025	81,842	-0.05(-0.90%)
May 08, 2017	6.080	6.090	6.070	6.080	136,048	-0.08(-1.30%)
May 05, 2017	6.140	6.170	6.130	6.160	11,265	+0.05(+0.82%)
May 04, 2017	6.098	6.130	6.090	6.110	18,143	+0.00(+0.00%)
May 03, 2017	6.100	6.120	6.070	6.110	40,462	+0.02(+0.33%)
May 02, 2017	6.140	6.140	6.080	6.090	58,568	+0.06(+1.00%)
May 01, 2017	5.990	6.040	5.990	6.030	22,748	+0.04(+0.67%)
Apr 28, 2017	5.950	6.150	5.890	5.990	359,631	-0.14(-2.36%)
Apr 27, 2017	6.150	6.170	6.110	6.135	832,414	-0.12(-1.84%)
Apr 26, 2017	6.270	6.270	6.210	6.250	10,711	-0.02(-0.32%)
Apr 25, 2017	6.250	6.280	6.250	6.270	5,792	+0.10(+1.62%)
Apr 24, 2017	6.160	6.190	6.130	6.170	19,440	+0.12(+1.98%)
Apr 21, 2017	6.090	6.090	6.050	6.050	24,052	-0.03(-0.41%)
Apr 20, 2017	6.040	6.090	6.040	6.075	71,143	+0.14(+2.36%)
Apr 19, 2017	5.970	5.970	5.930	5.935	6,737	-0.08(-1.38%)
Apr 18, 2017	6.000	6.020	5.990	6.018	45,728	+0.02(+0.38%)
Apr 17, 2017	5.980	6.000	5.970	5.995	12,915	+0.12(+1.96%)
Apr 13, 2017	5.890	5.900	5.870	5.880	40,699	+0.02(+0.34%)
Apr 12, 2017	5.905	5.905	5.830	5.860	7,963	-0.06(-1.01%)
Apr 11, 2017	5.890	5.920	5.890	5.920	21,549	-0.05(-0.92%)
Apr 10, 2017	6.000	6.000	5.960	5.975	30,805	+0.01(+0.25%)
Apr 07, 2017	6.040	6.040	5.960	5.960	22,417	+0.04(+0.68%)
Apr 06, 2017	5.890	6.000	5.890	5.920	11,656	-0.03(-0.50%)
Apr 05, 2017	6.040	6.040	5.950	5.950	19,294	-0.13(-2.14%)
Apr 04, 2017	6.030	6.170	6.030	6.080	10,608	+0.03(+0.50%)

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