Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	5.550	5.590	5.550	5.575	19,769	+0.08(+1.55%)
Jul 28, 2016	5.450	5.540	5.450	5.490	50,375	-0.25(-4.36%)
Jul 27, 2016	5.700	5.750	5.530	5.740	51,272	+0.12(+2.14%)
Jul 26, 2016	5.635	5.710	5.550	5.620	43,547	-0.05(-0.88%)
Jul 25, 2016	5.650	5.680	5.650	5.670	45,175	+0.07(+1.25%)
Jul 22, 2016	5.580	5.640	5.560	5.600	32,370	+0.00(+0.00%)
Jul 21, 2016	5.634	5.634	5.570	5.600	29,366	+0.02(+0.45%)
Jul 20, 2016	5.490	5.590	5.490	5.575	80,669	-0.06(-1.15%)
Jul 19, 2016	5.680	5.680	5.626	5.640	35,711	-0.15(-2.51%)
Jul 18, 2016	5.690	5.830	5.690	5.785	48,459	-0.00(-0.09%)
Jul 15, 2016	5.680	5.800	5.680	5.790	25,849	+0.09(+1.58%)
Jul 14, 2016	5.710	5.740	5.680	5.700	27,355	-0.02(-0.35%)
Jul 13, 2016	5.700	5.750	5.700	5.720	79,215	+0.05(+0.88%)
Jul 12, 2016	5.700	5.700	5.620	5.670	278,156	+0.29(+5.39%)
Jul 11, 2016	5.390	5.430	5.350	5.380	44,463	+0.24(+4.57%)
Jul 08, 2016	5.116	5.180	5.116	5.145	54,521	+0.04(+0.88%)
Jul 07, 2016	5.040	5.100	5.040	5.100	95,031	-0.03(-0.58%)
Jul 05, 2016	5.215	5.215	5.120	5.130	39,731	-0.04(-0.77%)
Jul 01, 2016		5.170	5.170	5.170	0	-0.04(-0.77%)
Jun 30, 2016	5.150	5.220	5.150	5.210	44,214	-0.01(-0.27%)
Jun 29, 2016	5.240	5.240	5.210	5.224	35,279	+0.11(+2.23%)
Jun 28, 2016	5.060	5.120	5.060	5.110	77,960	+0.00(+0.00%)
Jun 27, 2016	5.100	5.200	5.070	5.110	100,135	-0.48(-8.59%)
Jun 24, 2016	5.690	5.700	5.530	5.590	54,542	-0.18(-3.12%)
Jun 23, 2016	5.690	5.800	5.690	5.770	31,724	+0.24(+4.34%)
Jun 22, 2016	5.570	5.620	5.530	5.530	68,147	-0.09(-1.60%)
Jun 21, 2016	5.610	5.660	5.610	5.620	79,730	+0.07(+1.26%)
Jun 20, 2016	5.575	5.640	5.510	5.550	87,586	+0.18(+3.35%)
Jun 17, 2016	5.350	5.390	5.350	5.370	104,274	+0.00(+0.00%)
Jun 16, 2016	5.310	5.400	5.290	5.370	100,972	-0.02(-0.37%)
Jun 15, 2016	5.500	5.500	5.360	5.390	144,968	+0.01(+0.19%)
Jun 14, 2016	5.390	5.400	5.300	5.380	194,726	-0.03(-0.55%)
Jun 13, 2016	5.400	5.456	5.400	5.410	48,600	-0.04(-0.73%)
Jun 10, 2016	5.510	5.510	5.400	5.450	675,449	-0.20(-3.54%)
Jun 09, 2016	5.600	5.700	5.600	5.650	46,858	-0.08(-1.40%)
Jun 08, 2016	5.740	5.742	5.650	5.730	458,331	+0.06(+1.06%)
Jun 07, 2016	5.624	5.700	5.624	5.670	189,758	+0.08(+1.34%)
Jun 06, 2016	5.590	5.610	5.540	5.595	33,498	-0.00(-0.09%)
Jun 03, 2016	5.820	5.820	5.570	5.600	36,535	-0.04(-0.71%)
Jun 02, 2016	5.650	5.670	5.580	5.640	55,934	-0.07(-1.14%)
Jun 01, 2016	5.700	5.720	5.690	5.705	72,255	-0.02(-0.35%)
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%)

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