Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	5.550	5.550	5.400	5.420	38,368	+0.02(+0.37%)
Aug 30, 2017	5.406	5.430	5.400	5.400	34,796	-0.07(-1.32%)
Aug 29, 2017	5.620	5.620	5.450	5.473	39,225	-0.01(-0.14%)
Aug 28, 2017	5.540	5.540	5.460	5.480	19,512	+0.01(+0.18%)
Aug 25, 2017	5.490	5.500	5.470	5.470	40,031	-0.02(-0.36%)
Aug 24, 2017	5.600	5.600	5.450	5.490	36,587	+0.00(+0.09%)
Aug 23, 2017	5.550	5.550	5.480	5.485	47,702	-0.04(-0.81%)
Aug 22, 2017	5.570	5.570	5.510	5.530	56,470	+0.01(+0.18%)
Aug 21, 2017	5.639	5.640	5.500	5.520	14,376	-0.05(-0.90%)
Aug 18, 2017	5.580	5.580	5.510	5.570	13,295	+0.07(+1.27%)
Aug 17, 2017	5.530	5.580	5.500	5.500	23,679	-0.11(-1.93%)
Aug 16, 2017	5.670	5.670	5.590	5.608	34,728	-0.00(-0.04%)
Aug 15, 2017	5.620	5.740	5.590	5.610	87,843	-0.08(-1.41%)
Aug 14, 2017	5.770	5.770	5.670	5.690	13,752	+0.12(+2.15%)
Aug 11, 2017	5.640	5.640	5.560	5.570	26,653	-0.10(-1.76%)
Aug 10, 2017	5.683	5.720	5.580	5.670	16,279	-0.06(-1.05%)
Aug 09, 2017	5.690	5.840	5.690	5.730	42,172	-0.01(-0.17%)
Aug 08, 2017	5.710	5.790	5.670	5.740	8,425	-0.01(-0.17%)
Aug 07, 2017	5.760	5.820	5.710	5.750	7,059	-0.01(-0.26%)
Aug 04, 2017	5.830	5.830	5.750	5.765	22,540	+0.04(+0.79%)
Aug 03, 2017	5.790	5.790	5.690	5.720	11,052	+0.03(+0.53%)
Aug 02, 2017	5.690	5.700	5.678	5.690	201,015	-0.04(-0.78%)
Aug 01, 2017	5.770	5.770	5.710	5.735	9,553	-0.03(-0.61%)
Jul 31, 2017	5.820	5.820	5.750	5.770	15,704	+0.00(+0.00%)
Jul 28, 2017	5.880	5.880	5.750	5.770	30,814	-0.18(-3.06%)
Jul 27, 2017	6.000	6.000	5.936	5.952	7,014	-0.04(-0.63%)
Jul 26, 2017	5.980	6.070	5.880	5.990	15,235	+0.01(+0.17%)
Jul 25, 2017	5.938	5.980	5.938	5.980	8,582	+0.08(+1.36%)
Jul 24, 2017	5.940	5.940	5.870	5.900	10,916	+0.05(+0.85%)
Jul 21, 2017	5.890	5.890	5.830	5.850	14,698	-0.04(-0.68%)
Jul 20, 2017	6.000	6.000	5.850	5.890	16,036	+0.02(+0.34%)
Jul 19, 2017	5.980	5.980	5.850	5.870	34,777	-0.02(-0.34%)
Jul 18, 2017	5.990	5.990	5.840	5.890	9,390	+0.05(+0.86%)
Jul 17, 2017	5.865	5.900	5.840	5.840	14,376	-0.02(-0.34%)
Jul 14, 2017	6.010	6.010	5.830	5.860	11,016	+0.00(+0.00%)
Jul 13, 2017	5.900	5.900	5.810	5.860	10,736	-0.05(-0.85%)
Jul 12, 2017	5.990	5.990	5.870	5.910	21,764	+0.04(+0.68%)
Jul 11, 2017	5.820	5.940	5.810	5.870	23,409	-0.03(-0.51%)
Jul 10, 2017	5.950	5.950	5.880	5.900	14,120	+0.02(+0.34%)
Jul 07, 2017	5.810	5.950	5.810	5.880	35,251	-0.02(-0.34%)
Jul 06, 2017	5.960	5.960	5.880	5.900	66,734	-0.04(-0.67%)
Jul 05, 2017	5.925	5.940	5.890	5.940	18,378	+0.02(+0.34%)
Jul 03, 2017	5.990	5.990	5.920	5.920	11,124	-0.01(-0.17%)
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%)

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