Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	5.540	5.620	5.540	5.610	30,628	+0.03(+0.54%)
Sep 29, 2016	5.620	5.690	5.564	5.580	11,604	-0.06(-1.06%)
Sep 28, 2016	5.590	5.690	5.580	5.640	12,613	-0.08(-1.31%)
Sep 27, 2016	5.680	5.730	5.590	5.715	33,615	-0.05(-0.87%)
Sep 26, 2016	5.740	5.780	5.740	5.765	16,518	-0.07(-1.11%)
Sep 23, 2016	5.848	5.848	5.810	5.830	11,864	-0.09(-1.60%)
Sep 22, 2016	5.924	5.940	5.910	5.925	10,121	+0.08(+1.28%)
Sep 21, 2016	5.790	5.920	5.770	5.850	19,549	+0.27(+4.84%)
Sep 20, 2016	5.570	5.600	5.560	5.580	17,994	+0.08(+1.45%)
Sep 19, 2016	5.510	5.530	5.490	5.500	47,596	+0.02(+0.36%)
Sep 16, 2016	5.560	5.620	5.460	5.480	16,156	-0.05(-0.90%)
Sep 15, 2016	5.555	5.630	5.490	5.530	42,691	-0.09(-1.60%)
Sep 14, 2016	5.720	5.720	5.590	5.620	9,490	-0.04(-0.71%)
Sep 13, 2016	5.680	5.690	5.614	5.660	24,547	-0.16(-2.75%)
Sep 12, 2016	5.780	5.820	5.770	5.820	48,824	-0.05(-0.85%)
Sep 09, 2016	5.910	5.910	5.840	5.870	13,682	-0.04(-0.76%)
Sep 08, 2016	5.940	5.940	5.890	5.915	9,311	-0.01(-0.25%)
Sep 07, 2016	6.005	6.005	5.920	5.930	18,083	-0.04(-0.67%)
Sep 06, 2016	6.015	6.015	5.940	5.970	35,536	-0.11(-1.81%)
Sep 02, 2016		6.080	6.080	6.080	0	+0.20(+3.31%)
Sep 01, 2016	5.880	5.890	5.870	5.885	17,025	+0.08(+1.47%)
Aug 31, 2016	5.888	5.888	5.770	5.800	29,488	+0.09(+1.58%)
Aug 30, 2016	5.670	5.740	5.670	5.710	11,669	+0.00(+0.00%)
Aug 29, 2016	5.680	5.770	5.680	5.710	98,236	+0.03(+0.53%)
Aug 26, 2016	5.660	5.720	5.650	5.680	32,926	-0.04(-0.70%)
Aug 25, 2016	5.726	5.740	5.720	5.720	10,008	+0.01(+0.18%)
Aug 24, 2016	5.702	5.740	5.690	5.710	12,792	-0.02(-0.35%)
Aug 23, 2016	5.650	5.770	5.650	5.730	22,350	-0.02(-0.43%)
Aug 22, 2016	5.870	5.870	5.740	5.755	19,594	-0.04(-0.60%)
Aug 19, 2016	5.670	5.820	5.670	5.790	9,861	+0.04(+0.70%)
Aug 18, 2016	5.720	5.770	5.720	5.750	44,287	-0.02(-0.35%)
Aug 17, 2016	5.730	5.770	5.710	5.770	19,233	+0.10(+1.69%)
Aug 16, 2016	5.654	5.680	5.650	5.674	20,051	-0.14(-2.42%)
Aug 15, 2016	5.840	5.840	5.790	5.815	27,873	+0.04(+0.61%)
Aug 12, 2016	5.770	5.810	5.760	5.780	12,534	+0.06(+0.96%)
Aug 11, 2016	5.700	5.730	5.660	5.725	15,860	+0.07(+1.33%)
Aug 10, 2016	5.664	5.664	5.650	5.650	9,547	-0.07(-1.22%)
Aug 09, 2016	5.690	5.740	5.690	5.720	34,277	+0.03(+0.53%)
Aug 08, 2016	5.716	5.716	5.690	5.690	18,486	+0.08(+1.43%)
Aug 05, 2016	5.580	5.640	5.570	5.610	47,777	+0.10(+1.81%)
Aug 04, 2016	5.480	5.510	5.460	5.510	42,074	+0.22(+4.16%)
Aug 03, 2016	5.280	5.300	5.280	5.290	61,773	-0.11(-2.04%)
Aug 02, 2016	5.420	5.420	5.350	5.400	111,546	-0.15(-2.70%)
Aug 01, 2016	5.540	5.550	5.500	5.550	78,329	-0.03(-0.45%)
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%)

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