Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	5.070	5.100	4.800	5.040	200,909	-0.12(-2.32%)
Jul 28, 2016	5.100	5.180	5.090	5.160	30,367	+0.06(+1.17%)
Jul 27, 2016	5.220	5.268	5.100	5.100	209,705	-0.17(-3.23%)
Jul 26, 2016	5.270	5.279	5.260	5.270	36,076	-0.05(-0.94%)
Jul 25, 2016	5.340	5.340	5.260	5.320	109,715	+0.08(+1.53%)
Jul 22, 2016	5.230	5.263	5.230	5.240	51,688	+0.08(+1.61%)
Jul 21, 2016	5.300	5.300	5.150	5.157	247,833	-0.16(-3.05%)
Jul 20, 2016	5.290	5.326	5.260	5.319	214,125	+0.15(+2.88%)
Jul 19, 2016	5.190	5.200	5.160	5.170	74,778	-0.01(-0.21%)
Jul 18, 2016	5.180	5.218	5.145	5.181	244,688	-0.01(-0.17%)
Jul 15, 2016	5.220	5.250	5.170	5.190	278,971	+0.02(+0.39%)
Jul 14, 2016	5.260	5.260	5.160	5.170	149,203	+0.09(+1.87%)
Jul 13, 2016	5.100	5.130	5.062	5.075	128,110	-0.09(-1.84%)
Jul 12, 2016	5.040	5.180	5.040	5.170	225,848	+0.19(+3.82%)
Jul 11, 2016	5.000	5.000	4.930	4.980	267,126	+0.11(+2.26%)
Jul 08, 2016	4.970	4.980	4.870	4.870	323,114	-0.08(-1.62%)
Jul 07, 2016	4.970	5.010	4.910	4.950	458,126	+0.05(+1.02%)
Jul 06, 2016	4.870	4.950	4.830	4.900	425,121	-0.07(-1.41%)
Jul 05, 2016	5.020	5.070	4.960	4.970	787,278	-0.08(-1.58%)
Jul 01, 2016	5.100	5.050	5.050	5.050	275,800	-0.16(-3.14%)
Jun 30, 2016	5.250	5.300	5.214	5.214	192,752	-0.06(-1.07%)
Jun 29, 2016	5.260	5.280	5.170	5.270	156,842	-0.05(-0.94%)
Jun 28, 2016	5.280	5.340	5.230	5.320	272,842	+0.15(+2.90%)
Jun 27, 2016	5.200	5.260	5.130	5.170	319,629	-0.07(-1.34%)
Jun 24, 2016	5.140	5.340	5.130	5.240	567,979	-0.65(-11.03%)
Jun 23, 2016	5.860	5.890	5.791	5.890	383,694	+0.09(+1.55%)
Jun 22, 2016	5.810	5.830	5.770	5.800	165,195	-0.01(-0.17%)
Jun 21, 2016	5.730	5.810	5.710	5.810	189,605	+0.26(+4.68%)
Jun 20, 2016	5.650	5.666	5.550	5.550	157,782	+0.08(+1.48%)
Jun 17, 2016	5.550	5.605	5.460	5.469	209,605	-0.17(-3.03%)
Jun 16, 2016	5.350	5.660	5.290	5.640	665,920	+0.14(+2.55%)
Jun 15, 2016	5.650	5.650	5.480	5.500	412,260	-0.10(-1.79%)
Jun 14, 2016	5.600	5.658	5.570	5.600	205,106	-0.01(-0.18%)
Jun 13, 2016	5.620	5.680	5.600	5.610	194,391	-0.09(-1.67%)
Jun 10, 2016	5.750	5.770	5.680	5.705	135,201	-0.06(-1.08%)
Jun 09, 2016	5.840	5.840	5.750	5.767	157,976	-0.07(-1.25%)
Jun 08, 2016	5.890	5.890	5.830	5.840	240,018	-0.19(-3.15%)
Jun 07, 2016	6.060	6.079	6.010	6.030	77,330	+0.01(+0.17%)
Jun 06, 2016	6.020	6.070	6.000	6.020	80,461	-0.01(-0.17%)
Jun 03, 2016	6.110	6.110	6.030	6.030	171,924	-0.34(-5.41%)
Jun 02, 2016	6.350	6.390	6.350	6.375	45,268	+0.03(+0.39%)
Jun 01, 2016	6.340	6.430	6.340	6.350	75,641	+0.00(+0.00%)
May 31, 2016	6.410	6.410	6.310	6.350	107,268	-0.04(-0.63%)
May 27, 2016	6.300	6.390	6.390	6.390	144,700	+0.09(+1.43%)
May 26, 2016	6.220	6.300	6.170	6.300	100,682	+0.05(+0.80%)
May 25, 2016	6.280	6.310	6.240	6.250	254,718	+0.03(+0.48%)
May 24, 2016	6.150	6.230	6.130	6.220	263,816	+0.20(+3.32%)
May 23, 2016	6.090	6.090	6.000	6.020	40,518	+0.02(+0.33%)
May 20, 2016	5.960	6.020	5.940	6.000	33,959	+0.02(+0.33%)
May 19, 2016	6.080	6.080	5.970	5.980	243,866	+0.02(+0.34%)
May 18, 2016	5.830	5.970	5.790	5.960	274,422	+0.19(+3.29%)
May 17, 2016	5.820	5.820	5.730	5.770	26,947	-0.04(-0.69%)
May 16, 2016	5.710	5.830	5.690	5.810	117,146	+0.00(+0.00%)
May 13, 2016	5.840	5.900	5.810	5.810	31,848	-0.06(-0.94%)
May 12, 2016	5.800	5.880	5.760	5.865	220,807	+0.09(+1.56%)
May 11, 2016	5.770	5.820	5.760	5.775	60,101	-0.10(-1.79%)
May 10, 2016	5.870	5.950	5.842	5.880	115,613	-0.02(-0.34%)
May 09, 2016	5.830	5.910	5.820	5.900	215,260	+0.22(+3.87%)
May 06, 2016	5.730	5.730	5.610	5.680	102,667	-0.10(-1.73%)
May 05, 2016	5.700	5.836	5.700	5.780	53,228	+0.02(+0.35%)
May 04, 2016	5.696	5.830	5.680	5.760	126,813	+0.07(+1.23%)
May 03, 2016	5.610	5.740	5.610	5.690	318,524	+0.00(+0.00%)

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