Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	6.582	6.582	6.370	6.370	1,227	-0.32(-4.82%)
Mar 30, 2016	6.665	6.693	6.500	6.693	16,580	+0.24(+3.73%)
Mar 29, 2016	6.644	6.644	6.360	6.452	4,392	-0.05(-0.74%)
Mar 24, 2016	6.693	6.500	6.500	6.500	1,661	-0.19(-2.81%)
Mar 23, 2016	6.673	6.688	6.673	6.688	668	-0.01(-0.14%)
Mar 22, 2016	6.500	6.717	6.500	6.697	2,577	+0.13(+1.90%)
Mar 21, 2016	6.502	6.712	6.500	6.572	35,793	-0.16(-2.43%)
Mar 18, 2016	6.476	6.736	6.370	6.736	149,763	+0.48(+7.62%)
Mar 17, 2016	6.356	6.500	6.221	6.259	1,316	-0.03(-0.46%)
Mar 16, 2016	6.451	6.499	6.288	6.288	8,104	-0.10(-1.58%)
Mar 15, 2016	6.389	6.389	6.384	6.389	940	+0.00(+0.00%)
Mar 14, 2016	6.389	6.389	6.389	6.389	483	+0.00(+0.00%)
Mar 11, 2016	6.380	6.389	6.380	6.389	899	+0.00(+0.08%)
Mar 10, 2016	6.380	6.423	6.380	6.384	3,661	+0.10(+1.61%)
Mar 09, 2016	6.283	6.283	6.283	6.283	222	-0.03(-0.53%)
Mar 08, 2016	6.283	6.322	6.283	6.317	1,424	-0.00(-0.08%)
Mar 07, 2016	6.269	6.380	6.269	6.322	7,906	+0.05(+0.84%)
Mar 04, 2016	6.269	6.269	6.269	6.269	641	-0.18(-2.84%)
Mar 03, 2016	6.490	6.500	6.437	6.452	5,024	+0.03(+0.53%)
Mar 02, 2016	6.298	6.418	6.293	6.418	3,495	+0.01(+0.23%)
Mar 01, 2016	6.240	6.476	6.240	6.404	10,276	+0.20(+3.26%)
Feb 29, 2016	6.259	6.259	6.201	6.201	8,100	-0.05(-0.77%)
Feb 26, 2016	6.259	6.259	6.250	6.250	847	-0.01(-0.15%)
Feb 25, 2016	6.255	6.259	6.255	6.259	2,371	+0.00(+0.00%)
Feb 24, 2016	6.216	6.259	6.216	6.259	10,386	-0.02(-0.38%)
Feb 23, 2016	6.221	6.283	6.221	6.283	20,979	-0.02(-0.31%)
Feb 22, 2016	6.238	6.307	6.238	6.303	7,109	+0.08(+1.32%)
Feb 19, 2016	6.259	6.259	6.221	6.221	4,558	-0.04(-0.62%)
Feb 18, 2016	6.221	6.259	6.221	6.259	3,433	+0.00(+0.00%)
Feb 17, 2016	6.239	6.259	6.239	6.259	10,743	+0.05(+0.78%)
Feb 16, 2016	6.224	6.240	6.211	6.211	21,762	+0.00(+0.00%)
Feb 12, 2016	6.211	6.211	6.211	6.211	3,530	-0.00(-0.00%)
Feb 10, 2016	6.206	6.211	6.211	6.211	13,084	+0.02(+0.31%)
Feb 09, 2016	6.221	6.221	6.187	6.192	2,326	-0.06(-1.00%)
Feb 08, 2016	6.265	6.269	6.240	6.254	7,886	-0.01(-0.15%)
Feb 05, 2016	6.269	6.271	6.259	6.264	9,346	-0.03(-0.46%)
Feb 04, 2016	6.279	6.331	6.269	6.293	21,772	+0.03(+0.46%)
Feb 03, 2016	6.269	6.283	6.259	6.264	13,734	-0.00(-0.08%)
Feb 02, 2016	6.240	6.269	6.240	6.269	32,701	+0.04(+0.70%)
Feb 01, 2016	6.211	6.226	6.187	6.226	57,493	+0.01(+0.23%)
Jan 29, 2016	6.211	6.226	6.192	6.211	21,712	-0.01(-0.23%)
Jan 28, 2016	6.225	6.226	6.217	6.226	19,832	+0.00(+0.00%)
Jan 27, 2016	6.163	6.226	6.163	6.226	702	+0.05(+0.86%)
Jan 26, 2016	6.173	6.173	6.173	6.173	344	+0.00(+0.08%)
Jan 25, 2016	6.235	6.250	6.168	6.168	12,233	-0.08(-1.31%)
Jan 22, 2016	6.259	6.259	6.235	6.250	7,254	+0.01(+0.15%)
Jan 21, 2016	6.250	6.250	6.182	6.240	1,908	-0.01(-0.15%)
Jan 20, 2016	6.250	6.250	6.250	6.250	211	-0.04(-0.69%)
Jan 19, 2016	6.211	6.317	6.206	6.293	15,196	+0.13(+2.11%)
Jan 15, 2016	6.278	6.163	6.163	6.163	12,461	-0.13(-2.07%)
Jan 14, 2016	6.274	6.298	6.274	6.293	7,840	-0.04(-0.68%)
Jan 13, 2016	6.285	6.336	6.285	6.336	2,085	-0.01(-0.23%)
Jan 12, 2016	6.331	6.351	6.318	6.351	6,178	+0.01(+0.23%)
Jan 11, 2016	6.303	6.356	6.303	6.336	8,100	+0.03(+0.46%)
Jan 08, 2016	6.315	6.322	6.293	6.307	4,434	-0.04(-0.68%)
Jan 07, 2016	6.298	6.351	6.298	6.351	9,861	+0.06(+0.89%)
Jan 06, 2016	6.264	6.295	6.259	6.295	5,192	+0.06(+0.96%)
Jan 05, 2016	6.259	6.307	6.235	6.235	10,924	-0.02(-0.38%)
Jan 04, 2016	6.254	6.307	6.240	6.259	34,337	+0.00(+0.08%)
Dec 31, 2015	6.442	6.254	6.254	6.254	6,853	-0.08(-1.29%)
Dec 30, 2015	6.413	6.495	6.336	6.336	6,457	-0.03(-0.53%)
Dec 29, 2015	6.269	6.394	6.269	6.370	10,706	+0.13(+2.16%)
Dec 28, 2015	6.288	6.288	6.235	6.235	3,134	-0.17(-2.63%)
Dec 23, 2015	6.404	6.404	6.404	6.404	415	+0.01(+0.23%)
Dec 18, 2015	6.230	6.389	6.389	6.389	35	+0.20(+3.27%)
Dec 17, 2015	6.235	6.466	6.187	6.187	48,643	-0.01(-0.16%)
Dec 16, 2015	6.211	6.495	6.187	6.197	2,700	+0.00(+0.08%)
Dec 15, 2015	6.204	6.204	6.187	6.192	6,309	+0.05(+0.78%)
Dec 14, 2015	6.259	6.259	6.144	6.144	1,497	-0.03(-0.47%)
Dec 11, 2015	6.144	6.173	6.144	6.173	1,767	-0.01(-0.23%)
Dec 10, 2015	6.187	6.346	6.144	6.187	3,647	-0.00(-0.08%)
Dec 09, 2015	6.235	6.341	6.149	6.192	9,688	+0.00(+0.08%)
Dec 08, 2015	6.377	6.471	6.139	6.187	12,233	+0.00(+0.00%)
Dec 07, 2015	6.187	6.250	6.163	6.187	22,158	+0.12(+1.98%)
Dec 04, 2015	6.071	6.127	6.067	6.067	2,259	-0.07(-1.18%)
Dec 03, 2015	6.067	6.163	6.067	6.139	10,515	+0.03(+0.55%)
Dec 02, 2015	6.123	6.134	6.096	6.105	4,326	+0.02(+0.32%)
Dec 01, 2015	6.052	6.086	6.023	6.086	13,254	+0.03(+0.48%)
Nov 30, 2015	6.081	6.081	6.043	6.057	3,530	-0.02(-0.32%)
Nov 27, 2015	6.076	6.076	6.076	6.076	209	+0.08(+1.28%)
Nov 25, 2015	5.961	5.999	5.999	5.999	19,315	+0.01(+0.24%)
Nov 24, 2015	6.023	6.023	5.985	5.985	13,932	-0.07(-1.11%)
Nov 23, 2015	5.994	6.052	5.994	6.052	11,485	+0.03(+0.48%)
Nov 20, 2015	5.997	5.997	5.997	6.023	5,861	-0.00(-0.00%)
Nov 19, 2015	6.009	6.067	6.004	6.023	23,053	+0.07(+1.13%)
Nov 18, 2015	5.961	5.985	5.951	5.956	8,050	-0.04(-0.64%)
Nov 17, 2015	5.996	6.014	5.961	5.994	4,455	+0.04(+0.73%)
Nov 16, 2015	5.961	5.961	5.951	5.951	4,484	-0.05(-0.80%)
Nov 13, 2015	6.004	6.004	5.999	5.999	415	+0.05(+0.89%)
Nov 12, 2015	5.946	6.004	5.946	5.946	3,327	+0.01(+0.16%)
Nov 09, 2015	5.946	5.937	5.937	5.937	18,276	-0.01(-0.16%)
Nov 06, 2015	5.932	5.946	5.932	5.946	8,118	-0.01(-0.16%)
Nov 05, 2015	6.019	6.019	5.956	5.956	3,655	+0.01(+0.24%)
Nov 04, 2015	5.975	5.980	5.932	5.941	7,867	-0.03(-0.56%)
Nov 03, 2015	6.014	6.014	5.836	5.975	39,621	-0.00(-0.08%)
Nov 02, 2015	5.970	6.019	5.956	5.980	7,022	+0.00(+0.08%)
Oct 30, 2015	5.970	5.994	5.970	5.975	3,192	+0.00(+0.08%)
Oct 29, 2015	5.970	5.970	5.970	5.970	415	+0.02(+0.36%)
Oct 28, 2015	5.913	6.009	5.913	5.949	5,636	-0.02(-0.36%)
Oct 27, 2015	5.903	5.978	5.898	5.970	3,522	+0.07(+1.10%)
Oct 26, 2015	5.970	5.994	5.903	5.905	32,773	-0.09(-1.49%)
Oct 23, 2015	6.023	6.023	5.985	5.994	7,719	-0.00(-0.08%)
Oct 22, 2015	6.023	6.023	5.999	5.999	1,981	-0.02(-0.40%)
Oct 21, 2015	6.019	6.028	6.019	6.023	837	+0.01(+0.24%)
Oct 20, 2015	5.999	6.009	5.999	6.009	1,202	-0.06(-1.03%)
Oct 19, 2015	6.047	6.081	6.047	6.071	2,924	+0.06(+0.96%)
Oct 16, 2015	6.052	6.137	6.004	6.014	1,557	-0.10(-1.58%)
Oct 15, 2015	6.086	6.115	6.057	6.110	6,912	+0.09(+1.44%)
Oct 14, 2015	6.091	6.091	6.023	6.023	1,077	+0.02(+0.40%)
Oct 13, 2015	6.009	6.069	5.999	5.999	1,136	+0.00(+0.00%)
Oct 12, 2015	6.076	6.076	5.999	5.999	664	-0.05(-0.88%)
Oct 08, 2015	5.985	6.052	6.052	6.052	9,969	+0.09(+1.45%)
Oct 07, 2015	5.980	5.999	5.920	5.966	51,669	-0.02(-0.32%)
Oct 06, 2015	5.946	6.038	5.937	5.985	3,771	+0.02(+0.40%)
Oct 05, 2015	5.884	5.994	5.850	5.961	40,011	+0.00(+0.08%)
Oct 02, 2015	5.941	5.994	5.837	5.956	50,643	-0.04(-0.72%)
Oct 01, 2015	5.961	5.999	5.855	5.999	48,695	+0.03(+0.56%)
Sep 30, 2015	5.994	6.009	5.869	5.966	63,072	+0.03(+0.57%)
Sep 29, 2015	5.860	6.019	5.807	5.932	155,314	+0.09(+1.48%)
Sep 28, 2015	5.811	5.956	5.807	5.845	42,907	+0.01(+0.25%)
Sep 25, 2015	6.019	6.019	5.807	5.831	72,773	-0.19(-3.12%)
Sep 24, 2015	5.980	6.019	5.951	6.019	8,459	-0.01(-0.24%)
Sep 23, 2015	5.994	6.043	5.941	6.033	5,609	+0.07(+1.25%)
Sep 22, 2015	5.927	6.043	5.913	5.958	72,166	+0.02(+0.41%)
Sep 21, 2015	5.850	6.004	5.850	5.934	112,837	+0.51(+9.46%)
Sep 18, 2015	6.226	6.259	5.421	5.421	497,290	-0.78(-12.65%)
Sep 17, 2015	6.187	6.206	6.057	6.206	33,197	-0.00(-0.08%)
Sep 16, 2015	6.163	6.221	6.139	6.211	27,762	-0.01(-0.23%)
Sep 15, 2015	6.158	6.250	6.091	6.226	47,601	+0.08(+1.25%)
Sep 14, 2015	6.149	6.163	6.127	6.149	71,074	-0.01(-0.16%)
Sep 11, 2015	6.081	6.158	5.903	6.158	55,917	+0.07(+1.11%)
Sep 10, 2015	6.100	6.105	6.019	6.091	164,637	+0.02(+0.32%)
Sep 09, 2015	6.023	6.071	5.889	6.071	65,998	+0.06(+0.96%)
Sep 08, 2015	6.062	6.062	5.970	6.014	33,083	+0.02(+0.40%)
Sep 04, 2015		5.990	5.990	5.990	0	-0.00(-0.08%)
Sep 03, 2015	5.956	6.064	5.864	5.994	14,216	+0.08(+1.30%)
Sep 02, 2015	5.970	5.970	5.855	5.917	7,892	-0.07(-1.13%)
Sep 01, 2015	5.982	6.067	5.973	5.985	1,426	-0.04(-0.68%)
Aug 31, 2015	5.975	6.067	5.975	6.026	13,932	+0.05(+0.76%)
Aug 28, 2015	5.927	6.009	5.927	5.980	31,419	-0.01(-0.16%)
Aug 27, 2015	5.975	5.990	5.975	5.990	6,133	+0.00(+0.08%)
Aug 26, 2015	5.975	5.985	5.946	5.985	18,530	-0.00(-0.08%)
Aug 25, 2015	5.994	5.994	5.946	5.990	36,753	+0.05(+0.89%)
Aug 24, 2015	6.047	6.057	5.898	5.937	89,098	-0.17(-2.76%)
Aug 21, 2015	6.139	6.163	6.105	6.105	48,111	-0.03(-0.55%)
Aug 20, 2015	6.115	6.139	6.067	6.139	17,302	+0.05(+0.75%)
Aug 19, 2015	6.012	6.110	6.012	6.093	32,227	-0.00(-0.04%)
Aug 18, 2015	6.149	6.149	6.019	6.096	6,615	-0.07(-1.09%)
Aug 17, 2015	6.163	6.163	6.144	6.163	22,468	+0.00(+0.00%)
Aug 14, 2015	6.163	6.163	6.144	6.163	37,071	+0.00(+0.08%)
Aug 13, 2015	6.163	6.163	6.139	6.158	15,336	+0.00(+0.00%)
Aug 12, 2015	6.129	6.177	6.129	6.158	40,379	-0.00(-0.08%)
Aug 11, 2015	6.129	6.177	6.129	6.163	21,371	+0.02(+0.39%)
Aug 10, 2015	6.177	6.177	6.139	6.139	52,560	-0.03(-0.55%)
Aug 07, 2015	6.177	6.177	6.144	6.173	12,339	-0.00(-0.08%)
Aug 06, 2015	6.177	6.177	6.144	6.177	8,426	+0.03(+0.55%)
Aug 05, 2015	6.177	6.177	6.144	6.144	31,577	+0.00(+0.00%)
Aug 04, 2015	6.187	6.187	6.144	6.144	5,632	+0.00(+0.00%)
Aug 03, 2015	6.149	6.201	6.144	6.144	72,478	-0.00(-0.08%)
Jul 31, 2015	6.187	6.187	6.149	6.149	14,970	-0.04(-0.62%)
Jul 30, 2015	6.163	6.192	6.144	6.187	20,058	+0.03(+0.47%)
Jul 29, 2015	6.163	6.163	6.144	6.158	73,068	-0.03(-0.47%)
Jul 28, 2015	6.163	6.201	6.163	6.187	60,602	+0.00(+0.00%)
Jul 27, 2015	6.177	6.211	6.158	6.187	107,306	+0.01(+0.16%)
Jul 24, 2015	6.163	6.187	6.163	6.177	140,738	+0.03(+0.55%)
Jul 23, 2015	6.187	6.187	6.144	6.144	136,933	-0.02(-0.39%)
Jul 22, 2015	6.187	6.197	6.168	6.168	58,216	-0.02(-0.31%)
Jul 21, 2015	6.211	6.211	6.162	6.187	100,309	-0.02(-0.39%)
Jul 20, 2015	6.182	6.288	6.173	6.211	147,785	+0.05(+0.78%)
Jul 17, 2015	6.153	6.187	6.153	6.163	163,468	-0.02(-0.39%)

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.