Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2016	5.780	5.890	5.780	5.880	15,184	+0.03(+0.51%)
Apr 29, 2016	5.840	5.895	5.810	5.850	39,001	-0.09(-1.48%)
Apr 28, 2016	6.050	6.050	5.920	5.938	15,664	-0.44(-6.93%)
Apr 27, 2016	6.190	6.410	6.190	6.380	20,805	+0.05(+0.79%)
Apr 26, 2016	6.330	6.370	6.240	6.330	7,883	-0.09(-1.40%)
Apr 25, 2016	6.250	6.460	6.250	6.420	11,943	-0.13(-1.98%)
Apr 22, 2016	6.340	6.550	6.340	6.550	7,499	+0.20(+3.15%)
Apr 21, 2016	6.400	6.400	6.292	6.350	18,013	+0.00(+0.00%)
Apr 20, 2016	6.250	6.400	6.250	6.350	12,241	+0.07(+1.11%)
Apr 19, 2016	6.190	6.350	6.190	6.280	43,432	+0.06(+0.96%)
Apr 18, 2016	6.174	6.220	6.090	6.220	23,014	+0.03(+0.48%)
Apr 15, 2016	6.188	6.300	6.170	6.190	19,686	-0.07(-1.12%)
Apr 14, 2016	6.180	6.350	6.180	6.260	38,786	-0.03(-0.48%)
Apr 13, 2016	6.320	6.340	6.190	6.290	13,861	+0.01(+0.16%)
Apr 12, 2016	6.141	6.280	6.140	6.280	20,628	+0.27(+4.49%)
Apr 11, 2016	6.110	6.110	5.970	6.010	23,926	-0.01(-0.17%)
Apr 08, 2016	6.050	6.084	5.990	6.020	42,599	+0.14(+2.38%)
Apr 07, 2016	5.790	5.920	5.790	5.880	27,195	-0.02(-0.34%)
Apr 06, 2016	5.770	5.936	5.770	5.900	27,889	+0.08(+1.37%)
Apr 05, 2016	5.750	5.880	5.750	5.820	849,672	-0.24(-3.96%)
Apr 04, 2016	6.000	6.090	6.000	6.060	41,503	+0.02(+0.33%)
Apr 01, 2016	6.020	6.040	5.980	6.040	15,327	-0.13(-2.11%)
Mar 31, 2016	6.050	6.240	6.050	6.170	22,611	-0.09(-1.44%)
Mar 30, 2016	6.202	6.280	6.030	6.260	10,040	+0.01(+0.16%)
Mar 29, 2016	6.190	6.250	6.150	6.250	19,705	+0.03(+0.40%)
Mar 28, 2016	6.090	6.260	6.050	6.225	20,962	+0.08(+1.38%)
Mar 24, 2016		6.140	6.140	6.140	0	-0.08(-1.21%)
Mar 23, 2016	6.190	6.290	6.080	6.215	5,735	-0.07(-1.04%)
Mar 22, 2016	6.350	6.350	6.140	6.280	17,793	+0.00(+0.08%)
Mar 21, 2016	6.190	6.410	6.190	6.275	37,800	-0.01(-0.24%)
Mar 18, 2016	6.320	6.320	6.240	6.290	15,853	+0.06(+0.96%)
Mar 17, 2016	6.030	6.260	6.030	6.230	31,476	-0.03(-0.48%)
Mar 16, 2016	6.250	6.330	6.217	6.260	62,239	-0.09(-1.42%)
Mar 15, 2016	6.240	6.350	6.240	6.350	23,970	-0.07(-1.09%)
Mar 14, 2016	6.490	6.490	6.300	6.420	14,313	-0.10(-1.53%)
Mar 11, 2016	6.350	6.520	6.350	6.520	21,300	+0.25(+3.99%)
Mar 10, 2016	6.430	6.430	6.210	6.270	20,673	-0.10(-1.57%)
Mar 09, 2016	6.360	6.430	6.320	6.370	24,936	-0.02(-0.31%)
Mar 08, 2016	6.240	6.470	6.240	6.390	25,960	-0.10(-1.54%)
Mar 07, 2016	6.470	6.500	6.450	6.490	12,131	+0.01(+0.15%)
Mar 04, 2016	6.550	6.580	6.550	6.480	11,496	+0.07(+1.09%)
Mar 03, 2016	6.300	6.420	6.300	6.410	18,466	+0.15(+2.40%)
Mar 02, 2016	6.240	6.260	6.160	6.260	29,525	+0.07(+1.13%)

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.