Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	7.870	7.990	7.620	7.980	190,727	+0.08(+1.01%)
Jun 29, 2016	7.740	8.180	7.740	7.900	264,538	+0.33(+4.36%)
Jun 28, 2016	7.360	7.720	7.350	7.570	411,932	+0.34(+4.70%)
Jun 27, 2016	8.370	8.370	7.220	7.230	293,713	-1.24(-14.64%)
Jun 24, 2016	8.180	8.510	8.180	8.470	1,470,689	-0.20(-2.31%)
Jun 23, 2016	8.220	8.700	8.090	8.670	266,764	+0.52(+6.38%)
Jun 22, 2016	8.490	8.705	8.120	8.150	242,853	-0.34(-4.00%)
Jun 21, 2016	8.800	8.800	8.160	8.490	143,204	-0.18(-2.08%)
Jun 20, 2016	8.430	8.900	8.430	8.670	180,152	+0.38(+4.58%)
Jun 17, 2016	8.440	8.630	8.270	8.290	395,589	-0.12(-1.43%)
Jun 16, 2016	8.300	8.430	8.180	8.410	134,717	+0.06(+0.72%)
Jun 15, 2016	8.050	8.660	8.050	8.350	242,569	+0.32(+3.99%)
Jun 14, 2016	8.200	8.350	7.990	8.030	305,272	-0.18(-2.19%)
Jun 13, 2016	8.400	8.561	8.130	8.210	160,297	-0.30(-3.53%)
Jun 10, 2016	8.700	8.700	8.350	8.510	169,572	-0.37(-4.17%)
Jun 09, 2016	8.650	9.140	8.420	8.880	227,817	+0.23(+2.66%)
Jun 08, 2016	8.790	8.790	8.410	8.650	173,926	-0.09(-1.03%)
Jun 07, 2016	8.960	8.960	8.450	8.740	322,053	-0.16(-1.80%)
Jun 06, 2016	8.680	8.950	8.540	8.900	371,884	+0.26(+3.01%)
Jun 03, 2016	8.290	8.760	8.125	8.640	511,896	+0.31(+3.72%)
Jun 02, 2016	8.010	8.400	7.960	8.330	319,960	+0.26(+3.22%)
Jun 01, 2016	8.090	8.190	7.830	8.070	358,841	+0.01(+0.12%)
May 31, 2016	7.990	8.240	7.855	8.060	389,942	+0.10(+1.26%)
May 27, 2016	7.800	7.960	7.960	7.960	131,500	+0.16(+2.05%)
May 26, 2016	8.000	8.000	7.780	7.800	196,366	-0.20(-2.50%)
May 25, 2016	7.400	8.155	7.240	8.000	458,237	+0.62(+8.40%)
May 24, 2016	6.950	7.380	6.745	7.380	281,686	+0.48(+6.96%)
May 23, 2016	6.780	6.923	6.645	6.900	175,484	+0.08(+1.17%)
May 20, 2016	6.450	6.900	6.350	6.820	369,968	+0.39(+6.07%)
May 19, 2016	6.680	6.840	6.280	6.430	248,512	-0.28(-4.17%)
May 18, 2016	6.460	6.900	6.230	6.710	326,554	+0.21(+3.23%)
May 17, 2016	6.470	6.670	6.245	6.500	259,831	+0.03(+0.46%)
May 16, 2016	6.380	6.640	6.280	6.470	219,070	+0.14(+2.21%)
May 13, 2016	6.510	6.700	6.300	6.330	202,901	-0.21(-3.21%)
May 12, 2016	6.490	6.700	6.120	6.540	373,229	+0.09(+1.40%)
May 11, 2016	6.020	6.720	6.020	6.450	555,744	+0.64(+11.02%)
May 10, 2016	6.000	6.080	5.780	5.810	175,220	-0.17(-2.84%)
May 09, 2016	5.670	6.090	5.590	5.980	158,025	+0.29(+5.10%)
May 06, 2016	5.760	5.890	5.400	5.690	300,535	-0.19(-3.23%)
May 05, 2016	6.420	6.570	5.850	5.880	729,930	-0.20(-3.29%)
May 04, 2016	5.630	6.250	5.470	6.080	336,418	+0.41(+7.23%)
May 03, 2016	5.560	5.690	5.440	5.670	169,506	+0.05(+0.89%)
May 02, 2016	5.600	5.670	5.410	5.620	194,056	+0.07(+1.26%)
Apr 29, 2016	5.870	5.870	5.400	5.550	347,618	-0.34(-5.77%)
Apr 28, 2016	6.010	6.140	5.790	5.890	119,185	-0.14(-2.32%)
Apr 27, 2016	5.850	6.130	5.800	6.030	149,875	+0.16(+2.73%)
Apr 26, 2016	5.970	5.970	5.720	5.870	241,353	-0.09(-1.51%)
Apr 25, 2016	6.260	6.295	5.930	5.960	199,240	-0.31(-4.94%)
Apr 22, 2016	6.210	6.350	6.100	6.270	146,629	+0.05(+0.80%)
Apr 21, 2016	6.120	6.240	5.995	6.220	124,060	+0.11(+1.80%)
Apr 20, 2016	6.020	6.210	5.900	6.110	163,512	+0.08(+1.33%)
Apr 19, 2016	6.030	6.170	5.840	6.030	172,618	+0.02(+0.33%)
Apr 18, 2016	6.110	6.230	5.980	6.010	123,009	-0.14(-2.28%)
Apr 15, 2016	6.220	6.260	6.130	6.150	116,642	-0.12(-1.91%)
Apr 14, 2016	6.220	6.355	6.070	6.270	99,047	+0.04(+0.64%)
Apr 13, 2016	6.090	6.310	6.060	6.230	142,258	+0.17(+2.81%)
Apr 12, 2016	6.100	6.320	5.995	6.060	174,159	-0.04(-0.66%)
Apr 11, 2016	6.040	6.210	6.029	6.100	139,642	+0.10(+1.67%)
Apr 08, 2016	6.360	6.360	5.990	6.000	196,793	-0.23(-3.69%)
Apr 07, 2016	6.480	6.675	6.150	6.230	146,169	-0.34(-5.18%)
Apr 06, 2016	6.520	6.660	6.280	6.570	191,284	+0.05(+0.77%)
Apr 05, 2016	6.560	6.700	6.230	6.520	190,845	-0.09(-1.36%)
Apr 04, 2016	6.700	6.880	6.450	6.610	203,297	-0.04(-0.60%)
Apr 01, 2016	6.270	6.960	6.200	6.650	265,789	+0.26(+4.07%)
Mar 31, 2016	6.390	6.540	6.130	6.390	235,282	-0.02(-0.31%)
Mar 30, 2016	6.530	6.566	6.334	6.410	158,837	-0.08(-1.23%)
Mar 29, 2016	5.750	6.550	5.710	6.490	388,476	+0.66(+11.32%)
Mar 28, 2016	6.080	6.080	5.750	5.830	108,110	-0.25(-4.11%)
Mar 24, 2016	5.910	6.080	6.080	6.080	140,200	+0.12(+2.01%)
Mar 23, 2016	6.560	6.560	5.930	5.960	245,318	-0.66(-9.97%)
Mar 22, 2016	6.610	6.700	6.350	6.620	236,909	-0.07(-1.05%)
Mar 21, 2016	6.540	6.820	6.540	6.690	136,763	+0.03(+0.45%)
Mar 18, 2016	6.540	6.680	6.400	6.660	407,122	+0.17(+2.62%)
Mar 17, 2016	6.420	6.600	6.390	6.490	168,666	+0.09(+1.41%)
Mar 16, 2016	6.690	6.690	6.150	6.400	164,768	-0.30(-4.48%)
Mar 15, 2016	6.940	6.980	6.500	6.700	161,131	-0.30(-4.29%)
Mar 14, 2016	7.160	7.160	6.790	7.000	190,167	-0.22(-3.05%)
Mar 11, 2016	6.950	7.240	6.930	7.220	196,501	+0.33(+4.79%)
Mar 10, 2016	6.810	6.940	6.730	6.890	206,787	+0.08(+1.17%)
Mar 09, 2016	6.660	6.920	6.570	6.810	173,382	+0.16(+2.41%)
Mar 08, 2016	6.970	7.000	6.610	6.650	232,621	-0.37(-5.27%)
Mar 07, 2016	7.210	7.410	6.810	7.020	420,570	-0.21(-2.90%)
Mar 04, 2016	6.800	7.250	6.770	7.230	246,063	+0.43(+6.32%)
Mar 03, 2016	6.870	7.390	6.720	6.800	255,484	-0.10(-1.45%)
Mar 02, 2016	6.740	6.940	6.600	6.900	203,031	+0.15(+2.22%)
Mar 01, 2016	7.010	7.065	6.680	6.750	207,842	-0.22(-3.16%)
Feb 29, 2016	7.070	7.150	6.790	6.970	374,292	-0.01(-0.14%)
Feb 26, 2016	7.750	7.750	6.840	6.980	494,832	-0.70(-9.11%)
Feb 25, 2016	7.510	7.740	7.250	7.680	583,323	+0.13(+1.72%)
Feb 24, 2016	7.110	7.590	6.310	7.550	1,101,741	+1.87(+32.92%)
Feb 23, 2016	5.670	5.750	5.590	5.680	295,716	+0.00(+0.00%)
Feb 22, 2016	5.570	5.780	5.470	5.680	296,077	+0.19(+3.46%)
Feb 19, 2016	5.590	5.600	5.470	5.490	177,795	-0.10(-1.79%)
Feb 18, 2016	5.910	6.040	5.560	5.590	176,543	-0.31(-5.25%)
Feb 17, 2016	5.820	6.020	5.790	5.900	200,935	+0.10(+1.72%)
Feb 16, 2016	5.550	5.890	5.540	5.800	293,093	+0.32(+5.84%)
Feb 12, 2016	5.490	5.480	5.480	5.480	192,000	+0.04(+0.74%)
Feb 11, 2016	5.450	5.590	5.370	5.440	157,833	-0.12(-2.16%)
Feb 10, 2016	5.790	5.940	5.560	5.560	107,543	-0.20(-3.47%)
Feb 09, 2016	5.830	5.910	5.610	5.760	196,701	-0.17(-2.87%)
Feb 08, 2016	6.000	6.050	5.810	5.930	192,022	-0.14(-2.31%)
Feb 05, 2016	6.450	6.490	6.040	6.070	314,504	-0.43(-6.62%)
Feb 04, 2016	6.380	6.740	6.093	6.500	213,971	+0.12(+1.88%)
Feb 03, 2016	6.150	6.450	5.870	6.380	323,422	+0.34(+5.63%)
Feb 02, 2016	6.380	6.480	5.950	6.040	250,363	-0.41(-6.36%)
Feb 01, 2016	6.390	6.590	6.230	6.450	199,866	+0.01(+0.16%)
Jan 29, 2016	6.420	6.620	6.270	6.440	276,964	+0.07(+1.10%)
Jan 28, 2016	6.570	6.755	6.330	6.370	163,437	-0.11(-1.70%)
Jan 27, 2016	6.340	6.750	6.210	6.480	296,353	+0.07(+1.09%)
Jan 26, 2016	6.420	6.460	6.160	6.410	388,607	+0.04(+0.63%)
Jan 25, 2016	6.710	6.750	6.310	6.370	203,413	-0.41(-6.05%)
Jan 22, 2016	6.370	6.855	6.340	6.780	374,879	+0.52(+8.31%)
Jan 21, 2016	5.980	6.490	5.920	6.260	346,247	+0.32(+5.39%)
Jan 20, 2016	5.720	6.020	5.500	5.940	527,744	-0.03(-0.50%)
Jan 19, 2016	6.250	6.355	5.840	5.970	388,402	-0.21(-3.40%)
Jan 15, 2016	6.440	6.180	6.180	6.180	407,900	-0.46(-6.93%)
Jan 14, 2016	6.540	6.910	6.300	6.640	323,193	+0.15(+2.31%)
Jan 13, 2016	6.900	7.098	6.405	6.490	279,910	-0.33(-4.77%)
Jan 12, 2016	6.780	6.970	6.740	6.815	349,647	+0.21(+3.10%)
Jan 11, 2016	7.090	7.090	6.360	6.610	551,145	-0.47(-6.64%)
Jan 08, 2016	7.350	7.540	6.990	7.080	316,047	-0.28(-3.80%)
Jan 07, 2016	7.600	7.729	7.210	7.360	357,002	-0.39(-5.03%)
Jan 06, 2016	7.730	7.860	7.600	7.750	266,851	-0.12(-1.52%)
Jan 05, 2016	7.730	7.910	7.620	7.870	244,506	+0.13(+1.68%)
Jan 04, 2016	7.780	7.930	7.460	7.740	320,117	-0.17(-2.15%)
Dec 31, 2015	8.040	7.910	7.910	7.910	346,700	-0.11(-1.37%)
Dec 30, 2015	8.630	8.680	7.890	8.020	217,617	-0.62(-7.18%)
Dec 29, 2015	8.360	8.770	8.250	8.640	420,002	+0.36(+4.35%)
Dec 28, 2015	8.090	8.310	7.920	8.280	385,354	+0.12(+1.47%)
Dec 24, 2015	8.530	8.160	8.160	8.160	176,100	-0.40(-4.67%)
Dec 23, 2015	8.050	8.620	8.050	8.560	385,107	+0.51(+6.34%)
Dec 22, 2015	7.940	8.075	7.670	8.050	356,253	+0.19(+2.42%)
Dec 21, 2015	7.820	8.608	7.720	7.860	551,243	+0.33(+4.38%)
Dec 18, 2015	7.000	7.690	7.000	7.530	1,435,237	+0.53(+7.57%)
Dec 17, 2015	7.410	7.430	6.540	7.000	1,300,620	-0.42(-5.66%)
Dec 16, 2015	7.950	7.950	7.350	7.420	658,671	-0.46(-5.84%)
Dec 15, 2015	8.220	8.360	7.870	7.880	568,828	-0.28(-3.43%)
Dec 14, 2015	8.820	8.820	8.120	8.160	323,877	-0.66(-7.48%)
Dec 11, 2015	8.840	9.040	8.040	8.820	290,621	-0.27(-2.97%)
Dec 10, 2015	9.430	9.430	8.880	9.090	564,801	-0.28(-2.99%)
Dec 09, 2015	9.460	9.580	9.150	9.370	386,843	+0.06(+0.64%)
Dec 08, 2015	9.100	9.630	8.980	9.310	353,580	+0.16(+1.75%)

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.