Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		5.940	5.940	5.940	0	-0.02(-0.36%)
Mar 28, 2018	5.940	5.976	5.855	5.962	88,543	+0.06(+0.97%)
Mar 27, 2018	6.041	6.091	5.876	5.905	117,687	-0.11(-1.78%)
Mar 26, 2018	6.055	6.055	5.940	6.012	79,875	+0.02(+0.36%)
Mar 23, 2018	6.019	6.076	5.919	5.991	72,833	-0.01(-0.24%)
Mar 22, 2018	5.962	6.055	5.962	6.005	64,875	-0.01(-0.24%)
Mar 21, 2018	6.062	6.062	6.005	6.019	210,950	+0.00(+0.00%)
Mar 20, 2018	6.026	6.091	6.012	6.019	75,859	-0.03(-0.47%)
Mar 19, 2018	6.048	6.091	5.940	6.048	39,884	-0.01(-0.24%)
Mar 16, 2018	6.169	6.169	5.976	6.062	146,090	-0.06(-0.93%)
Mar 15, 2018	6.212	6.212	6.076	6.119	45,999	-0.07(-1.15%)
Mar 14, 2018	6.055	6.205	6.055	6.191	109,327	+0.15(+2.49%)
Mar 13, 2018	6.062	6.205	6.041	6.041	105,545	-0.05(-0.82%)
Mar 12, 2018	6.033	6.119	6.026	6.091	31,937	+0.04(+0.71%)
Mar 09, 2018	6.091	6.148	6.019	6.048	78,591	-0.01(-0.24%)
Mar 08, 2018	6.162	6.162	6.041	6.062	39,418	-0.09(-1.40%)
Mar 07, 2018				6.148	48,047	+0.04(+0.70%)
Mar 06, 2018	6.126	6.205	6.083	6.105	116,394	-0.01(-0.12%)
Mar 05, 2018	6.141	6.141	6.055	6.112	52,007	-0.07(-1.16%)
Mar 02, 2018	6.105	6.184	6.026	6.184	101,064	+0.06(+1.05%)
Mar 01, 2018	6.141	6.148	6.026	6.119	68,010	-0.01(-0.23%)
Feb 28, 2018	6.312	6.312	6.119	6.133	98,346	-0.18(-2.83%)
Feb 27, 2018	6.355	6.384	6.276	6.312	70,704	-0.06(-0.86%)
Feb 26, 2018	6.410	6.410	6.246	6.367	96,731	-0.01(-0.22%)
Feb 23, 2018	6.367	6.417	6.360	6.382	93,762	+0.00(+0.00%)
Feb 22, 2018		6.424	6.382	6.382	110,401	-0.01(-0.11%)
Feb 21, 2018	6.317	6.424	6.317	6.389	139,553	+0.08(+1.24%)
Feb 20, 2018	6.310	6.360	6.310	6.310	26,632	-0.04(-0.56%)
Feb 16, 2018		6.346	6.346	6.346	0	-0.05(-0.78%)
Feb 15, 2018	6.467	6.474	6.382	6.396	83,474	-0.06(-0.88%)
Feb 14, 2018	6.353	6.517	6.253	6.453	959,517	+0.08(+1.23%)
Feb 13, 2018	6.239	6.382	6.132	6.374	607,694	+0.14(+2.17%)
Feb 12, 2018	6.125	6.268	6.125	6.239	46,767	+0.17(+2.82%)
Feb 09, 2018	6.154	6.154	6.004	6.068	100,088	-0.09(-1.39%)
Feb 08, 2018	6.339	6.339	6.139	6.154	106,708	-0.17(-2.70%)
Feb 07, 2018	6.353	6.353	6.289	6.325	154,189	-0.02(-0.34%)
Feb 06, 2018	5.976	6.389	5.976	6.346	121,605	+0.10(+1.60%)
Feb 05, 2018	6.353	6.367	6.246	6.246	147,462	-0.11(-1.68%)
Feb 02, 2018	6.581	6.581	6.332	6.353	70,677	-0.22(-3.36%)
Feb 01, 2018	6.460	6.574	6.460	6.574	146,037	+0.09(+1.43%)
Jan 31, 2018	6.495	6.531	6.431	6.481	165,014	-0.01(-0.22%)
Jan 30, 2018	6.517	6.652	6.460	6.495	120,406	-0.04(-0.62%)
Jan 29, 2018	6.671	6.671	6.501	6.536	155,943	-0.13(-1.92%)
Jan 26, 2018	6.713	6.713	6.643	6.664	101,713	-0.04(-0.53%)
Jan 25, 2018	6.713	6.749	6.678	6.699	287,159	-0.01(-0.11%)
Jan 24, 2018	6.493	6.742	6.493	6.706	229,113	+0.25(+3.85%)
Jan 23, 2018	6.415	6.458	6.415	6.458	80,730	+0.03(+0.44%)
Jan 22, 2018	6.458	6.458	6.383	6.430	41,150	+0.00(+0.00%)
Jan 19, 2018	6.408	6.437	6.316	6.430	109,410	+0.02(+0.33%)
Jan 18, 2018	6.330	6.451	6.313	6.408	102,361	+0.08(+1.23%)
Jan 17, 2018	6.302	6.380	6.295	6.330	148,486	+0.03(+0.45%)
Jan 16, 2018	6.316	6.352	6.252	6.302	137,559	-0.04(-0.56%)
Jan 12, 2018		6.337	6.337	6.337	0	+0.02(+0.34%)
Jan 11, 2018	6.273	6.316	6.245	6.316	100,639	+0.06(+0.91%)
Jan 10, 2018		6.359	6.188	6.259	189,431	+0.00(+0.00%)
Jan 09, 2018	6.181	6.288	6.032	6.259	152,082	-0.02(-0.34%)
Jan 08, 2018	6.366	6.366	6.238	6.281	35,702	-0.08(-1.23%)
Jan 05, 2018	6.323	6.423	6.302	6.359	159,309	+0.00(+0.00%)
Jan 04, 2018	6.273	6.387	6.252	6.359	46,162	+0.11(+1.70%)
Jan 03, 2018	6.160	6.252	6.160	6.252	44,424	+0.11(+1.73%)

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.