Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	8.192	8.222	8.102	8.222	122,242	+0.05(+0.64%)
May 27, 2016	8.230	8.170	8.170	8.170	28,339	-0.05(-0.64%)
May 26, 2016	8.185	8.230	8.170	8.222	73,685	+0.04(+0.46%)
May 25, 2016	8.147	8.207	8.147	8.185	70,402	+0.01(+0.09%)
May 24, 2016	8.192	8.192	8.155	8.177	49,191	-0.01(-0.09%)
May 23, 2016	8.192	8.222	8.170	8.185	45,971	+0.01(+0.09%)
May 20, 2016	8.192	8.192	8.125	8.177	61,963	+0.05(+0.55%)
May 19, 2016	8.177	8.177	8.065	8.132	98,573	-0.07(-0.83%)
May 18, 2016	8.275	8.275	8.170	8.200	41,702	-0.08(-0.91%)
May 17, 2016	8.252	8.283	8.252	8.275	42,307	-0.01(-0.09%)
May 16, 2016	8.267	8.283	8.260	8.283	43,398	+0.01(+0.09%)
May 13, 2016	8.298	8.298	8.275	8.275	33,904	-0.02(-0.27%)
May 12, 2016	8.260	8.312	8.252	8.298	79,725	+0.02(+0.27%)
May 11, 2016	8.283	8.298	8.267	8.275	34,267	-0.02(-0.19%)
May 10, 2016	8.253	8.328	8.253	8.291	81,839	+0.04(+0.45%)
May 09, 2016	8.253	8.276	8.246	8.253	37,873	+0.00(+0.00%)
May 06, 2016	8.276	8.276	8.253	8.253	34,248	-0.04(-0.45%)
May 05, 2016	8.253	8.291	8.193	8.291	84,547	+0.04(+0.45%)
May 04, 2016	8.238	8.253	8.201	8.253	86,082	+0.02(+0.27%)
May 03, 2016	8.201	8.238	8.164	8.231	58,222	+0.02(+0.27%)
May 02, 2016	8.171	8.223	8.160	8.208	67,678	+0.03(+0.37%)
Apr 29, 2016	8.148	8.193	8.119	8.178	57,475	+0.05(+0.65%)
Apr 28, 2016	8.171	8.171	8.119	8.126	56,111	-0.04(-0.55%)
Apr 27, 2016	8.163	8.178	8.126	8.171	28,175	+0.00(+0.00%)
Apr 26, 2016	8.148	8.178	8.135	8.171	52,496	+0.06(+0.74%)
Apr 25, 2016	8.178	8.184	8.111	8.111	60,739	-0.07(-0.84%)
Apr 22, 2016	8.201	8.238	8.171	8.180	59,021	+0.01(+0.11%)
Apr 21, 2016	8.171	8.231	8.171	8.171	62,731	+0.00(+0.00%)
Apr 20, 2016	8.178	8.190	8.171	8.171	31,557	+0.00(+0.00%)
Apr 19, 2016	8.163	8.208	8.134	8.171	74,780	-0.02(-0.27%)
Apr 18, 2016	8.238	8.246	8.186	8.193	34,608	-0.03(-0.36%)
Apr 15, 2016	8.246	8.246	8.223	8.223	31,872	-0.02(-0.27%)
Apr 14, 2016	8.223	8.253	8.216	8.246	41,199	+0.00(+0.04%)
Apr 13, 2016	8.223	8.276	8.179	8.243	58,741	-0.02(-0.23%)
Apr 12, 2016	8.142	8.269	8.120	8.262	99,962	+0.10(+1.28%)
Apr 11, 2016	8.194	8.194	8.112	8.157	149,147	-0.02(-0.26%)
Apr 08, 2016	8.209	8.239	8.165	8.179	153,571	-0.02(-0.28%)
Apr 07, 2016	8.217	8.217	8.202	8.202	19,212	-0.01(-0.18%)
Apr 06, 2016	8.217	8.232	8.217	8.217	46,600	+0.00(+0.00%)
Apr 05, 2016	8.217	8.247	8.194	8.217	67,037	+0.00(+0.00%)
Apr 04, 2016	8.209	8.239	8.194	8.217	58,094	+0.01(+0.09%)
Apr 01, 2016	8.202	8.261	8.197	8.209	53,727	+0.01(+0.09%)
Mar 31, 2016	8.202	8.209	8.159	8.202	70,310	+0.06(+0.73%)
Mar 30, 2016	8.090	8.209	8.075	8.142	90,453	+0.06(+0.74%)
Mar 29, 2016	8.030	8.097	8.030	8.082	71,099	+0.05(+0.65%)
Mar 28, 2016	8.097	8.097	8.030	8.030	48,554	-0.07(-0.83%)
Mar 24, 2016	8.097	8.097	8.097	8.097	46,629	+0.00(+0.00%)
Mar 23, 2016	8.045	8.097	8.038	8.097	76,661	+0.05(+0.65%)
Mar 22, 2016	7.985	8.053	7.985	8.045	39,619	+0.05(+0.65%)
Mar 21, 2016	8.023	8.023	7.993	7.993	61,366	-0.03(-0.37%)
Mar 18, 2016	8.045	8.060	8.000	8.023	44,219	+0.00(+0.00%)
Mar 17, 2016	8.105	8.105	8.008	8.023	59,499	-0.08(-1.01%)
Mar 16, 2016	8.090	8.120	8.068	8.105	45,176	-0.05(-0.64%)
Mar 15, 2016	8.157	8.157	8.120	8.157	47,117	-0.02(-0.27%)
Mar 14, 2016	8.165	8.187	8.120	8.179	45,852	+0.05(+0.64%)
Mar 11, 2016	8.150	8.150	8.112	8.127	50,646	-0.02(-0.19%)
Mar 10, 2016	8.128	8.143	8.106	8.143	60,573	+0.01(+0.18%)
Mar 09, 2016	8.113	8.128	8.098	8.128	52,473	+0.01(+0.09%)
Mar 08, 2016	8.106	8.150	8.091	8.121	104,810	-0.01(-0.09%)
Mar 07, 2016	8.076	8.128	8.069	8.128	25,026	+0.03(+0.37%)
Mar 04, 2016	8.165	8.165	8.076	8.098	32,108	-0.07(-0.91%)
Mar 03, 2016	8.046	8.173	8.039	8.173	109,125	+0.13(+1.56%)
Mar 02, 2016	8.031	8.061	8.016	8.047	90,778	-0.01(-0.18%)

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.