Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	7.089	7.300	6.975	7.291	161,744	+0.28(+4.05%)
Jul 28, 2016	7.032	7.032	6.894	7.008	61,498	+0.01(+0.12%)
Jul 27, 2016	6.918	7.081	6.845	6.999	38,239	+0.11(+1.53%)
Jul 26, 2016	6.862	6.935	6.845	6.894	34,997	+0.01(+0.12%)
Jul 25, 2016	6.805	6.935	6.764	6.886	52,399	+0.11(+1.68%)
Jul 22, 2016	6.740	6.845	6.740	6.772	49,486	+0.04(+0.60%)
Jul 21, 2016	6.740	6.797	6.626	6.732	20,356	-0.04(-0.60%)
Jul 20, 2016	6.789	6.789	6.659	6.772	33,779	+0.00(+0.00%)
Jul 19, 2016	6.805	6.829	6.740	6.772	50,897	-0.03(-0.48%)
Jul 18, 2016	6.797	6.837	6.764	6.805	32,251	-0.02(-0.36%)
Jul 15, 2016	6.886	6.886	6.740	6.829	43,300	+0.02(+0.24%)
Jul 14, 2016	6.926	6.935	6.797	6.813	78,561	-0.07(-1.06%)
Jul 13, 2016	7.024	7.024	6.845	6.886	42,908	-0.15(-2.08%)
Jul 12, 2016	6.878	7.097	6.829	7.032	93,669	+0.14(+2.00%)
Jul 11, 2016	6.926	6.959	6.821	6.894	51,310	+0.00(+0.00%)
Jul 08, 2016	6.886	7.016	6.829	6.894	123,679	+0.06(+0.95%)
Jul 07, 2016	6.805	6.870	6.707	6.829	66,229	+0.14(+2.06%)
Jul 05, 2016	6.570	6.691	6.480	6.691	74,914	+0.08(+1.23%)
Jul 01, 2016	6.488	6.610	6.610	6.610	114,665	+0.12(+1.88%)
Jun 30, 2016	6.513	6.553	6.396	6.488	53,279	+0.06(+0.88%)
Jun 29, 2016	6.237	6.440	6.172	6.432	62,389	+0.22(+3.52%)
Jun 28, 2016	6.002	6.261	6.002	6.213	78,269	+0.18(+2.96%)
Jun 27, 2016	5.694	6.075	5.694	6.034	108,358	+0.30(+5.23%)
Jun 24, 2016	5.880	5.969	5.694	5.734	2,068,471	-0.25(-4.20%)
Jun 23, 2016	5.856	6.018	5.856	5.986	126,376	+0.11(+1.93%)
Jun 22, 2016	5.840	5.953	5.815	5.872	66,725	+0.04(+0.70%)
Jun 21, 2016	5.815	5.840	5.742	5.831	58,238	+0.15(+2.57%)
Jun 20, 2016	5.927	5.986	5.645	5.686	111,293	-0.25(-4.24%)
Jun 17, 2016	5.994	6.132	5.904	5.937	101,706	-0.11(-1.74%)
Jun 16, 2016	5.969	6.083	5.904	6.042	45,440	+0.02(+0.40%)
Jun 15, 2016	5.977	6.099	5.953	6.018	40,850	+0.05(+0.82%)
Jun 14, 2016	6.154	6.154	5.921	5.969	288,506	-0.02(-0.41%)
Jun 13, 2016	6.261	6.310	5.986	5.994	126,638	-0.33(-5.26%)
Jun 10, 2016	6.359	6.375	6.294	6.326	25,962	-0.03(-0.51%)
Jun 09, 2016	6.383	6.383	6.351	6.359	11,975	-0.06(-1.01%)
Jun 08, 2016	6.407	6.467	6.326	6.424	16,659	+0.03(+0.51%)
Jun 07, 2016	6.456	6.505	6.310	6.391	56,172	-0.03(-0.51%)
Jun 06, 2016	6.310	6.537	6.294	6.424	41,210	+0.08(+1.28%)
Jun 03, 2016	6.480	6.480	6.302	6.342	80,222	-0.15(-2.37%)
Jun 02, 2016	6.529	6.537	6.440	6.497	18,879	-0.03(-0.50%)
Jun 01, 2016	6.424	6.586	6.424	6.529	45,714	+0.10(+1.51%)
May 31, 2016	6.513	6.570	6.432	6.432	63,906	-0.15(-2.22%)
May 27, 2016	6.545	6.578	6.578	6.578	20,343	+0.03(+0.50%)
May 26, 2016	6.537	6.651	6.488	6.545	46,194	+0.00(+0.00%)
May 25, 2016	6.570	6.626	6.513	6.545	27,880	-0.09(-1.34%)
May 24, 2016	6.513	6.675	6.497	6.634	60,812	+0.12(+1.87%)
May 23, 2016	6.545	6.716	6.480	6.513	136,735	+0.02(+0.38%)
May 20, 2016	6.724	6.724	6.472	6.488	127,869	-0.19(-2.91%)
May 19, 2016	6.561	6.691	6.521	6.683	30,539	+0.11(+1.73%)
May 18, 2016	6.456	6.643	6.456	6.570	45,586	+0.07(+1.12%)
May 17, 2016	6.659	6.659	6.440	6.497	57,238	-0.15(-2.32%)
May 16, 2016	6.732	6.732	6.626	6.651	36,780	-0.06(-0.85%)
May 13, 2016	6.732	6.732	6.667	6.707	27,864	+0.02(+0.24%)
May 12, 2016	6.707	6.724	6.683	6.691	27,947	+0.00(+0.00%)
May 11, 2016	6.756	6.813	6.690	6.691	47,905	-0.03(-0.48%)
May 10, 2016	6.667	6.789	6.667	6.724	63,650	+0.02(+0.36%)
May 09, 2016	6.821	6.918	6.667	6.699	51,072	-0.16(-2.36%)
May 06, 2016	6.966	6.982	6.845	6.861	64,558	-0.11(-1.51%)
May 05, 2016	7.128	7.128	6.966	6.966	78,237	-0.14(-1.93%)
May 04, 2016	7.079	7.128	7.079	7.103	51,786	-0.01(-0.11%)
May 03, 2016	7.136	7.136	7.095	7.111	47,580	+0.02(+0.23%)

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.