Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	5.965	5.965	5.881	5.881	3,776	-0.15(-2.46%)
May 30, 2018	6.025	6.029	5.959	6.029	9,350	+0.01(+0.16%)
May 29, 2018	6.062	6.092	6.020	6.020	4,410	-0.07(-1.18%)
May 25, 2018		6.092	6.092	6.092	0	-0.05(-0.83%)
May 24, 2018	6.120	6.143	6.115	6.143	6,574	+0.04(+0.64%)
May 23, 2018	6.117	6.117	6.102	6.104	5,758	-0.03(-0.55%)
May 22, 2018	6.141	6.190	6.108	6.138	26,552	+0.14(+2.29%)
May 18, 2018		6.000	6.000	6.000	0	+0.04(+0.61%)
May 17, 2018	5.916	5.980	5.901	5.964	21,166	+0.09(+1.60%)
May 16, 2018	5.918	5.918	5.812	5.870	9,145	+0.03(+0.44%)
May 15, 2018	5.846	6.006	5.844	5.844	9,350	+0.04(+0.76%)
May 14, 2018	5.840	5.871	5.771	5.800	23,499	+0.01(+0.11%)
May 11, 2018	5.856	5.856	5.794	5.794	2,190	-0.07(-1.13%)
May 10, 2018	5.884	5.884	5.838	5.860	6,655	-0.01(-0.17%)
May 09, 2018	5.878	5.911	5.870	5.870	4,015	+0.03(+0.46%)
May 08, 2018	5.848	5.848	5.726	5.843	5,275	+0.02(+0.41%)
May 07, 2018	5.807	5.871	5.781	5.819	5,670	+0.06(+1.02%)
May 04, 2018	5.697	5.830	5.684	5.760	12,191	+0.06(+1.05%)
May 03, 2018	5.843	5.843	5.690	5.700	16,965	-0.14(-2.38%)
May 02, 2018	5.899	5.938	5.810	5.839	12,010	-0.04(-0.70%)
May 01, 2018	5.872	5.880	5.839	5.880	39,947	-0.04(-0.68%)
Apr 30, 2018	5.896	5.927	5.871	5.920	14,822	-0.13(-2.09%)
Apr 27, 2018	5.973	6.046	5.805	6.046	17,574	+0.05(+0.90%)
Apr 26, 2018	5.985	5.992	5.970	5.992	2,545	+0.09(+1.47%)
Apr 25, 2018	5.956	5.957	5.896	5.905	24,409	-0.09(-1.57%)
Apr 24, 2018	6.104	6.104	5.998	5.999	5,675	-0.13(-2.13%)
Apr 23, 2018	6.217	6.217	5.997	6.130	13,290	-0.11(-1.77%)
Apr 20, 2018	6.446	6.446	6.238	6.240	16,055	-0.25(-3.90%)
Apr 19, 2018	6.484	6.493	6.484	6.493	1,800	-0.03(-0.49%)
Apr 18, 2018	6.534	6.534	6.445	6.525	4,427	+0.02(+0.23%)
Apr 17, 2018	6.535	6.572	6.510	6.510	8,920	+0.00(+0.00%)
Apr 16, 2018	6.440	6.546	6.440	6.510	19,176	+0.05(+0.78%)
Apr 13, 2018	6.440	6.460	6.440	6.460	8,207	+0.01(+0.20%)
Apr 12, 2018	6.520	6.537	6.447	6.447	2,700	-0.05(-0.82%)
Apr 11, 2018	6.520	6.610	6.500	6.500	6,370	-0.03(-0.42%)
Apr 10, 2018	6.514	6.583	6.495	6.527	34,595	+0.04(+0.55%)
Apr 09, 2018	6.380	6.492	6.380	6.492	11,880	+0.11(+1.72%)
Apr 06, 2018	6.400	6.400	6.312	6.382	4,693	-0.03(-0.50%)
Apr 05, 2018	6.245	6.414	6.245	6.414	9,715	+0.17(+2.66%)
Apr 04, 2018	6.220	6.248	6.143	6.248	28,668	-0.04(-0.68%)
Apr 03, 2018	6.256	6.298	6.227	6.290	111,791	+0.10(+1.69%)
Apr 02, 2018	6.180	6.211	6.180	6.186	64,300	+0.00(+0.00%)
Mar 29, 2018		6.186	6.186	6.186	0	-0.00(-0.07%)
Mar 28, 2018	6.246	6.246	6.143	6.190	75,330	-0.04(-0.61%)
Mar 27, 2018	6.022	6.334	6.019	6.228	60,624	+0.25(+4.22%)
Mar 26, 2018	5.802	5.991	5.750	5.976	113,709	+0.17(+3.00%)
Mar 23, 2018	5.711	5.802	5.630	5.802	7,324	+0.10(+1.80%)
Mar 22, 2018	5.889	5.889	5.700	5.700	25,676	-0.08(-1.47%)
Mar 21, 2018	5.763	5.852	5.758	5.785	76,437	+0.13(+2.27%)
Mar 20, 2018	5.651	5.816	5.650	5.656	170,227	+0.02(+0.38%)
Mar 19, 2018	5.762	5.762	5.635	5.635	37,986	-0.04(-0.62%)
Mar 16, 2018	5.658	5.670	5.430	5.670	11,526	+0.02(+0.38%)
Mar 15, 2018	5.800	5.837	5.649	5.649	7,388	-0.20(-3.44%)
Mar 14, 2018	6.000	6.030	5.848	5.850	13,995	-0.15(-2.50%)
Mar 13, 2018	6.088	6.099	5.998	6.000	20,528	-0.08(-1.38%)
Mar 12, 2018	6.092	6.167	6.030	6.084	19,609	-0.16(-2.49%)
Mar 09, 2018	6.208	6.350	6.128	6.239	17,590	+0.21(+3.48%)
Mar 08, 2018	6.100	6.100	5.970	6.029	13,474	-0.01(-0.24%)
Mar 07, 2018	6.056	6.107	5.921	6.044	29,267	+0.01(+0.23%)
Mar 06, 2018	6.262	6.262	6.030	6.030	33,125	-0.18(-2.90%)
Mar 05, 2018	6.412	6.412	6.209	6.210	23,635	-0.20(-3.06%)
Mar 02, 2018	6.373	6.407	6.145	6.406	25,872	+0.03(+0.48%)

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.