Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	6.273	6.305	6.266	6.273	519,916	+0.02(+0.25%)
May 27, 2016	6.206	6.258	6.258	6.258	231,647	+0.05(+0.76%)
May 26, 2016	6.216	6.232	6.200	6.211	385,970	+0.02(+0.25%)
May 25, 2016	6.200	6.226	6.195	6.195	448,230	+0.02(+0.34%)
May 24, 2016	6.101	6.174	6.096	6.174	421,248	+0.12(+1.98%)
May 23, 2016	6.065	6.106	6.049	6.054	527,063	+0.01(+0.09%)
May 20, 2016	6.012	6.065	6.012	6.049	428,129	+0.05(+0.87%)
May 19, 2016	6.049	6.080	5.965	5.997	689,920	-0.07(-1.12%)
May 18, 2016	6.033	6.096	6.028	6.065	363,562	+0.00(+0.00%)
May 17, 2016	6.112	6.130	6.044	6.065	682,918	-0.07(-1.19%)
May 16, 2016	6.080	6.143	6.065	6.138	761,016	+0.04(+0.68%)
May 13, 2016	6.143	6.143	6.059	6.096	534,031	-0.04(-0.60%)
May 12, 2016	6.159	6.169	6.080	6.132	472,709	-0.01(-0.09%)
May 11, 2016	6.185	6.185	6.132	6.138	288,174	-0.05(-0.76%)
May 10, 2016	6.132	6.199	6.132	6.185	423,758	+0.03(+0.51%)
May 09, 2016	6.132	6.164	6.132	6.153	272,574	+0.02(+0.34%)
May 06, 2016	6.132	6.179	6.106	6.132	373,744	-0.01(-0.17%)
May 05, 2016	6.148	6.185	6.138	6.143	321,452	-0.02(-0.25%)
May 04, 2016	6.159	6.190	6.132	6.159	482,674	-0.04(-0.67%)
May 03, 2016	6.232	6.247	6.153	6.200	317,503	-0.08(-1.25%)
May 02, 2016	6.279	6.299	6.247	6.279	351,166	+0.01(+0.17%)
Apr 29, 2016	6.258	6.282	6.226	6.268	444,677	-0.02(-0.25%)
Apr 28, 2016	6.284	6.326	6.273	6.284	442,445	-0.03(-0.50%)
Apr 27, 2016	6.289	6.315	6.259	6.315	257,171	+0.03(+0.41%)
Apr 26, 2016	6.273	6.298	6.254	6.289	532,355	+0.03(+0.50%)
Apr 25, 2016	6.279	6.284	6.206	6.258	535,737	-0.01(-0.17%)
Apr 22, 2016	6.179	6.268	6.172	6.268	701,033	+0.09(+1.44%)
Apr 21, 2016	6.195	6.247	6.169	6.179	457,093	-0.02(-0.25%)
Apr 20, 2016	6.179	6.216	6.165	6.195	601,045	+0.03(+0.42%)
Apr 19, 2016	6.153	6.200	6.148	6.169	736,535	+0.03(+0.51%)
Apr 18, 2016	6.091	6.200	6.065	6.138	569,154	+0.03(+0.51%)
Apr 15, 2016	6.080	6.132	6.065	6.106	264,383	+0.01(+0.17%)
Apr 14, 2016	6.091	6.143	6.091	6.096	331,423	-0.01(-0.17%)
Apr 13, 2016	6.033	6.138	6.033	6.106	570,093	+0.11(+1.83%)
Apr 12, 2016	5.924	6.033	5.924	5.997	520,397	+0.07(+1.23%)
Apr 11, 2016	5.960	5.992	5.924	5.924	311,004	+0.01(+0.18%)
Apr 08, 2016	5.950	5.986	5.898	5.913	372,916	-0.01(-0.18%)
Apr 07, 2016	5.981	5.981	5.898	5.924	780,469	-0.05(-0.79%)
Apr 06, 2016	5.924	5.993	5.918	5.971	206,243	+0.05(+0.79%)
Apr 05, 2016	5.971	5.971	5.918	5.924	434,302	-0.08(-1.30%)
Apr 04, 2016	6.070	6.070	6.002	6.002	353,725	-0.08(-1.37%)
Apr 01, 2016	6.065	6.091	6.039	6.085	351,800	-0.03(-0.43%)
Mar 31, 2016	6.059	6.112	6.054	6.112	583,243	+0.04(+0.69%)
Mar 30, 2016	6.054	6.091	6.044	6.070	549,555	+0.06(+0.95%)
Mar 29, 2016	5.872	6.033	5.872	6.012	431,526	+0.12(+2.04%)
Mar 28, 2016	5.898	5.945	5.892	5.892	411,298	-0.01(-0.18%)
Mar 24, 2016	5.950	5.903	5.903	5.903	711,613	-0.06(-1.05%)
Mar 23, 2016	6.007	6.023	5.960	5.965	413,914	-0.06(-1.04%)
Mar 22, 2016	5.997	6.054	5.992	6.028	266,931	+0.00(+0.00%)
Mar 21, 2016	6.012	6.044	6.002	6.028	353,693	+0.02(+0.35%)
Mar 18, 2016	5.955	6.043	5.955	6.007	465,365	+0.09(+1.50%)
Mar 17, 2016	5.840	5.945	5.840	5.918	824,536	+0.09(+1.57%)
Mar 16, 2016	5.783	5.845	5.772	5.827	211,414	+0.03(+0.49%)
Mar 15, 2016	5.845	5.845	5.767	5.798	500,725	-0.07(-1.16%)
Mar 14, 2016	5.851	5.882	5.825	5.866	407,321	+0.01(+0.18%)
Mar 11, 2016	5.814	5.872	5.814	5.856	601,754	+0.06(+1.08%)
Mar 10, 2016	5.851	5.864	5.762	5.793	607,781	-0.03(-0.54%)
Mar 09, 2016	5.835	5.855	5.799	5.825	291,806	+0.01(+0.09%)
Mar 08, 2016	5.850	5.851	5.768	5.819	1,152,237	-0.04(-0.61%)
Mar 07, 2016	5.794	5.875	5.791	5.855	817,053	+0.06(+1.06%)
Mar 04, 2016	5.763	5.850	5.753	5.794	574,924	+0.01(+0.18%)
Mar 03, 2016	5.672	5.784	5.654	5.784	958,756	+0.13(+2.25%)
Mar 02, 2016	5.570	5.661	5.564	5.656	499,356	+0.08(+1.37%)

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.