Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	6.683	6.763	6.496	6.589	6,594	+0.00(+0.00%)
Jan 30, 2017	6.589	6.636	6.543	6.589	12,618	-0.00(-0.07%)
Jan 27, 2017	6.683	6.705	6.589	6.594	27,108	+0.00(+0.07%)
Jan 26, 2017	6.589	6.963	6.543	6.589	27,549	+0.14(+2.17%)
Jan 25, 2017	6.625	6.625	6.449	6.449	5,859	-0.09(-1.43%)
Jan 24, 2017	6.636	6.683	6.543	6.543	10,966	-0.12(-1.75%)
Jan 23, 2017	6.589	6.660	6.589	6.660	4,666	+0.02(+0.35%)
Jan 20, 2017	6.636	6.683	6.636	6.636	6,757	+0.04(+0.64%)
Jan 19, 2017	6.621	6.621	6.589	6.594	965	-0.09(-1.33%)
Jan 18, 2017	6.730	6.730	6.636	6.683	2,889	+0.05(+0.70%)
Jan 17, 2017	6.683	6.776	6.543	6.636	13,594	-0.37(-5.33%)
Jan 12, 2017		7.010	7.010	7.010	0	+0.14(+2.04%)
Jan 11, 2017	6.917	6.917	6.870	6.870	1,283	-0.07(-0.96%)
Jan 10, 2017	6.963	6.963	6.917	6.936	1,234	-0.03(-0.39%)
Jan 09, 2017	6.963	6.963	6.917	6.963	1,221	+0.00(+0.00%)
Jan 06, 2017	7.227	7.227	6.963	6.963	4,359	+0.00(+0.00%)
Jan 05, 2017	7.128	7.384	6.963	6.963	77,229	+0.00(+0.00%)
Jan 04, 2017	7.244	7.244	7.197	6.963	5,136	-0.28(-3.87%)
Jan 03, 2017	7.431	7.431	6.776	7.244	5,461	-0.14(-1.90%)
Dec 30, 2016		7.384	7.384	7.384	0	+0.28(+3.95%)
Dec 29, 2016	6.823	7.547	6.683	7.103	48,452	+0.33(+4.83%)
Dec 28, 2016	6.730	6.776	6.730	6.776	9,386	+0.28(+4.32%)
Dec 27, 2016	6.505	6.543	6.496	6.496	6,262	-0.09(-1.42%)
Dec 23, 2016		6.589	6.589	6.589	0	-0.03(-0.51%)
Dec 22, 2016	6.543	6.623	6.449	6.623	21,574	+0.13(+1.95%)
Dec 21, 2016	6.538	6.540	6.462	6.496	3,146	-0.05(-0.71%)
Dec 20, 2016	6.627	6.636	6.543	6.543	1,434	+0.04(+0.65%)
Dec 19, 2016	6.586	6.586	6.496	6.501	5,010	+0.05(+0.80%)
Dec 16, 2016	6.543	6.636	6.449	6.449	8,047	-0.09(-1.43%)
Dec 15, 2016	6.529	6.552	6.262	6.543	168,948	+0.05(+0.72%)
Dec 14, 2016	6.318	6.543	6.318	6.496	46,321	+0.19(+2.96%)
Dec 13, 2016	6.262	6.445	6.216	6.309	16,667	+0.05(+0.75%)
Dec 12, 2016	6.216	6.262	6.075	6.262	9,717	+0.09(+1.52%)
Dec 09, 2016	6.216	6.216	6.080	6.169	7,857	+0.00(+0.00%)
Dec 08, 2016	6.075	6.402	6.075	6.169	14,792	+0.09(+1.54%)
Dec 07, 2016	6.122	6.145	6.029	6.075	17,362	+0.00(+0.00%)
Dec 06, 2016	6.080	6.402	6.075	6.075	2,459	-0.09(-1.52%)
Dec 05, 2016	6.075	6.169	6.075	6.169	1,804	+0.09(+1.54%)
Dec 02, 2016	6.122	6.169	6.075	6.075	9,782	+0.00(+0.00%)
Dec 01, 2016	6.169	6.169	6.075	6.075	5,367	-0.09(-1.52%)
Nov 30, 2016	6.384	6.384	6.169	6.169	1,184	+0.09(+1.54%)
Nov 29, 2016	6.169	6.169	6.075	6.075	18,931	-0.14(-2.26%)
Nov 25, 2016		6.216	6.216	6.216	215	-0.09(-1.48%)
Nov 23, 2016		6.309	6.309	6.309	0	-0.05(-0.74%)
Nov 22, 2016	6.407	6.457	6.309	6.356	10,273	+0.05(+0.74%)
Nov 21, 2016	6.216	6.309	6.211	6.309	5,762	+0.09(+1.50%)
Nov 18, 2016	6.262	6.262	6.216	6.216	1,626	-0.23(-3.62%)
Nov 17, 2016	6.449	6.449	6.449	6.449	1,069	+0.19(+2.99%)
Nov 16, 2016	6.216	6.477	5.982	6.262	7,176	-0.23(-3.60%)
Nov 15, 2016	6.272	6.546	6.262	6.496	8,263	+0.05(+0.72%)
Nov 14, 2016	6.169	6.730	6.122	6.449	16,395	+0.37(+6.15%)
Nov 11, 2016	6.075	6.075	5.982	6.075	2,541	+0.09(+1.56%)
Nov 10, 2016	6.029	6.029	5.982	5.982	1,274	-0.09(-1.54%)
Nov 09, 2016	5.935	6.075	5.888	6.075	14,708	+0.19(+3.17%)
Nov 08, 2016	5.982	5.982	5.888	5.888	11,753	+0.05(+0.80%)
Nov 07, 2016	5.888	5.888	5.842	5.842	7,557	-0.14(-2.34%)
Nov 04, 2016	6.122	6.122	5.982	5.982	375	+0.05(+0.79%)
Nov 03, 2016	6.145	6.145	5.865	5.935	11,040	-0.19(-3.05%)
Nov 02, 2016	6.169	6.178	6.122	6.122	2,275	-0.05(-0.76%)
Oct 31, 2016		6.169	6.169	6.169	0	+0.05(+0.76%)
Oct 27, 2016		6.122	6.122	6.122	1	+0.05(+0.77%)
Oct 25, 2016		6.075	6.075	6.075	2	+0.02(+0.31%)
Oct 21, 2016	6.038	6.057	6.057	6.057	27	-0.02(-0.31%)
Oct 19, 2016	6.075	6.075	6.075	6.075	25	-0.00(-0.06%)
Oct 14, 2016	6.075	6.079	6.079	6.079	534	+0.07(+1.15%)
Oct 13, 2016	6.094	6.129	6.010	6.010	6,070	-0.08(-1.38%)
Oct 12, 2016	6.094	6.094	6.094	6.094	111	-0.06(-0.91%)
Oct 10, 2016	6.262	6.150	6.150	6.150	24	-0.09(-1.50%)
Oct 07, 2016	6.244	6.244	6.244	6.244	175	+0.05(+0.75%)
Oct 06, 2016	6.203	6.223	6.131	6.197	13,514	+0.01(+0.15%)
Oct 05, 2016	6.188	6.188	6.188	6.188	106	+0.02(+0.30%)
Oct 04, 2016	6.188	6.211	6.150	6.169	22,787	+0.04(+0.61%)
Oct 03, 2016	6.122	6.141	6.117	6.131	11,653	+0.05(+0.77%)
Sep 30, 2016	6.188	6.188	6.085	6.085	1,187	+0.01(+0.15%)
Sep 29, 2016	6.066	6.075	6.057	6.075	1,841	+0.00(+0.00%)
Sep 28, 2016	6.072	6.159	6.072	6.075	2,126	-0.09(-1.52%)
Sep 27, 2016	6.204	6.262	6.169	6.169	4,058	+0.00(+0.00%)
Sep 26, 2016	6.169	6.179	6.169	6.169	1,853	-0.02(-0.30%)
Sep 23, 2016	6.188	6.188	6.188	6.188	1,550	+0.00(+0.00%)
Sep 22, 2016	6.262	6.262	6.188	6.188	2,230	-0.07(-1.19%)
Sep 21, 2016	6.250	6.262	6.232	6.262	3,082	+0.07(+1.21%)
Sep 20, 2016	6.169	6.262	6.169	6.188	3,969	+0.00(+0.00%)
Sep 19, 2016	6.169	6.188	6.169	6.188	523	+0.00(+0.00%)
Sep 16, 2016	6.188	6.188	6.188	6.188	952	+0.06(+0.91%)
Sep 15, 2016	6.160	6.187	6.131	6.131	748	+0.00(+0.00%)
Sep 14, 2016	6.057	6.188	6.057	6.131	2,794	+0.07(+1.23%)
Sep 13, 2016	6.187	6.187	6.057	6.057	646	-0.02(-0.31%)
Sep 12, 2016	6.038	6.107	6.038	6.075	883	+0.00(+0.00%)
Sep 09, 2016	6.262	6.262	6.010	6.075	6,405	-0.20(-3.13%)
Sep 08, 2016	6.281	6.298	6.262	6.272	1,064	-0.05(-0.74%)
Sep 07, 2016	6.262	6.402	6.262	6.318	6,190	+0.01(+0.15%)
Sep 06, 2016	6.169	6.309	6.169	6.309	4,958	+0.14(+2.27%)
Sep 01, 2016	6.169	6.169	6.169	6.169	106	+0.06(+0.92%)
Aug 31, 2016	6.085	6.122	6.075	6.113	2,360	+0.04(+0.62%)
Aug 30, 2016	6.075	6.075	6.075	6.075	971	+0.07(+1.25%)
Aug 29, 2016	5.959	6.001	5.959	6.001	980	-0.01(-0.16%)
Aug 25, 2016	6.057	6.010	6.010	6.010	1,283	-0.11(-1.83%)
Aug 24, 2016	6.134	6.134	5.982	6.122	3,796	+0.03(+0.46%)
Aug 23, 2016	6.113	6.176	5.982	6.094	6,891	-0.07(-1.06%)
Aug 22, 2016	6.169	6.169	6.122	6.159	2,484	+0.10(+1.58%)
Aug 19, 2016	6.064	6.064	6.064	6.064	1,615	-0.05(-0.88%)
Aug 18, 2016	6.159	6.244	6.117	6.117	1,342	-0.15(-2.46%)
Aug 17, 2016	6.131	6.272	5.954	6.272	5,022	+0.12(+1.98%)
Aug 16, 2016	6.234	6.234	6.010	6.150	3,997	-0.02(-0.30%)
Aug 15, 2016	6.300	6.300	6.015	6.169	5,028	+0.15(+2.48%)
Aug 12, 2016	6.298	6.300	6.019	6.019	736	-0.17(-2.72%)
Aug 11, 2016	6.141	6.260	6.122	6.188	2,375	+0.17(+2.80%)
Aug 10, 2016	6.066	6.066	6.001	6.019	1,523	-0.09(-1.53%)
Aug 09, 2016	5.888	6.113	5.814	6.113	15,642	+0.21(+3.48%)
Aug 08, 2016	5.973	6.066	5.879	5.907	5,492	-0.14(-2.32%)
Aug 05, 2016	6.029	6.047	5.860	6.047	2,582	+0.12(+2.05%)
Aug 03, 2016	5.991	5.926	5.926	5.926	10	-0.08(-1.40%)
Aug 02, 2016	5.732	6.010	5.732	6.010	9,606	+0.08(+1.42%)
Aug 01, 2016	5.954	5.954	5.795	5.926	9,784	-0.03(-0.47%)
Jul 29, 2016	5.963	5.973	5.963	5.954	3,882	+0.03(+0.47%)
Jul 28, 2016	5.739	5.954	5.739	5.926	19,922	+0.28(+4.97%)
Jul 27, 2016	5.645	5.645	5.617	5.645	1,962	-0.00(-0.06%)
Jul 25, 2016	5.608	5.649	5.649	5.649	1,069	-0.01(-0.25%)
Jul 22, 2016	5.692	5.692	5.663	5.663	577	+0.06(+0.98%)
Jul 21, 2016	5.615	5.617	5.608	5.608	1,407	-0.02(-0.41%)
Jul 20, 2016	5.608	5.631	5.608	5.631	4,942	+0.01(+0.25%)
Jul 19, 2016	5.608	5.617	5.608	5.617	322	-0.03(-0.50%)
Jul 18, 2016	5.720	5.739	5.585	5.645	7,328	+0.03(+0.50%)
Jul 15, 2016	5.645	5.748	5.617	5.617	6,527	-0.07(-1.15%)
Jul 14, 2016	5.580	5.720	5.580	5.683	6,954	+0.04(+0.66%)
Jul 13, 2016	5.641	5.645	5.641	5.645	1,393	-0.03(-0.49%)
Jul 12, 2016	5.687	5.692	5.673	5.673	2,299	+0.05(+0.83%)
Jul 11, 2016	5.748	5.748	5.571	5.627	4,065	-0.06(-1.12%)
Jul 08, 2016	5.720	5.720	5.674	5.690	3,827	-0.03(-0.52%)
Jul 07, 2016	5.608	5.720	5.543	5.720	14,937	+0.16(+2.86%)
Jul 05, 2016	5.645	5.645	5.561	5.561	3,571	-0.05(-0.83%)
Jul 01, 2016	5.608	5.608	5.608	5.608	213	+0.00(+0.00%)
Jun 30, 2016	5.655	5.701	5.505	5.608	8,331	+0.07(+1.32%)
Jun 29, 2016	5.748	5.748	5.477	5.535	8,485	-0.09(-1.66%)
Jun 28, 2016	5.589	5.696	5.449	5.629	13,342	-0.09(-1.60%)
Jun 27, 2016	5.673	5.720	5.645	5.720	584	+0.22(+4.08%)
Jun 24, 2016	5.496	5.496	5.496	5.496	650	-0.01(-0.17%)
Jun 23, 2016	5.561	5.720	5.505	5.505	1,731	-0.02(-0.34%)
Jun 22, 2016	5.561	5.561	5.505	5.524	2,859	+0.03(+0.51%)
Jun 21, 2016	5.547	5.547	5.496	5.496	2,596	-0.06(-1.05%)
Jun 20, 2016	5.487	5.554	5.487	5.554	1,069	-0.01(-0.13%)
Jun 15, 2016	5.515	5.561	5.561	5.561	55	+0.04(+0.66%)
Jun 14, 2016	5.477	5.533	5.468	5.525	1,571	+0.06(+1.04%)
Jun 13, 2016	5.524	5.524	5.468	5.468	1,715	-0.09(-1.68%)
Jun 10, 2016	5.561	5.561	5.561	5.561	1,548	-0.11(-1.98%)
Jun 09, 2016	5.533	5.673	5.533	5.673	5,736	+0.26(+4.83%)
Jun 08, 2016	5.599	5.655	5.412	5.412	8,671	-0.09(-1.72%)
Jun 07, 2016	5.533	5.533	5.533	5.507	274	+0.12(+2.24%)
Jun 06, 2016	5.458	5.458	5.384	5.386	3,530	-0.02(-0.31%)
Jun 03, 2016	5.402	5.402	5.402	5.402	2,139	-0.07(-1.20%)
Jun 02, 2016	5.505	5.561	5.430	5.468	7,131	-0.03(-0.59%)
Jun 01, 2016	5.477	5.560	5.367	5.501	5,154	+0.00(+0.08%)
May 31, 2016	5.496	5.599	5.496	5.496	4,039	-0.07(-1.18%)
May 27, 2016	5.458	5.561	5.561	5.561	28,031	+0.15(+2.76%)
May 26, 2016	5.412	5.440	5.412	5.412	2,911	+0.07(+1.40%)
May 25, 2016	5.346	5.356	5.337	5.337	5,124	-0.04(-0.70%)
May 24, 2016	5.416	5.416	5.374	5.374	10,730	-0.02(-0.35%)
May 23, 2016	5.440	5.440	5.346	5.393	2,712	-0.02(-0.35%)
May 20, 2016	5.421	5.421	5.314	5.412	5,639	-0.01(-0.17%)
May 19, 2016	5.388	5.421	5.388	5.421	6,495	+0.02(+0.33%)
May 18, 2016	5.328	5.403	5.328	5.403	1,858	+0.11(+2.13%)
May 17, 2016	5.374	5.374	5.290	5.290	5,266	-0.07(-1.22%)
May 16, 2016	5.318	5.370	5.318	5.356	3,571	-0.07(-1.21%)
May 13, 2016	5.421	5.421	5.421	5.421	1,070	+0.13(+2.47%)
May 12, 2016	5.365	5.421	5.290	5.290	1,206	-0.04(-0.70%)
May 11, 2016	5.365	5.421	5.328	5.328	3,678	-0.06(-1.04%)
May 10, 2016	5.374	5.384	5.374	5.384	365	-0.01(-0.19%)
May 09, 2016	5.393	5.402	5.393	5.394	1,069	+0.02(+0.37%)
May 06, 2016	5.561	5.561	5.374	5.374	5,191	-0.07(-1.20%)
May 05, 2016	5.440	5.440	5.440	5.440	1,113	+0.00(+0.00%)
May 04, 2016	5.533	5.533	5.421	5.440	1,632	-0.06(-1.02%)
May 03, 2016	5.515	5.515	5.440	5.496	2,097	-0.02(-0.34%)
May 02, 2016	5.505	5.505	5.496	5.515	6,416	+0.08(+1.53%)
Apr 29, 2016	5.571	5.617	5.431	5.431	1,137	-0.19(-3.31%)
Apr 28, 2016	5.656	5.656	5.617	5.617	2,376	+0.13(+2.38%)
Apr 27, 2016	5.559	5.683	5.487	5.487	17,843	-0.07(-1.18%)
Apr 26, 2016	5.430	5.561	5.421	5.552	22,084	+0.21(+3.85%)
Apr 25, 2016	5.374	5.449	5.253	5.346	18,540	+0.09(+1.78%)
Apr 22, 2016	5.253	5.421	5.187	5.253	25,030	+0.09(+1.81%)
Apr 21, 2016	5.159	5.380	5.159	5.159	1,041	-0.07(-1.43%)
Apr 20, 2016	5.404	5.404	5.234	5.234	3,891	-0.13(-2.51%)
Apr 19, 2016	5.430	5.496	5.206	5.369	2,666	+0.00(+0.07%)
Apr 18, 2016	5.215	5.543	5.085	5.365	10,389	+0.17(+3.24%)
Apr 15, 2016	4.814	5.318	4.795	5.197	36,117	+0.24(+4.91%)
Apr 14, 2016	4.934	4.954	4.934	4.954	343	+0.10(+1.97%)
Apr 13, 2016	4.954	4.954	4.858	4.858	686	-0.03(-0.62%)
Apr 12, 2016	4.972	4.982	4.888	4.888	13,721	-0.09(-1.88%)
Apr 11, 2016	4.879	4.982	4.814	4.982	5,360	+0.11(+2.30%)
Apr 08, 2016	4.870	4.870	4.870	4.870	477	+0.00(+0.00%)
Apr 07, 2016	4.870	4.888	4.757	4.870	3,329	+0.12(+2.56%)
Apr 06, 2016	4.785	4.785	4.739	4.748	1,058	-0.04(-0.78%)
Apr 05, 2016	4.739	4.785	4.739	4.785	856	+0.04(+0.79%)
Apr 04, 2016	4.748	4.778	4.720	4.748	2,725	+0.03(+0.59%)
Apr 01, 2016	4.720	4.776	4.720	4.720	1,092	+0.00(+0.00%)
Mar 31, 2016	4.720	4.739	4.720	4.720	2,325	-0.03(-0.59%)
Mar 30, 2016	4.795	4.795	4.748	4.748	1,384	-0.05(-0.97%)
Mar 29, 2016	4.795	4.823	4.739	4.795	4,501	-0.03(-0.58%)
Mar 28, 2016	4.982	4.982	4.795	4.823	3,730	-0.01(-0.19%)
Mar 23, 2016	4.832	4.832	4.832	4.832	641	+0.00(+0.00%)
Mar 21, 2016	4.823	4.832	4.832	4.832	3,316	-0.06(-1.15%)
Mar 18, 2016	4.889	4.889	4.889	4.889	371	-0.08(-1.65%)
Mar 17, 2016	4.971	4.971	4.971	4.971	112	+0.11(+2.24%)
Mar 15, 2016	4.814	4.862	4.862	4.862	254	+0.05(+1.01%)
Mar 14, 2016	4.963	4.963	4.795	4.814	6,647	-0.05(-0.96%)
Mar 11, 2016	4.860	4.870	4.860	4.860	3,427	+0.07(+1.36%)
Mar 10, 2016	4.795	4.795	4.795	4.795	262	-0.12(-2.48%)
Mar 09, 2016	4.804	4.917	4.785	4.917	1,903	+0.11(+2.34%)
Mar 08, 2016	4.814	4.954	4.804	4.804	1,206	-0.07(-1.53%)
Mar 07, 2016	4.870	5.000	4.870	4.879	362	+0.08(+1.75%)
Mar 04, 2016	4.785	4.795	4.776	4.795	1,615	-0.03(-0.58%)
Mar 03, 2016	4.982	4.991	4.823	4.823	808	+0.01(+0.19%)
Mar 02, 2016	4.812	4.814	4.748	4.814	42,292	-0.04(-0.82%)
Mar 01, 2016	4.853	4.853	4.853	4.853	245	+0.06(+1.22%)
Feb 29, 2016	4.826	4.898	4.795	4.795	768	+0.05(+0.98%)
Feb 26, 2016	4.757	4.874	4.748	4.748	5,113	-0.07(-1.55%)
Feb 25, 2016	4.814	4.832	4.814	4.823	21,397	+0.01(+0.19%)
Feb 24, 2016	4.888	4.907	4.814	4.814	11,154	-0.10(-2.09%)
Feb 23, 2016	4.916	4.916	4.916	4.916	1,417	-0.07(-1.50%)
Feb 22, 2016	4.723	4.991	4.723	4.991	5,271	+0.21(+4.50%)
Feb 19, 2016	4.767	4.842	4.739	4.776	13,845	+0.01(+0.20%)
Feb 18, 2016	4.767	4.767	4.767	4.767	1,069	-0.05(-1.10%)
Feb 17, 2016	4.664	4.820	4.664	4.820	2,148	+0.13(+2.72%)
Feb 16, 2016	4.692	4.692	4.692	4.692	109	+0.01(+0.20%)
Feb 12, 2016	4.711	4.683	4.683	4.683	4,921	-0.01(-0.30%)
Feb 11, 2016	4.692	4.809	4.673	4.697	5,565	-0.02(-0.49%)
Feb 10, 2016	4.898	4.898	4.720	4.720	5,681	-0.19(-3.77%)
Feb 09, 2016	4.905	4.905	4.905	4.905	116	+0.03(+0.54%)
Feb 05, 2016	4.926	4.879	4.879	4.879	5,456	-0.07(-1.51%)
Feb 04, 2016	5.019	5.019	4.879	4.954	17,585	+0.00(+0.00%)
Feb 03, 2016	4.911	5.134	4.767	4.954	11,865	+0.00(+0.00%)

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.