Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	6.543	6.543	6.496	6.496	22,416	-0.05(-0.71%)
Oct 30, 2017	6.543	6.543	6.543	6.543	12,446	+0.00(+0.00%)
Oct 27, 2017	6.543	6.543	6.543	6.543	1,211	+0.05(+0.72%)
Oct 26, 2017	6.538	6.538	6.496	6.496	574	-0.04(-0.64%)
Oct 24, 2017		6.538	6.538	6.538	66	+0.03(+0.45%)
Oct 23, 2017	6.509	6.509	6.509	6.509	110	+0.01(+0.19%)
Oct 20, 2017	6.543	6.543	6.496	6.496	7,309	+0.00(+0.00%)
Oct 19, 2017	6.496	6.496	6.496	6.496	2,010	+0.00(+0.00%)
Oct 18, 2017	6.496	6.496	6.496	6.496	6,513	+0.00(+0.00%)
Oct 17, 2017	6.535	6.614	6.496	6.496	12,515	-0.05(-0.71%)
Oct 16, 2017	6.543	6.543	6.543	6.543	646	+0.05(+0.72%)
Oct 13, 2017	6.501	6.501	6.496	6.496	945	+0.00(+0.00%)
Oct 12, 2017	6.496	6.496	6.496	6.496	637	+0.00(+0.00%)
Oct 11, 2017	6.496	6.496	6.496	6.496	2,304	-0.02(-0.36%)
Oct 10, 2017	6.533	6.543	6.519	6.519	5,516	+0.01(+0.22%)
Oct 09, 2017	6.496	6.543	6.496	6.505	1,279	-0.04(-0.57%)
Oct 06, 2017	6.543	6.543	6.496	6.543	11,408	+0.05(+0.79%)
Oct 05, 2017	6.449	6.496	6.449	6.491	1,648	+0.00(+0.00%)
Oct 04, 2017	6.449	6.491	6.449	6.491	1,022	+0.09(+1.39%)
Oct 03, 2017	6.496	6.543	6.262	6.402	51,498	-0.09(-1.44%)
Oct 02, 2017	6.543	6.543	6.496	6.496	11,260	-0.05(-0.71%)
Sep 29, 2017	6.589	6.776	6.543	6.543	30,952	+0.00(+0.00%)
Sep 28, 2017	6.543	6.571	6.543	6.543	6,546	+0.00(+0.00%)
Sep 27, 2017	6.552	6.552	6.543	6.543	1,194	-0.05(-0.74%)
Sep 26, 2017	6.496	6.683	6.496	6.591	4,222	+0.14(+2.21%)
Sep 25, 2017	6.496	6.496	6.356	6.449	7,082	-0.05(-0.72%)
Sep 22, 2017	6.426	6.543	6.356	6.496	15,085	+0.14(+2.21%)
Sep 21, 2017	6.356	6.360	6.356	6.356	2,358	-0.07(-1.09%)
Sep 20, 2017	6.356	6.426	6.356	6.426	2,366	-0.02(-0.36%)
Sep 19, 2017	6.402	6.449	6.379	6.449	6,272	-0.09(-1.43%)
Sep 18, 2017	6.360	6.543	6.356	6.543	4,901	+0.14(+2.19%)
Sep 15, 2017	6.636	6.636	6.402	6.402	36,902	-0.33(-4.86%)
Sep 14, 2017	6.543	6.730	6.543	6.730	1,860	+0.00(+0.00%)
Sep 13, 2017	6.636	6.730	6.543	6.730	7,895	+0.00(+0.00%)
Sep 12, 2017	6.730	6.730	6.683	6.730	1,307	+0.00(+0.00%)
Sep 11, 2017	6.683	6.730	6.589	6.730	59,969	+0.02(+0.35%)
Sep 08, 2017	6.589	6.823	6.589	6.706	5,688	-0.12(-1.71%)
Sep 07, 2017	6.589	6.823	6.589	6.823	36,683	+0.14(+2.10%)
Sep 06, 2017	6.730	6.730	6.589	6.683	12,920	-0.05(-0.69%)
Sep 05, 2017	6.543	6.730	6.543	6.730	3,677	+0.19(+2.86%)
Sep 01, 2017	6.533	6.636	6.449	6.543	42,251	+0.14(+2.19%)
Aug 31, 2017	6.543	6.589	6.402	6.402	27,104	-0.14(-2.14%)
Aug 30, 2017	6.636	6.636	6.543	6.543	2,845	-0.14(-2.10%)
Aug 29, 2017	6.683	6.683	6.683	6.683	315	+0.14(+2.14%)
Aug 28, 2017	6.589	6.683	6.543	6.543	13,858	-0.09(-1.41%)
Aug 25, 2017	6.610	6.636	6.589	6.636	3,594	+0.08(+1.28%)
Aug 24, 2017	6.664	6.664	6.543	6.552	2,630	-0.08(-1.27%)
Aug 22, 2017		6.636	6.636	6.636	6	-0.05(-0.70%)
Aug 21, 2017	6.683	6.683	6.683	6.683	211	-0.05(-0.69%)
Aug 18, 2017	6.636	6.730	6.636	6.730	2,134	+0.00(+0.00%)
Aug 17, 2017	6.730	6.730	6.636	6.730	13,379	+0.00(+0.00%)
Aug 16, 2017	6.730	6.730	6.683	6.730	3,208	-0.07(-1.03%)
Aug 15, 2017	6.776	6.800	6.776	6.800	2,379	+0.02(+0.34%)
Aug 14, 2017	6.683	6.776	6.683	6.776	1,945	+0.09(+1.40%)
Aug 10, 2017		6.683	6.683	6.683	134	+0.00(+0.00%)
Aug 09, 2017	6.730	6.730	6.683	6.683	2,406	-0.14(-2.05%)
Aug 07, 2017		6.823	6.823	6.823	6	+0.09(+1.39%)
Aug 04, 2017	6.730	6.730	6.730	6.730	400	+0.05(+0.70%)
Aug 03, 2017	6.730	6.746	6.683	6.683	4,553	-0.05(-0.69%)
Aug 02, 2017	6.730	6.730	6.730	6.730	108	-0.09(-1.37%)
Aug 01, 2017	6.730	6.823	6.730	6.823	31,491	+0.05(+0.69%)
Jul 31, 2017	6.730	6.776	6.730	6.776	4,619	-0.05(-0.68%)
Jul 28, 2017	6.730	6.823	6.730	6.823	1,991	+0.00(+0.00%)
Jul 26, 2017		6.823	6.823	6.823	20	+0.14(+2.10%)
Jul 25, 2017	6.823	6.870	6.683	6.683	5,996	-0.05(-0.69%)
Jul 24, 2017	6.730	6.776	6.730	6.730	1,983	+0.07(+1.11%)
Jul 21, 2017	6.776	6.776	6.655	6.655	2,658	-0.07(-1.03%)
Jul 20, 2017	6.730	6.730	6.725	6.725	224	-0.05(-0.76%)
Jul 17, 2017		6.776	6.776	6.776	58	+0.23(+3.57%)
Jul 13, 2017		6.543	6.543	6.543	74	-0.19(-2.78%)
Jul 11, 2017		6.730	6.730	6.730	192	+0.09(+1.41%)
Jul 10, 2017	6.730	6.917	6.636	6.636	58,254	-0.19(-2.74%)
Jul 07, 2017	6.688	6.963	6.636	6.823	3,442	+0.00(+0.00%)
Jul 06, 2017	6.730	6.823	6.730	6.823	3,201	+0.09(+1.39%)
Jul 05, 2017	6.730	6.730	6.730	6.730	461	-0.05(-0.69%)
Jul 03, 2017	6.776	6.776	6.776	6.776	113	+0.00(+0.00%)
Jun 30, 2017		6.776	6.776	6.776	113	+0.05(+0.69%)
Jun 29, 2017	6.730	6.730	6.730	6.730	715	+0.00(+0.00%)
Jun 28, 2017	6.823	6.870	6.730	6.730	2,083	-0.09(-1.37%)
Jun 27, 2017	6.823	6.917	6.823	6.823	562	-0.19(-2.67%)
Jun 23, 2017		7.010	7.010	7.010	72	+0.23(+3.45%)
Jun 22, 2017	6.776	6.776	6.776	6.776	320	-0.05(-0.68%)
Jun 21, 2017	6.730	6.823	6.730	6.823	266	-0.19(-2.67%)
Jun 20, 2017	7.005	7.010	6.702	7.010	1,503	+0.14(+2.04%)
Jun 19, 2017	6.683	7.057	6.683	6.870	2,736	+0.23(+3.52%)
Jun 16, 2017	6.823	7.244	6.636	6.636	40,522	-0.42(-5.96%)
Jun 15, 2017	7.010	7.103	6.823	7.057	15,066	+0.28(+4.14%)
Jun 14, 2017	6.917	7.103	6.636	6.776	13,293	-0.23(-3.33%)
Jun 13, 2017	6.963	7.010	6.870	7.010	8,283	+0.09(+1.35%)
Jun 12, 2017	6.776	7.010	6.776	6.917	13,893	+0.28(+4.23%)
Jun 09, 2017	6.776	6.776	6.636	6.636	12,999	-0.14(-2.07%)
Jun 08, 2017	6.730	6.776	6.683	6.776	14,260	+0.05(+0.69%)
Jun 07, 2017	6.730	6.730	6.594	6.730	12,393	+0.05(+0.70%)
Jun 06, 2017	6.683	6.683	6.645	6.683	10,046	+0.00(+0.00%)
Jun 05, 2017	6.589	6.683	6.589	6.683	8,579	+0.09(+1.42%)
Jun 02, 2017	6.589	6.661	6.589	6.589	44,407	+0.05(+0.71%)
Jun 01, 2017	6.589	6.605	6.543	6.543	4,045	-0.05(-0.71%)
May 31, 2017	6.589	6.667	6.589	6.589	9,871	-0.09(-1.40%)
May 30, 2017	6.683	6.683	6.594	6.683	1,069	+0.09(+1.42%)
May 26, 2017	6.589	6.636	6.543	6.589	10,655	+0.05(+0.71%)
May 25, 2017	6.589	6.589	6.543	6.543	16,254	-0.09(-1.41%)
May 24, 2017	6.665	6.665	6.636	6.636	625	-0.02(-0.35%)
May 22, 2017		6.660	6.660	6.660	2	+0.02(+0.35%)
May 19, 2017	6.636	6.636	6.636	6.636	340	+0.05(+0.71%)
May 18, 2017	6.589	6.589	6.543	6.589	6,835	+0.00(+0.00%)
May 17, 2017	6.589	6.636	6.589	6.589	11,504	+0.00(+0.00%)
May 16, 2017	6.589	6.589	6.589	6.589	1,508	-0.05(-0.70%)
May 15, 2017	6.589	6.636	6.589	6.636	3,218	+0.00(+0.00%)
May 12, 2017	6.628	6.636	6.589	6.636	1,012	+0.00(+0.07%)
May 11, 2017	6.620	6.636	6.620	6.631	1,865	+0.04(+0.64%)
May 10, 2017	6.636	6.636	6.589	6.589	2,887	-0.05(-0.70%)
May 09, 2017	6.594	6.636	6.594	6.636	5,915	+0.05(+0.71%)
May 08, 2017	6.683	6.690	6.589	6.589	5,579	-0.05(-0.77%)
May 05, 2017	6.641	6.641	6.641	6.641	949	+0.04(+0.64%)
May 04, 2017	6.589	6.599	6.589	6.599	1,444	-0.03(-0.39%)
May 03, 2017	6.624	6.624	6.624	6.624	556	-0.01(-0.18%)
May 02, 2017	6.655	6.655	6.589	6.636	2,704	-0.05(-0.70%)
May 01, 2017	6.636	6.683	6.589	6.683	1,160	+0.05(+0.70%)
Apr 28, 2017	6.636	6.636	6.636	6.636	516	+0.00(+0.00%)
Apr 27, 2017	6.636	6.636	6.636	6.636	256	+0.00(+0.00%)
Apr 25, 2017		6.636	6.636	6.636	141	+0.02(+0.35%)
Apr 24, 2017	6.730	6.730	6.589	6.613	3,457	-0.02(-0.24%)
Apr 21, 2017	6.636	6.636	6.589	6.628	3,837	+0.04(+0.59%)
Apr 20, 2017	6.589	6.594	6.589	6.589	1,055	-0.02(-0.34%)
Apr 19, 2017	6.683	6.683	6.612	6.612	17,636	+0.02(+0.34%)
Apr 18, 2017	6.636	6.636	6.589	6.589	3,338	-0.02(-0.24%)
Apr 17, 2017	6.589	6.683	6.589	6.605	2,927	-0.08(-1.16%)
Apr 13, 2017	6.683	6.683	6.683	6.683	1,158	+0.09(+1.42%)
Apr 12, 2017	6.589	6.594	6.589	6.589	1,847	+0.00(+0.00%)
Apr 11, 2017	6.589	6.589	6.589	6.589	324	+0.00(+0.00%)
Apr 10, 2017	6.636	6.636	6.589	6.589	4,361	-0.05(-0.70%)
Apr 07, 2017	6.609	6.636	6.609	6.636	1,708	+0.05(+0.71%)
Apr 06, 2017	6.683	6.683	6.589	6.589	2,565	-0.14(-2.08%)
Apr 05, 2017	6.683	6.730	6.683	6.730	28,737	+0.09(+1.41%)
Apr 04, 2017	6.636	6.683	6.636	6.636	2,422	+0.05(+0.71%)
Apr 03, 2017	6.636	6.730	6.589	6.589	3,603	-0.14(-2.08%)
Mar 31, 2017	6.772	6.814	6.730	6.730	3,749	+0.09(+1.41%)
Mar 30, 2017	6.636	6.730	6.636	6.636	3,911	+0.00(+0.00%)
Mar 29, 2017	6.636	6.683	6.589	6.636	3,891	+0.00(+0.00%)
Mar 28, 2017	6.589	6.730	6.589	6.636	7,368	+0.00(+0.00%)
Mar 27, 2017	6.636	6.683	6.636	6.636	7,349	-0.05(-0.70%)
Mar 24, 2017	6.730	6.730	6.683	6.683	926	-0.05(-0.69%)
Mar 22, 2017		6.730	6.730	6.730	39	+0.05(+0.70%)
Mar 21, 2017	6.870	6.870	6.683	6.683	4,508	-0.14(-2.05%)
Mar 20, 2017	6.832	6.870	6.781	6.823	5,197	-0.05(-0.68%)
Mar 17, 2017	6.823	7.010	6.823	6.870	9,435	+0.14(+2.08%)
Mar 16, 2017	6.963	7.010	6.730	6.730	6,795	-0.05(-0.69%)
Mar 15, 2017	6.776	7.010	6.776	6.776	11,268	+0.14(+2.11%)
Mar 14, 2017	6.823	6.963	6.636	6.636	8,906	+0.00(+0.00%)
Mar 13, 2017	6.655	6.823	6.636	6.636	7,548	+0.00(+0.00%)
Mar 10, 2017	6.683	6.683	6.636	6.636	2,929	-0.02(-0.35%)
Mar 09, 2017	6.660	6.660	6.660	6.660	1,646	+0.02(+0.35%)
Mar 08, 2017	6.636	6.653	6.636	6.636	1,606	-0.05(-0.70%)
Mar 07, 2017	6.683	6.683	6.683	6.683	268	+0.00(+0.00%)
Mar 06, 2017	6.683	6.683	6.683	6.683	2,405	+0.00(+0.00%)
Mar 02, 2017		6.683	6.683	6.683	218	+0.05(+0.70%)
Mar 01, 2017	6.636	6.683	6.636	6.636	5,124	+0.00(+0.00%)
Feb 28, 2017	6.823	6.823	6.636	6.636	870	-0.19(-2.74%)
Feb 27, 2017	6.870	6.963	6.730	6.823	18,377	+0.14(+2.10%)
Feb 24, 2017	6.543	6.963	6.543	6.683	30,104	+0.09(+1.42%)
Feb 23, 2017	6.730	6.730	6.543	6.589	3,163	-0.14(-2.08%)
Feb 22, 2017	6.730	6.963	6.636	6.730	22,529	+0.00(+0.00%)
Feb 21, 2017	6.683	6.760	6.683	6.730	1,847	+0.00(+0.00%)
Feb 17, 2017		6.730	6.730	6.730	0	+0.00(+0.00%)
Feb 16, 2017	6.804	6.814	6.730	6.730	1,833	-0.05(-0.69%)
Feb 15, 2017	6.963	7.010	6.636	6.776	3,851	-0.14(-2.03%)
Feb 14, 2017	7.010	7.057	6.917	6.917	3,116	-0.09(-1.33%)
Feb 13, 2017	7.150	7.150	7.010	7.010	7,877	+0.00(+0.00%)
Feb 10, 2017	7.057	7.057	7.010	7.010	934	-0.05(-0.66%)
Feb 09, 2017	7.057	7.244	7.057	7.057	3,699	+0.00(+0.00%)
Feb 08, 2017	7.131	7.131	6.963	7.057	4,022	+0.05(+0.67%)
Feb 07, 2017	7.164	7.164	6.987	7.010	3,184	-0.02(-0.33%)
Feb 06, 2017	6.917	7.057	6.917	7.033	11,697	+0.16(+2.38%)
Feb 03, 2017	6.917	6.917	6.776	6.870	2,360	+0.05(+0.69%)
Feb 02, 2017	6.730	6.823	6.730	6.823	3,838	+0.19(+2.82%)
Feb 01, 2017	6.636	6.823	6.589	6.636	19,207	+0.05(+0.71%)
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%)

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.