Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	6.172	6.188	6.161	6.177	123,003	+0.00(+0.00%)
Apr 28, 2016	6.165	6.199	6.165	6.177	134,142	+0.02(+0.27%)
Apr 27, 2016	6.155	6.188	6.128	6.161	233,057	-0.01(-0.18%)
Apr 26, 2016	6.106	6.188	6.106	6.172	174,642	+0.02(+0.36%)
Apr 25, 2016	6.089	6.163	6.078	6.150	115,437	+0.03(+0.45%)
Apr 22, 2016	6.106	6.155	6.056	6.122	306,041	+0.05(+0.82%)
Apr 21, 2016	6.210	6.221	6.062	6.073	283,813	-0.09(-1.52%)
Apr 20, 2016	6.172	6.172	6.111	6.166	516,097	+0.01(+0.18%)
Apr 19, 2016	6.177	6.188	6.100	6.155	420,992	+0.01(+0.09%)
Apr 18, 2016	6.161	6.177	6.128	6.150	164,049	-0.01(-0.09%)
Apr 15, 2016	6.188	6.188	6.150	6.155	272,878	+0.00(+0.00%)
Apr 14, 2016	6.166	6.188	6.133	6.155	161,809	-0.01(-0.18%)
Apr 13, 2016	6.161	6.183	6.078	6.166	385,418	+0.00(+0.00%)
Apr 12, 2016	6.194	6.205	6.133	6.166	327,928	+0.00(+0.00%)
Apr 11, 2016	6.183	6.243	6.144	6.166	219,434	+0.04(+0.63%)
Apr 08, 2016	6.227	6.243	6.128	6.128	691,505	-0.07(-1.15%)
Apr 07, 2016	6.166	6.210	6.166	6.199	333,976	+0.02(+0.36%)
Apr 06, 2016	6.172	6.260	6.166	6.177	432,296	-0.01(-0.18%)
Apr 05, 2016	6.194	6.205	6.133	6.188	334,691	+0.01(+0.09%)
Apr 04, 2016	6.210	6.238	6.161	6.183	467,502	+0.02(+0.36%)
Apr 01, 2016	6.139	6.238	6.139	6.161	888,849	+0.02(+0.31%)
Mar 31, 2016	6.158	6.271	6.141	6.141	10,376,032	-0.11(-1.72%)
Mar 30, 2016	6.465	6.465	6.066	6.249	1,421,917	-0.22(-3.41%)
Mar 29, 2016	6.599	6.707	6.405	6.470	350,879	-0.41(-6.03%)
Mar 28, 2016	6.783	6.950	6.777	6.885	100,024	+0.03(+0.47%)
Mar 24, 2016	6.831	6.853	6.853	6.853	75,362	+0.01(+0.08%)
Mar 23, 2016	6.944	6.987	6.815	6.847	66,956	+0.01(+0.08%)
Mar 22, 2016	6.783	6.869	6.734	6.842	53,544	+0.03(+0.47%)
Mar 21, 2016	6.944	6.965	6.772	6.809	121,265	-0.24(-3.36%)
Mar 18, 2016	6.718	7.047	6.669	7.047	603,740	+0.42(+6.34%)
Mar 17, 2016	6.610	6.718	6.551	6.626	80,224	+0.01(+0.08%)
Mar 16, 2016	6.567	6.648	6.492	6.621	50,290	+0.04(+0.57%)
Mar 15, 2016	6.459	6.594	6.400	6.583	72,509	+0.06(+0.91%)
Mar 14, 2016	6.400	6.589	6.400	6.524	49,858	+0.04(+0.66%)
Mar 11, 2016	6.405	6.583	6.346	6.481	67,641	+0.16(+2.47%)
Mar 10, 2016	6.319	6.432	6.308	6.325	77,545	-0.09(-1.34%)
Mar 09, 2016	6.405	6.492	6.373	6.411	54,162	+0.02(+0.25%)
Mar 08, 2016	6.465	6.529	6.357	6.395	98,114	-0.08(-1.17%)
Mar 07, 2016	6.470	6.551	6.416	6.470	69,124	-0.02(-0.33%)
Mar 04, 2016	6.610	6.626	6.427	6.492	107,802	-0.17(-2.51%)
Mar 03, 2016	6.546	6.734	6.546	6.659	50,261	+0.09(+1.31%)
Mar 02, 2016	6.680	6.680	6.465	6.572	75,075	-0.10(-1.45%)
Mar 01, 2016	6.562	6.707	6.508	6.669	59,250	+0.15(+2.31%)
Feb 29, 2016	6.589	6.589	6.438	6.519	56,351	-0.03(-0.41%)
Feb 26, 2016	6.346	6.589	6.346	6.546	98,190	+0.11(+1.76%)
Feb 25, 2016	6.432	6.438	6.400	6.432	21,979	+0.01(+0.08%)
Feb 24, 2016	6.346	6.438	6.147	6.427	31,619	+0.02(+0.25%)
Feb 23, 2016	6.282	6.411	6.228	6.411	41,384	+0.13(+2.06%)
Feb 22, 2016	6.265	6.303	6.249	6.282	32,827	+0.03(+0.43%)
Feb 19, 2016	6.125	6.265	6.125	6.255	19,826	+0.04(+0.69%)
Feb 18, 2016	6.171	6.281	6.168	6.212	11,267	+0.06(+1.05%)
Feb 17, 2016	6.158	6.217	6.082	6.147	17,680	+0.01(+0.18%)
Feb 16, 2016	5.948	6.228	5.907	6.136	60,398	+0.19(+3.26%)
Feb 12, 2016	5.921	5.942	5.942	5.942	30,442	+0.07(+1.19%)
Feb 11, 2016	5.996	6.034	5.797	5.872	30,321	-0.20(-3.37%)
Feb 10, 2016	6.023	6.088	5.996	6.077	36,434	+0.07(+1.17%)
Feb 09, 2016	6.023	6.082	6.001	6.007	41,668	-0.11(-1.76%)
Feb 08, 2016	6.158	6.158	6.023	6.115	85,429	-0.11(-1.82%)
Feb 05, 2016	6.282	6.287	6.152	6.228	22,091	-0.06(-0.94%)
Feb 04, 2016	6.174	6.287	6.066	6.287	46,337	+0.09(+1.48%)
Feb 03, 2016	6.217	6.282	6.141	6.195	81,603	-0.02(-0.26%)
Feb 02, 2016	6.212	6.287	6.147	6.212	38,288	-0.06(-1.03%)

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.