Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	6.749	6.773	6.718	6.724	427,368	+0.01(+0.09%)
May 30, 2017	6.731	6.752	6.706	6.718	472,432	-0.05(-0.72%)
May 26, 2017	6.785	6.791	6.749	6.767	324,747	-0.02(-0.31%)
May 25, 2017	6.758	6.788	6.744	6.788	598,147	+0.03(+0.45%)
May 24, 2017	6.692	6.758	6.686	6.758	467,764	+0.05(+0.81%)
May 23, 2017	6.668	6.704	6.651	6.704	500,910	+0.04(+0.63%)
May 22, 2017	6.637	6.668	6.631	6.661	437,595	+0.01(+0.18%)
May 19, 2017	6.601	6.649	6.601	6.649	472,003	+0.03(+0.46%)
May 18, 2017	6.583	6.619	6.577	6.619	481,694	+0.01(+0.09%)
May 17, 2017	6.631	6.637	6.607	6.613	577,144	-0.02(-0.27%)
May 16, 2017	6.637	6.649	6.625	6.631	301,995	-0.02(-0.27%)
May 15, 2017	6.637	6.655	6.607	6.649	618,629	+0.03(+0.46%)
May 12, 2017	6.619	6.631	6.601	6.619	360,007	+0.01(+0.18%)
May 11, 2017	6.637	6.661	6.607	6.607	592,349	-0.04(-0.54%)
May 10, 2017	6.643	6.649	6.625	6.643	538,688	+0.01(+0.18%)
May 09, 2017	6.631	6.655	6.607	6.631	556,061	+0.00(+0.00%)
May 08, 2017	6.619	6.631	6.589	6.631	385,614	+0.02(+0.27%)
May 05, 2017	6.583	6.637	6.577	6.613	456,334	+0.03(+0.46%)
May 04, 2017	6.607	6.613	6.547	6.583	573,566	-0.03(-0.46%)
May 03, 2017	6.601	6.655	6.589	6.613	524,442	+0.02(+0.27%)
May 02, 2017	6.589	6.607	6.565	6.595	339,546	+0.02(+0.28%)
May 01, 2017	6.607	6.629	6.577	6.577	515,015	-0.05(-0.82%)
Apr 28, 2017	6.625	6.637	6.607	6.631	306,455	+0.01(+0.09%)
Apr 27, 2017	6.589	6.625	6.589	6.625	436,751	+0.04(+0.55%)
Apr 26, 2017	6.577	6.607	6.577	6.589	436,672	-0.01(-0.14%)
Apr 25, 2017	6.568	6.598	6.562	6.598	551,980	+0.03(+0.46%)
Apr 24, 2017	6.568	6.580	6.550	6.568	710,293	+0.00(+0.00%)
Apr 21, 2017	6.562	6.574	6.550	6.568	475,746	+0.01(+0.18%)
Apr 20, 2017	6.556	6.568	6.523	6.556	384,013	+0.00(+0.00%)
Apr 19, 2017	6.574	6.580	6.538	6.556	501,008	-0.01(-0.09%)
Apr 18, 2017	6.508	6.580	6.478	6.562	636,476	+0.05(+0.74%)
Apr 17, 2017	6.526	6.556	6.514	6.514	505,810	-0.01(-0.18%)
Apr 13, 2017	6.556	6.562	6.526	6.526	324,061	-0.03(-0.46%)
Apr 12, 2017	6.526	6.568	6.526	6.556	684,614	+0.03(+0.46%)
Apr 11, 2017	6.538	6.580	6.523	6.526	578,089	-0.03(-0.46%)
Apr 10, 2017	6.508	6.556	6.496	6.556	738,442	+0.07(+1.02%)
Apr 07, 2017	6.478	6.502	6.466	6.490	541,017	-0.01(-0.09%)
Apr 06, 2017	6.496	6.496	6.478	6.496	527,159	+0.00(+0.00%)
Apr 05, 2017	6.478	6.508	6.473	6.496	474,749	+0.03(+0.46%)
Apr 04, 2017	6.460	6.484	6.454	6.466	386,791	+0.01(+0.09%)
Apr 03, 2017	6.478	6.502	6.454	6.460	524,052	-0.02(-0.28%)
Mar 31, 2017	6.472	6.496	6.462	6.478	405,628	+0.02(+0.37%)
Mar 30, 2017	6.472	6.472	6.454	6.454	460,999	-0.02(-0.28%)
Mar 29, 2017	6.412	6.478	6.406	6.472	689,194	+0.07(+1.17%)
Mar 28, 2017	6.421	6.433	6.394	6.397	558,779	-0.02(-0.37%)
Mar 27, 2017	6.415	6.433	6.403	6.421	521,323	-0.01(-0.09%)
Mar 24, 2017	6.397	6.427	6.397	6.427	470,786	+0.04(+0.56%)
Mar 23, 2017	6.403	6.415	6.391	6.391	445,326	-0.02(-0.28%)
Mar 22, 2017	6.391	6.409	6.379	6.409	505,122	+0.02(+0.28%)
Mar 21, 2017	6.379	6.403	6.355	6.391	507,301	+0.01(+0.19%)
Mar 20, 2017	6.379	6.403	6.367	6.379	547,066	-0.01(-0.09%)
Mar 17, 2017	6.373	6.391	6.361	6.385	273,154	+0.02(+0.37%)
Mar 16, 2017	6.379	6.385	6.344	6.361	426,748	-0.02(-0.28%)
Mar 15, 2017	6.314	6.391	6.308	6.379	468,037	+0.08(+1.33%)
Mar 14, 2017	6.338	6.338	6.284	6.296	361,333	-0.05(-0.85%)
Mar 13, 2017	6.326	6.349	6.308	6.349	463,444	+0.03(+0.47%)
Mar 10, 2017	6.296	6.338	6.242	6.320	797,483	+0.08(+1.34%)
Mar 09, 2017	6.320	6.338	6.218	6.236	1,007,118	-0.09(-1.41%)
Mar 08, 2017	6.367	6.367	6.326	6.326	551,249	-0.05(-0.84%)
Mar 07, 2017	6.361	6.379	6.344	6.379	506,076	+0.03(+0.47%)
Mar 06, 2017	6.344	6.373	6.320	6.349	618,454	+0.01(+0.09%)
Mar 03, 2017	6.349	6.361	6.338	6.344	429,740	-0.04(-0.56%)
Mar 02, 2017	6.373	6.379	6.344	6.379	539,384	+0.02(+0.38%)

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.