Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	6.571	6.685	6.571	6.587	49,358	-0.10(-1.47%)
Mar 30, 2015	6.649	6.716	6.587	6.685	54,738	+0.08(+1.25%)
Mar 27, 2015	6.654	6.654	6.550	6.602	49,052	-0.01(-0.16%)
Mar 26, 2015	6.520	6.623	6.473	6.612	69,352	+0.07(+1.03%)
Mar 25, 2015	6.633	6.726	6.525	6.545	51,331	-0.05(-0.71%)
Mar 24, 2015	6.654	6.654	6.561	6.592	48,001	-0.03(-0.39%)
Mar 23, 2015	6.649	6.706	6.618	6.618	59,593	+0.04(+0.55%)
Mar 20, 2015	6.607	6.669	6.566	6.581	110,691	+0.05(+0.71%)
Mar 19, 2015	6.586	6.623	6.530	6.535	45,720	-0.01(-0.16%)
Mar 18, 2015	6.540	6.628	6.519	6.545	75,322	+0.00(+0.00%)
Mar 17, 2015	6.535	6.550	6.473	6.545	60,133	+0.01(+0.08%)
Mar 16, 2015	6.478	6.587	6.478	6.540	77,794	+0.06(+0.96%)
Mar 13, 2015	6.519	6.530	6.468	6.478	74,491	-0.03(-0.48%)
Mar 12, 2015	6.447	6.535	6.421	6.509	61,087	+0.07(+1.13%)
Mar 11, 2015	6.457	6.638	6.426	6.436	81,049	+0.01(+0.16%)
Mar 10, 2015	6.390	6.550	6.317	6.426	168,945	+0.00(+0.00%)
Mar 09, 2015	6.499	6.509	6.400	6.426	89,439	-0.03(-0.48%)
Mar 06, 2015	6.447	6.483	6.286	6.457	198,201	+0.01(+0.16%)
Mar 05, 2015	6.597	6.612	6.400	6.447	62,577	-0.14(-2.20%)
Mar 04, 2015	6.509	6.623	6.576	6.592	44,418	+0.02(+0.24%)
Mar 03, 2015	6.524	6.607	6.462	6.576	20,628	+0.07(+1.03%)
Mar 02, 2015	6.504	6.586	6.485	6.509	43,428	+0.01(+0.08%)
Feb 27, 2015	6.473	6.633	6.473	6.504	53,312	+0.05(+0.80%)
Feb 26, 2015	6.389	6.488	6.354	6.452	44,686	+0.10(+1.55%)
Feb 25, 2015	6.400	6.426	6.349	6.354	73,470	-0.02(-0.24%)
Feb 24, 2015	6.452	6.452	6.369	6.369	54,274	-0.05(-0.73%)
Feb 23, 2015	6.390	6.462	6.369	6.416	87,452	+0.02(+0.32%)
Feb 20, 2015	6.364	6.442	6.364	6.395	65,090	+0.03(+0.49%)
Feb 19, 2015	6.416	6.457	6.364	6.364	70,583	-0.05(-0.81%)
Feb 18, 2015	6.421	6.431	6.365	6.416	97,593	-0.01(-0.08%)
Feb 17, 2015	6.400	6.478	6.395	6.421	74,441	+0.02(+0.32%)
Feb 13, 2015	6.478	6.400	6.400	6.400	112,291	-0.08(-1.20%)
Feb 12, 2015	6.530	6.587	6.478	6.478	87,168	-0.03(-0.40%)
Feb 11, 2015	6.530	6.581	6.504	6.504	72,400	-0.02(-0.32%)
Feb 10, 2015	6.597	6.607	6.493	6.524	75,305	-0.05(-0.71%)
Feb 09, 2015	6.581	6.612	6.514	6.571	75,305	+0.07(+1.11%)
Feb 06, 2015	6.726	6.726	6.499	6.499	301,428	-0.21(-3.16%)
Feb 05, 2015	6.680	6.737	6.680	6.711	116,147	+0.03(+0.46%)
Feb 04, 2015	6.726	6.726	6.623	6.680	79,545	+0.01(+0.08%)
Feb 03, 2015	6.695	6.695	6.612	6.674	80,935	+0.00(+0.00%)
Feb 02, 2015	6.654	6.773	6.592	6.674	189,548	+0.05(+0.78%)
Jan 30, 2015	6.623	6.638	6.571	6.623	131,833	+0.01(+0.16%)
Jan 29, 2015	6.633	6.654	6.577	6.612	60,250	+0.01(+0.16%)
Jan 28, 2015	6.678	6.678	6.592	6.602	81,248	-0.04(-0.62%)
Jan 27, 2015	6.643	6.643	6.571	6.643	61,458	+0.04(+0.63%)
Jan 26, 2015	6.603	6.649	6.587	6.602	48,631	-0.03(-0.39%)
Jan 23, 2015	6.669	6.669	6.618	6.628	27,440	-0.03(-0.47%)
Jan 22, 2015	6.649	6.700	6.649	6.659	27,495	+0.00(+0.00%)
Jan 21, 2015	6.664	6.731	6.659	6.659	67,187	+0.00(+0.00%)
Jan 20, 2015	6.726	6.737	6.659	6.659	66,313	-0.01(-0.08%)
Jan 16, 2015	6.721	6.768	6.643	6.664	71,476	-0.03(-0.39%)
Jan 15, 2015	6.700	6.711	6.654	6.690	79,904	+0.04(+0.62%)
Jan 14, 2015	6.690	6.700	6.527	6.649	103,851	-0.06(-0.85%)
Jan 13, 2015	6.700	6.716	6.581	6.706	152,753	-0.01(-0.15%)
Jan 12, 2015	6.726	6.726	6.675	6.716	81,250	+0.04(+0.62%)
Jan 09, 2015	6.690	6.731	6.654	6.674	109,299	-0.04(-0.54%)
Jan 08, 2015	6.747	6.783	6.693	6.711	179,129	+0.01(+0.15%)
Jan 07, 2015	6.716	6.716	6.659	6.700	61,801	+0.01(+0.15%)
Jan 06, 2015	6.695	6.716	6.649	6.690	51,553	-0.02(-0.23%)
Jan 05, 2015	6.674	6.731	6.649	6.706	207,913	+0.03(+0.39%)
Jan 02, 2015	6.643	6.680	6.602	6.680	59,371	+0.06(+0.86%)
Dec 31, 2014	6.674	6.623	6.623	6.623	63,393	-0.14(-2.07%)
Dec 30, 2014	6.788	6.788	6.706	6.762	128,650	-0.02(-0.31%)
Dec 29, 2014	6.742	6.809	6.737	6.783	173,619	+0.01(+0.08%)
Dec 26, 2014	6.814	6.814	6.726	6.778	42,908	-0.03(-0.46%)
Dec 24, 2014	6.783	6.809	6.809	6.809	97,409	-0.01(-0.08%)
Dec 23, 2014	6.809	6.975	6.762	6.814	237,302	+0.03(+0.38%)
Dec 22, 2014	6.840	6.850	6.762	6.788	99,570	-0.05(-0.76%)
Dec 19, 2014	6.747	6.850	6.747	6.840	232,532	+0.10(+1.54%)
Dec 18, 2014	6.597	6.814	6.592	6.737	260,284	+0.20(+3.09%)
Dec 17, 2014	6.499	6.597	6.483	6.535	130,548	+0.07(+1.04%)
Dec 16, 2014	6.509	6.514	6.468	6.468	40,492	+0.00(+0.00%)
Dec 15, 2014	6.493	6.524	6.468	6.468	176,410	+0.00(+0.00%)
Dec 12, 2014	6.524	6.545	6.416	6.468	461,945	-0.01(-0.08%)
Dec 11, 2014	6.519	6.545	6.473	6.473	157,107	-0.04(-0.64%)
Dec 10, 2014	6.550	6.550	6.473	6.514	280,041	-0.04(-0.55%)
Dec 09, 2014	6.566	6.571	6.519	6.550	140,523	-0.03(-0.39%)
Dec 08, 2014	6.519	6.623	6.504	6.576	210,300	+0.07(+1.11%)
Dec 05, 2014	6.457	6.612	6.457	6.504	1,957,125	-0.02(-0.24%)
Dec 04, 2014	6.519	6.649	6.457	6.519	110,956	-0.07(-1.02%)
Dec 03, 2014	6.706	6.706	6.390	6.587	259,888	-0.23(-3.34%)
Dec 02, 2014	6.819	6.871	6.778	6.814	53,501	-0.05(-0.68%)
Dec 01, 2014	6.866	6.881	6.856	6.861	33,735	-0.01(-0.08%)
Nov 28, 2014	6.861	6.881	6.856	6.866	25,840	+0.01(+0.08%)
Nov 26, 2014	6.871	6.861	6.861	6.861	25,705	+0.03(+0.38%)
Nov 25, 2014	6.762	6.850	6.726	6.835	37,328	+0.04(+0.53%)
Nov 24, 2014	6.680	6.804	6.555	6.799	71,967	+0.14(+2.10%)
Nov 21, 2014	6.757	6.897	6.628	6.659	95,691	-0.18(-2.57%)
Nov 20, 2014	6.856	6.944	6.819	6.835	88,289	-0.02(-0.23%)
Nov 19, 2014	6.876	6.881	6.825	6.850	55,915	+0.00(+0.00%)
Nov 18, 2014	6.845	6.881	6.830	6.850	23,461	-0.01(-0.08%)
Nov 17, 2014	6.768	6.856	6.768	6.856	47,599	+0.13(+2.00%)
Nov 14, 2014	6.758	6.810	6.716	6.721	37,056	-0.10(-1.52%)
Nov 13, 2014	6.887	6.907	6.814	6.825	19,880	-0.06(-0.90%)
Nov 12, 2014	6.690	6.902	6.638	6.887	35,983	+0.17(+2.58%)
Nov 11, 2014	6.752	6.845	6.714	6.714	31,725	-0.01(-0.11%)
Nov 10, 2014	6.674	6.783	6.623	6.721	18,799	+0.10(+1.48%)
Nov 07, 2014	6.871	6.871	6.519	6.623	55,229	-0.20(-2.88%)
Nov 06, 2014	6.856	6.985	6.788	6.819	35,481	-0.08(-1.20%)
Nov 05, 2014	6.832	6.923	6.788	6.902	19,410	+0.05(+0.68%)
Nov 04, 2014	6.825	6.856	6.783	6.856	48,420	+0.05(+0.73%)
Nov 03, 2014	6.809	6.856	6.804	6.806	10,765	-0.02(-0.27%)
Oct 31, 2014	6.700	6.825	6.700	6.825	61,217	+0.14(+2.17%)
Oct 30, 2014	6.706	6.706	6.618	6.680	18,940	+0.01(+0.08%)
Oct 29, 2014	6.737	6.737	6.654	6.674	23,933	+0.01(+0.08%)
Oct 28, 2014	6.731	6.809	6.628	6.669	23,161	-0.09(-1.30%)
Oct 27, 2014	6.804	6.840	6.726	6.757	18,183	-0.10(-1.51%)
Oct 24, 2014	6.669	6.871	6.576	6.861	59,628	+0.15(+2.24%)
Oct 23, 2014	6.876	6.876	6.711	6.711	58,988	-0.13(-1.96%)
Oct 22, 2014	6.845	6.856	6.757	6.845	73,403	-0.04(-0.53%)
Oct 21, 2014	6.799	6.881	6.799	6.881	38,413	+0.03(+0.38%)
Oct 20, 2014	6.819	6.980	6.726	6.856	80,032	-0.02(-0.30%)
Oct 17, 2014	7.037	7.037	6.835	6.876	46,841	+0.03(+0.38%)
Oct 16, 2014	6.768	6.876	6.768	6.850	42,425	+0.08(+1.15%)
Oct 15, 2014	6.856	6.918	6.768	6.773	121,879	-0.21(-2.97%)
Oct 14, 2014	6.876	7.037	6.793	6.980	28,467	+0.06(+0.90%)
Oct 13, 2014	6.866	6.944	6.866	6.918	11,103	+0.01(+0.07%)
Oct 10, 2014	6.897	6.923	6.856	6.912	31,942	+0.01(+0.07%)
Oct 09, 2014	7.037	7.047	6.866	6.907	61,060	-0.03(-0.45%)
Oct 08, 2014	6.814	6.938	6.783	6.938	42,653	+0.06(+0.83%)
Oct 07, 2014	6.804	6.918	6.768	6.881	54,819	+0.11(+1.68%)
Oct 06, 2014	6.814	6.871	6.768	6.768	27,634	-0.02(-0.23%)
Oct 03, 2014	6.866	6.866	6.768	6.783	82,036	-0.06(-0.83%)
Oct 02, 2014	6.861	6.949	6.788	6.840	115,355	-0.05(-0.75%)
Oct 01, 2014	6.923	6.923	6.793	6.892	115,308	-0.13(-1.91%)
Sep 30, 2014	7.016	7.125	6.856	7.026	128,495	-0.02(-0.22%)
Sep 29, 2014	6.918	7.047	6.861	7.042	86,880	+0.12(+1.80%)
Sep 26, 2014	6.845	6.918	6.778	6.918	32,597	+0.04(+0.53%)
Sep 25, 2014	6.902	6.928	6.757	6.881	73,619	-0.03(-0.37%)
Sep 24, 2014	6.830	7.047	6.731	6.907	106,535	+0.09(+1.29%)
Sep 23, 2014	6.881	6.944	6.762	6.819	139,508	-0.06(-0.83%)
Sep 22, 2014	6.840	6.969	6.783	6.876	92,452	+0.00(+0.00%)
Sep 19, 2014	6.772	6.876	6.731	6.876	143,039	+0.17(+2.47%)
Sep 18, 2014	6.778	6.861	6.670	6.711	189,971	-0.05(-0.69%)
Sep 17, 2014	6.664	6.835	6.623	6.757	71,982	+0.13(+1.95%)
Sep 16, 2014	6.643	6.649	6.607	6.628	57,821	+0.02(+0.31%)
Sep 15, 2014	6.633	6.649	6.575	6.607	67,197	+0.01(+0.16%)
Sep 12, 2014	6.576	6.649	6.490	6.597	75,627	+0.02(+0.31%)
Sep 11, 2014	6.576	6.623	6.483	6.576	65,697	+0.03(+0.39%)
Sep 10, 2014	6.716	6.716	6.540	6.550	152,287	-0.13(-1.94%)
Sep 09, 2014	6.788	6.788	6.654	6.680	150,383	+0.01(+0.16%)
Sep 08, 2014	6.674	6.691	6.550	6.669	59,740	+0.01(+0.08%)
Sep 05, 2014	6.468	6.762	6.468	6.664	136,566	+0.19(+2.96%)
Sep 04, 2014	6.550	6.649	6.468	6.473	112,877	-0.03(-0.48%)
Sep 03, 2014	6.597	6.695	6.468	6.504	135,490	-0.13(-1.95%)
Sep 02, 2014	6.700	6.772	6.576	6.633	97,718	-0.02(-0.31%)
Aug 29, 2014	6.773	6.654	6.654	6.654	84,460	-0.08(-1.23%)
Aug 28, 2014	6.773	6.773	6.706	6.737	62,025	-0.04(-0.53%)
Aug 27, 2014	6.669	6.788	6.628	6.773	85,386	+0.16(+2.35%)
Aug 26, 2014	6.659	6.690	6.602	6.618	57,728	+0.03(+0.47%)
Aug 25, 2014	6.576	6.659	6.535	6.587	80,218	+0.02(+0.32%)
Aug 22, 2014	6.623	6.659	6.618	6.566	33,121	-0.01(-0.08%)
Aug 21, 2014	6.643	6.649	6.566	6.571	59,999	-0.04(-0.63%)
Aug 20, 2014	6.545	6.680	6.473	6.612	37,572	+0.07(+1.03%)
Aug 19, 2014	6.416	6.545	6.478	6.545	86,810	+0.07(+1.04%)
Aug 18, 2014	6.478	6.519	6.478	6.478	24,592	-0.04(-0.63%)
Aug 15, 2014	6.359	6.519	6.359	6.519	44,280	+0.03(+0.40%)
Aug 14, 2014	6.421	6.493	6.317	6.493	83,499	+0.03(+0.48%)
Aug 13, 2014	6.540	6.540	6.271	6.462	66,408	-0.01(-0.08%)
Aug 12, 2014	6.493	6.545	6.473	6.468	216,535	-0.03(-0.40%)
Aug 11, 2014	6.499	6.524	6.448	6.493	7,402	+0.01(+0.08%)
Aug 08, 2014	6.535	6.545	6.426	6.488	133,211	+0.01(+0.16%)
Aug 07, 2014	6.468	6.540	6.421	6.478	61,292	+0.01(+0.16%)
Aug 06, 2014	6.555	6.555	6.468	6.468	20,595	-0.16(-2.34%)
Aug 05, 2014	6.385	6.623	6.385	6.623	152,536	+0.24(+3.73%)
Aug 04, 2014	6.473	6.519	6.286	6.385	82,923	-0.07(-1.04%)
Aug 01, 2014	6.468	6.514	6.385	6.452	33,051	-0.02(-0.32%)
Jul 31, 2014	6.499	6.654	6.468	6.473	42,125	-0.03(-0.40%)
Jul 30, 2014	6.504	6.587	6.468	6.499	34,603	+0.02(+0.32%)
Jul 29, 2014	6.566	6.607	6.478	6.478	43,385	-0.04(-0.56%)
Jul 28, 2014	6.493	6.519	6.468	6.514	54,626	+0.02(+0.32%)
Jul 25, 2014	6.706	6.706	6.468	6.493	64,035	-0.02(-0.24%)
Jul 24, 2014	6.650	6.650	6.509	6.509	16,694	-0.19(-2.78%)
Jul 23, 2014	6.638	6.711	6.504	6.695	69,433	+0.12(+1.89%)
Jul 22, 2014	6.607	6.762	6.509	6.571	60,169	-0.03(-0.39%)
Jul 21, 2014	6.674	6.716	6.561	6.597	19,941	-0.06(-0.93%)
Jul 18, 2014	6.669	6.731	6.597	6.659	27,856	+0.00(+0.00%)
Jul 17, 2014	6.623	6.726	6.623	6.659	72,912	+0.06(+0.86%)
Jul 16, 2014	6.571	6.623	6.501	6.602	45,979	+0.01(+0.16%)
Jul 15, 2014	6.680	6.685	6.519	6.592	48,642	-0.05(-0.78%)
Jul 14, 2014	6.783	6.783	6.545	6.643	176,183	-0.07(-1.00%)
Jul 11, 2014	6.669	6.788	6.607	6.711	135,447	+0.07(+1.01%)
Jul 10, 2014	6.493	6.649	6.467	6.643	138,366	+0.13(+2.07%)
Jul 09, 2014	6.618	6.618	6.478	6.509	32,091	-0.09(-1.33%)
Jul 08, 2014	6.628	6.649	6.504	6.597	77,226	+0.02(+0.24%)
Jul 07, 2014	6.607	6.612	6.457	6.581	66,507	+0.04(+0.55%)
Jul 03, 2014	6.530	6.545	6.545	6.545	54,309	+0.05(+0.72%)
Jul 02, 2014	6.571	6.571	6.426	6.499	68,579	-0.05(-0.71%)
Jul 01, 2014	6.442	6.649	6.442	6.545	40,229	-0.02(-0.24%)
Jun 30, 2014	6.669	6.726	6.473	6.561	139,094	+0.05(+0.71%)
Jun 27, 2014	6.628	6.773	6.462	6.514	171,651	-0.09(-1.41%)
Jun 26, 2014	6.602	6.674	6.488	6.607	154,141	+0.03(+0.47%)
Jun 25, 2014	6.571	6.669	6.452	6.576	107,299	+0.02(+0.32%)
Jun 24, 2014	6.430	6.623	6.416	6.555	173,752	+0.15(+2.34%)
Jun 23, 2014	6.286	6.431	6.253	6.405	137,996	+0.24(+3.95%)
Jun 20, 2014	6.468	6.550	6.162	6.162	482,612	-0.29(-4.57%)
Jun 19, 2014	6.602	6.690	6.395	6.457	87,786	-0.14(-2.12%)
Jun 18, 2014	6.597	6.628	6.519	6.597	104,342	-0.02(-0.31%)
Jun 17, 2014	6.773	6.783	6.587	6.618	116,941	-0.08(-1.24%)
Jun 16, 2014	6.607	6.700	6.602	6.700	291,614	+0.09(+1.41%)
Jun 13, 2014	6.530	6.607	6.499	6.607	73,335	+0.09(+1.35%)
Jun 12, 2014	6.512	6.530	6.468	6.519	51,441	+0.05(+0.80%)
Jun 11, 2014	6.468	6.524	6.443	6.468	28,318	+0.00(+0.00%)
Jun 10, 2014	6.468	6.532	6.452	6.468	49,265	+0.00(+0.00%)
Jun 06, 2014	6.488	6.519	6.433	6.468	72,226	-0.02(-0.32%)
Jun 05, 2014	6.468	6.540	6.416	6.488	72,726	+0.03(+0.40%)
Jun 04, 2014	6.468	6.468	6.416	6.462	32,348	+0.02(+0.32%)
Jun 03, 2014	6.442	6.493	6.400	6.442	235,072	+0.01(+0.08%)
Jun 02, 2014	6.447	6.468	6.398	6.436	30,343	+0.01(+0.16%)
May 30, 2014	6.380	6.462	6.380	6.426	173,445	+0.03(+0.49%)
May 29, 2014	6.364	6.416	6.323	6.395	90,531	-0.02(-0.24%)
May 28, 2014	6.436	6.457	6.395	6.411	36,026	+0.01(+0.08%)
May 27, 2014	6.468	6.468	6.395	6.405	35,349	-0.03(-0.48%)
May 23, 2014	6.421	6.436	6.436	6.436	3,285	+0.04(+0.57%)
May 22, 2014	6.436	6.436	6.400	6.400	18,094	-0.04(-0.56%)
May 21, 2014	6.452	6.468	6.436	6.436	13,761	-0.01(-0.08%)
May 20, 2014	6.493	6.493	6.436	6.442	37,290	-0.01(-0.08%)
May 19, 2014	6.467	6.473	6.395	6.447	32,732	-0.02(-0.24%)
May 16, 2014	6.486	6.488	6.462	6.462	50,113	-0.01(-0.08%)
May 15, 2014	6.462	6.483	6.462	6.468	11,776	-0.02(-0.24%)
May 14, 2014	6.447	6.483	6.442	6.483	21,480	+0.04(+0.56%)
May 13, 2014	6.488	6.493	6.436	6.447	88,318	-0.01(-0.16%)
May 12, 2014	6.462	6.478	6.431	6.457	36,310	+0.01(+0.16%)
May 09, 2014	6.478	6.478	6.431	6.447	25,187	-0.03(-0.48%)
May 08, 2014	6.519	6.519	6.416	6.478	24,497	+0.02(+0.24%)
May 07, 2014	6.462	6.468	6.400	6.462	32,983	+0.00(+0.00%)
May 06, 2014	6.483	6.483	6.438	6.462	31,310	-0.04(-0.64%)
May 05, 2014	6.478	6.504	6.478	6.504	23,047	+0.04(+0.64%)
May 02, 2014	6.462	6.473	6.390	6.462	27,754	-0.03(-0.40%)
May 01, 2014	6.483	6.488	6.447	6.488	13,532	+0.01(+0.08%)
Apr 30, 2014	6.442	6.483	6.436	6.483	34,122	+0.04(+0.56%)
Apr 29, 2014	6.468	6.483	6.442	6.447	34,383	-0.04(-0.56%)
Apr 28, 2014	6.447	6.483	6.442	6.483	23,795	+0.03(+0.48%)
Apr 25, 2014	6.426	6.483	6.426	6.452	22,350	+0.03(+0.48%)
Apr 24, 2014	6.505	6.505	6.421	6.421	84,738	-0.08(-1.27%)
Apr 23, 2014	6.493	6.509	6.479	6.504	53,988	+0.01(+0.16%)
Apr 22, 2014	6.493	6.504	6.468	6.493	72,338	+0.01(+0.16%)
Apr 21, 2014	6.462	6.493	6.416	6.483	181,251	+0.07(+1.05%)
Apr 17, 2014	6.390	6.416	6.416	6.416	32,276	+0.04(+0.65%)
Apr 16, 2014	6.416	6.509	6.374	6.374	137,685	-0.04(-0.65%)

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.