Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	6.049	6.143	5.988	6.143	612,341	+0.10(+1.62%)
Jun 27, 2013	5.972	6.049	5.968	6.045	534,234	+0.09(+1.58%)
Jun 26, 2013	5.865	5.967	5.824	5.951	839,014	+0.07(+1.18%)
Jun 25, 2013	5.816	5.905	5.726	5.882	801,769	+0.07(+1.12%)
Jun 24, 2013	5.812	5.873	5.608	5.816	2,002,686	-0.08(-1.32%)
Jun 21, 2013	5.771	5.914	5.747	5.894	1,004,976	+0.10(+1.76%)
Jun 20, 2013	5.878	5.878	5.747	5.792	1,201,254	-0.16(-2.61%)
Jun 19, 2013	5.992	6.013	5.947	5.947	604,612	-0.07(-1.15%)
Jun 18, 2013	6.098	6.102	6.008	6.017	721,954	-0.07(-1.08%)
Jun 17, 2013	6.041	6.111	6.033	6.082	795,533	+0.05(+0.88%)
Jun 14, 2013	6.000	6.049	5.996	6.029	595,748	+0.00(+0.07%)
Jun 13, 2013	5.841	6.070	5.771	6.025	1,427,024	+0.16(+2.72%)
Jun 12, 2013	5.845	5.898	5.824	5.865	1,334,405	+0.02(+0.28%)
Jun 11, 2013	5.918	5.927	5.824	5.849	1,835,006	-0.15(-2.52%)
Jun 10, 2013	6.172	6.195	5.992	6.000	1,910,425	-0.21(-3.36%)
Jun 07, 2013	6.327	6.352	6.196	6.209	712,148	-0.09(-1.36%)
Jun 06, 2013	6.217	6.311	6.213	6.294	546,880	+0.04(+0.65%)
Jun 05, 2013	6.250	6.352	6.245	6.254	664,635	-0.02(-0.33%)
Jun 04, 2013	6.124	6.315	6.112	6.274	1,590,305	+0.12(+1.91%)
Jun 03, 2013	6.376	6.376	6.152	6.156	2,600,751	-0.27(-4.17%)
May 31, 2013	6.660	6.688	6.404	6.424	1,399,232	-0.24(-3.65%)
May 30, 2013	6.611	6.700	6.607	6.668	386,034	+0.05(+0.74%)
May 29, 2013	6.761	6.765	6.599	6.619	902,076	-0.15(-2.16%)
May 28, 2013	6.822	6.843	6.761	6.765	704,044	-0.05(-0.72%)
May 24, 2013	6.834	6.834	6.782	6.814	430,983	-0.05(-0.71%)
May 23, 2013	6.810	6.879	6.802	6.863	405,528	+0.01(+0.12%)
May 22, 2013	6.891	6.916	6.843	6.855	317,977	-0.04(-0.53%)
May 21, 2013	6.875	6.903	6.867	6.891	372,906	+0.00(+0.06%)
May 20, 2013	6.847	6.895	6.847	6.887	444,960	+0.02(+0.24%)
May 17, 2013	6.895	6.903	6.848	6.871	348,813	-0.02(-0.35%)
May 16, 2013	6.834	6.899	6.830	6.895	482,708	+0.07(+1.01%)
May 15, 2013	6.810	6.843	6.810	6.826	343,553	+0.01(+0.12%)
May 13, 2013	6.810	6.830	6.782	6.818	354,430	+0.01(+0.12%)
May 10, 2013	6.802	6.859	6.786	6.810	416,929	+0.02(+0.35%)
May 09, 2013	6.782	6.834	6.774	6.786	335,690	+0.00(+0.07%)
May 08, 2013	6.745	6.794	6.745	6.782	349,404	+0.02(+0.36%)
May 07, 2013	6.729	6.781	6.713	6.757	261,235	+0.03(+0.42%)
May 06, 2013	6.745	6.798	6.729	6.729	508,742	+0.00(+0.00%)
May 03, 2013	6.765	6.749	6.713	6.729	418,387	-0.02(-0.24%)
May 02, 2013	6.753	6.786	6.741	6.745	347,936	-0.01(-0.18%)
May 01, 2013	6.733	6.802	6.725	6.757	289,663	+0.00(+0.06%)
Apr 30, 2013	6.798	6.798	6.741	6.753	445,572	-0.04(-0.59%)
Apr 29, 2013	6.834	6.834	6.773	6.794	531,635	-0.02(-0.30%)
Apr 26, 2013	6.745	6.814	6.765	6.814	288,360	+0.05(+0.72%)
Apr 25, 2013	6.765	6.777	6.748	6.765	312,417	-0.00(-0.06%)
Apr 24, 2013	6.709	6.777	6.709	6.769	376,853	+0.02(+0.24%)
Apr 23, 2013	6.709	6.753	6.693	6.753	392,232	+0.08(+1.15%)
Apr 22, 2013	6.664	6.717	6.624	6.677	488,591	+0.00(+0.06%)
Apr 19, 2013	6.668	6.689	6.600	6.672	347,452	+0.00(+0.06%)
Apr 18, 2013	6.584	6.668	6.559	6.668	341,546	+0.09(+1.41%)
Apr 17, 2013	6.547	6.580	6.507	6.576	358,694	-0.02(-0.25%)
Apr 16, 2013	6.511	6.596	6.503	6.592	526,376	+0.09(+1.43%)
Apr 15, 2013	6.483	6.535	6.483	6.499	338,598	+0.01(+0.19%)
Apr 12, 2013	6.511	6.527	6.483	6.487	746,307	-0.05(-0.74%)
Apr 11, 2013	6.563	6.600	6.527	6.535	552,333	-0.04(-0.61%)
Apr 10, 2013	6.547	6.604	6.534	6.576	426,690	+0.03(+0.43%)
Apr 09, 2013	6.555	6.580	6.543	6.547	446,987	-0.02(-0.31%)
Apr 08, 2013	6.568	6.588	6.543	6.568	245,613	-0.00(-0.06%)
Apr 05, 2013	6.495	6.616	6.463	6.572	596,777	+0.07(+1.06%)
Apr 04, 2013	6.580	6.580	6.499	6.503	660,853	-0.04(-0.56%)
Apr 03, 2013	6.604	6.604	6.528	6.539	581,335	-0.06(-0.92%)
Apr 02, 2013	6.580	6.620	6.580	6.600	351,382	+0.02(+0.30%)

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.