Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	6.303	6.317	6.289	6.307	351,105	+0.01(+0.15%)
May 29, 2014	6.303	6.317	6.274	6.298	309,608	+0.02(+0.37%)
May 28, 2014	6.270	6.298	6.260	6.274	319,737	-0.00(-0.07%)
May 27, 2014	6.274	6.303	6.260	6.279	407,630	+0.01(+0.22%)
May 23, 2014	6.232	6.265	6.265	6.265	285,533	+0.05(+0.88%)
May 22, 2014	6.181	6.214	6.167	6.211	246,332	+0.04(+0.71%)
May 21, 2014	6.172	6.181	6.153	6.167	415,117	+0.02(+0.29%)
May 20, 2014	6.126	6.149	6.112	6.149	315,395	+0.02(+0.30%)
May 19, 2014	6.098	6.135	6.089	6.131	331,968	+0.04(+0.61%)
May 16, 2014	6.056	6.093	6.047	6.093	461,147	+0.02(+0.38%)
May 15, 2014	6.093	6.098	6.028	6.070	379,126	-0.02(-0.31%)
May 14, 2014	6.075	6.098	6.070	6.089	403,535	+0.01(+0.23%)
May 13, 2014	6.065	6.084	6.061	6.075	359,226	+0.03(+0.46%)
May 12, 2014	6.028	6.065	6.024	6.047	438,357	+0.02(+0.39%)
May 09, 2014	6.000	6.028	5.996	6.024	420,990	+0.02(+0.31%)
May 08, 2014	6.103	6.121	5.996	6.005	1,192,877	-0.11(-1.82%)
May 07, 2014	6.098	6.117	6.075	6.117	275,121	+0.02(+0.30%)
May 06, 2014	6.103	6.107	6.075	6.098	237,232	-0.00(-0.06%)
May 05, 2014	6.079	6.112	6.065	6.101	250,335	+0.01(+0.21%)
May 02, 2014	6.084	6.098	6.075	6.089	120,133	+0.01(+0.23%)
May 01, 2014	6.070	6.084	6.056	6.075	181,081	+0.02(+0.31%)
Apr 30, 2014	6.061	6.065	6.051	6.056	194,455	+0.00(+0.00%)
Apr 29, 2014	6.056	6.065	6.042	6.056	242,114	+0.02(+0.31%)
Apr 28, 2014	6.070	6.112	6.014	6.038	451,678	-0.03(-0.46%)
Apr 25, 2014	6.089	6.093	6.065	6.065	232,522	-0.03(-0.53%)
Apr 24, 2014	6.117	6.121	6.079	6.098	241,021	+0.00(+0.00%)
Apr 23, 2014	6.117	6.140	6.089	6.098	227,733	-0.03(-0.46%)
Apr 22, 2014	6.084	6.135	6.084	6.126	364,349	+0.05(+0.84%)
Apr 21, 2014	6.061	6.089	6.061	6.075	191,430	+0.02(+0.29%)
Apr 17, 2014	6.057	6.057	6.057	6.057	329,025	+0.02(+0.31%)
Apr 16, 2014	5.997	6.039	5.997	6.039	349,401	+0.06(+1.08%)
Apr 15, 2014	5.960	5.997	5.932	5.974	261,073	+0.02(+0.39%)
Apr 14, 2014	5.955	5.960	5.923	5.951	230,926	+0.04(+0.62%)
Apr 11, 2014	5.919	5.946	5.891	5.914	401,252	-0.03(-0.54%)
Apr 10, 2014	6.016	6.025	5.919	5.946	439,845	-0.06(-0.92%)
Apr 09, 2014	5.955	6.006	5.955	6.002	312,654	+0.06(+1.09%)
Apr 08, 2014	5.909	5.955	5.895	5.937	381,461	+0.01(+0.23%)
Apr 07, 2014	6.006	6.006	5.900	5.923	538,321	-0.09(-1.46%)
Apr 04, 2014	6.052	6.071	6.002	6.011	350,588	-0.03(-0.46%)
Apr 03, 2014	6.020	6.057	6.020	6.039	350,020	+0.02(+0.38%)
Apr 02, 2014	6.126	6.159	6.006	6.016	2,580,492	-0.12(-2.03%)
Apr 01, 2014	6.122	6.154	6.103	6.140	277,490	+0.04(+0.68%)
Mar 31, 2014	6.149	6.154	6.089	6.099	504,378	-0.02(-0.38%)
Mar 28, 2014	6.122	6.140	6.103	6.122	287,131	+0.03(+0.45%)
Mar 27, 2014	6.131	6.136	6.062	6.094	398,817	-0.03(-0.45%)
Mar 26, 2014	6.168	6.191	6.122	6.122	337,009	-0.04(-0.67%)
Mar 25, 2014	6.172	6.200	6.126	6.163	340,951	-0.00(-0.07%)
Mar 24, 2014	6.223	6.223	6.154	6.168	231,805	-0.04(-0.60%)
Mar 21, 2014	6.242	6.246	6.191	6.205	200,553	+0.01(+0.15%)
Mar 20, 2014	6.200	6.214	6.182	6.196	198,199	+0.00(+0.06%)
Mar 19, 2014	6.238	6.238	6.169	6.192	255,999	-0.03(-0.44%)
Mar 18, 2014	6.183	6.224	6.155	6.219	319,163	+0.06(+1.04%)
Mar 17, 2014	6.123	6.169	6.119	6.155	381,774	+0.05(+0.83%)
Mar 14, 2014	6.068	6.114	6.059	6.105	436,187	+0.03(+0.53%)
Mar 13, 2014	6.141	6.160	6.068	6.073	323,144	-0.06(-0.90%)
Mar 12, 2014	6.100	6.128	6.082	6.128	218,472	+0.02(+0.30%)
Mar 11, 2014	6.109	6.132	6.096	6.109	272,152	+0.00(+0.08%)
Mar 10, 2014	6.123	6.128	6.100	6.105	223,964	-0.01(-0.22%)
Mar 07, 2014	6.146	6.146	6.100	6.119	185,794	+0.00(+0.00%)
Mar 06, 2014	6.114	6.141	6.100	6.119	283,860	+0.02(+0.38%)
Mar 05, 2014	6.086	6.100	6.068	6.096	186,415	+0.01(+0.23%)
Mar 04, 2014	6.082	6.086	6.059	6.082	295,658	+0.05(+0.84%)

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.