Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	6.304	6.318	6.290	6.308	351,036	+0.01(+0.15%)
May 29, 2014	6.304	6.318	6.276	6.299	309,548	+0.02(+0.37%)
May 28, 2014	6.271	6.299	6.262	6.276	319,674	-0.00(-0.07%)
May 27, 2014	6.276	6.304	6.262	6.280	407,550	+0.01(+0.22%)
May 23, 2014	6.234	6.266	6.266	6.266	285,477	+0.05(+0.88%)
May 22, 2014	6.182	6.215	6.168	6.212	246,283	+0.04(+0.71%)
May 21, 2014	6.173	6.182	6.154	6.168	415,035	+0.02(+0.29%)
May 20, 2014	6.127	6.150	6.113	6.150	315,333	+0.02(+0.30%)
May 19, 2014	6.099	6.136	6.090	6.132	331,903	+0.04(+0.61%)
May 16, 2014	6.057	6.095	6.048	6.095	461,056	+0.02(+0.38%)
May 15, 2014	6.095	6.099	6.029	6.071	379,052	-0.02(-0.31%)
May 14, 2014	6.076	6.099	6.071	6.090	403,456	+0.01(+0.23%)
May 13, 2014	6.067	6.085	6.062	6.076	359,156	+0.03(+0.46%)
May 12, 2014	6.029	6.067	6.025	6.048	438,272	+0.02(+0.39%)
May 09, 2014	6.002	6.029	5.997	6.025	420,908	+0.02(+0.31%)
May 08, 2014	6.104	6.122	5.997	6.006	1,192,643	-0.11(-1.82%)
May 07, 2014	6.099	6.118	6.076	6.118	275,067	+0.02(+0.30%)
May 06, 2014	6.104	6.108	6.076	6.099	237,186	-0.00(-0.06%)
May 05, 2014	6.081	6.113	6.067	6.103	250,286	+0.01(+0.21%)
May 02, 2014	6.085	6.099	6.076	6.090	120,109	+0.01(+0.23%)
May 01, 2014	6.071	6.085	6.057	6.076	181,046	+0.02(+0.31%)
Apr 30, 2014	6.062	6.067	6.053	6.057	194,417	+0.00(+0.00%)
Apr 29, 2014	6.057	6.067	6.043	6.057	242,066	+0.02(+0.31%)
Apr 28, 2014	6.071	6.113	6.015	6.039	451,589	-0.03(-0.46%)
Apr 25, 2014	6.090	6.095	6.067	6.067	232,477	-0.03(-0.53%)
Apr 24, 2014	6.118	6.122	6.081	6.099	240,974	+0.00(+0.00%)
Apr 23, 2014	6.118	6.141	6.090	6.099	227,688	-0.03(-0.46%)
Apr 22, 2014	6.085	6.136	6.085	6.127	364,278	+0.05(+0.84%)
Apr 21, 2014	6.062	6.090	6.062	6.076	191,393	+0.02(+0.29%)
Apr 17, 2014	6.058	6.058	6.058	6.058	328,960	+0.02(+0.31%)
Apr 16, 2014	5.998	6.040	5.998	6.040	349,332	+0.06(+1.08%)
Apr 15, 2014	5.961	5.998	5.934	5.975	261,022	+0.02(+0.39%)
Apr 14, 2014	5.957	5.961	5.924	5.952	230,881	+0.04(+0.62%)
Apr 11, 2014	5.920	5.947	5.892	5.915	401,173	-0.03(-0.54%)
Apr 10, 2014	6.017	6.026	5.920	5.947	439,759	-0.06(-0.92%)
Apr 09, 2014	5.957	6.007	5.957	6.003	312,592	+0.06(+1.09%)
Apr 08, 2014	5.910	5.957	5.897	5.938	381,386	+0.01(+0.23%)
Apr 07, 2014	6.007	6.007	5.901	5.924	538,215	-0.09(-1.46%)
Apr 04, 2014	6.054	6.072	6.003	6.012	350,519	-0.03(-0.46%)
Apr 03, 2014	6.021	6.058	6.021	6.040	349,952	+0.02(+0.38%)
Apr 02, 2014	6.128	6.160	6.007	6.017	2,579,987	-0.12(-2.03%)
Apr 01, 2014	6.123	6.155	6.104	6.141	277,435	+0.04(+0.68%)
Mar 31, 2014	6.151	6.155	6.091	6.100	504,280	-0.02(-0.38%)
Mar 28, 2014	6.123	6.141	6.104	6.123	287,075	+0.03(+0.45%)
Mar 27, 2014	6.132	6.137	6.063	6.095	398,739	-0.03(-0.45%)
Mar 26, 2014	6.169	6.192	6.123	6.123	336,943	-0.04(-0.67%)
Mar 25, 2014	6.174	6.201	6.128	6.164	340,884	-0.00(-0.07%)
Mar 24, 2014	6.224	6.224	6.155	6.169	231,760	-0.04(-0.60%)
Mar 21, 2014	6.243	6.248	6.192	6.206	200,514	+0.01(+0.15%)
Mar 20, 2014	6.201	6.215	6.183	6.197	198,160	+0.00(+0.06%)
Mar 19, 2014	6.239	6.239	6.170	6.193	255,948	-0.03(-0.44%)
Mar 18, 2014	6.184	6.225	6.156	6.221	319,101	+0.06(+1.04%)
Mar 17, 2014	6.124	6.170	6.120	6.156	381,699	+0.05(+0.83%)
Mar 14, 2014	6.069	6.115	6.060	6.106	436,102	+0.03(+0.53%)
Mar 13, 2014	6.143	6.161	6.069	6.074	323,081	-0.06(-0.90%)
Mar 12, 2014	6.101	6.129	6.083	6.129	218,429	+0.02(+0.30%)
Mar 11, 2014	6.111	6.133	6.097	6.111	272,099	+0.00(+0.08%)
Mar 10, 2014	6.124	6.129	6.101	6.106	223,920	-0.01(-0.23%)
Mar 07, 2014	6.147	6.147	6.101	6.120	185,757	+0.00(+0.00%)
Mar 06, 2014	6.115	6.143	6.101	6.120	283,805	+0.02(+0.38%)
Mar 05, 2014	6.088	6.101	6.069	6.097	186,379	+0.01(+0.23%)
Mar 04, 2014	6.083	6.088	6.060	6.083	295,600	+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.