Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	6.076	6.095	6.071	6.095	192,914	+0.02(+0.31%)
Apr 29, 2014	6.057	6.081	6.057	6.076	127,529	+0.03(+0.46%)
Apr 28, 2014	6.071	6.099	6.030	6.048	180,051	-0.02(-0.31%)
Apr 25, 2014	6.090	6.090	6.058	6.067	168,150	-0.03(-0.53%)
Apr 24, 2014	6.109	6.118	6.075	6.099	187,083	+0.02(+0.31%)
Apr 23, 2014	6.085	6.099	6.067	6.081	294,400	-0.00(-0.08%)
Apr 22, 2014	6.081	6.113	6.072	6.085	348,567	+0.01(+0.15%)
Apr 21, 2014	6.071	6.095	6.057	6.076	196,058	+0.02(+0.36%)
Apr 17, 2014	6.045	6.054	6.054	6.054	313,710	+0.01(+0.15%)
Apr 16, 2014	6.027	6.059	6.017	6.045	318,584	+0.05(+0.85%)
Apr 15, 2014	5.980	6.013	5.934	5.994	329,379	+0.03(+0.47%)
Apr 14, 2014	5.962	5.980	5.925	5.967	385,187	+0.05(+0.86%)
Apr 11, 2014	5.962	5.971	5.916	5.916	281,386	-0.06(-1.08%)
Apr 10, 2014	6.045	6.050	5.957	5.980	523,568	-0.06(-0.92%)
Apr 09, 2014	5.990	6.041	5.985	6.036	230,247	+0.06(+0.93%)
Apr 08, 2014	5.967	5.980	5.948	5.980	321,593	+0.00(+0.08%)
Apr 07, 2014	6.054	6.054	5.953	5.976	404,591	-0.08(-1.37%)
Apr 04, 2014	6.105	6.133	6.050	6.059	421,570	-0.01(-0.15%)
Apr 03, 2014	6.078	6.096	6.059	6.068	303,318	+0.01(+0.15%)
Apr 02, 2014	6.087	6.115	6.059	6.059	430,806	-0.01(-0.23%)
Apr 01, 2014	6.045	6.091	6.045	6.073	262,827	+0.03(+0.46%)
Mar 31, 2014	6.068	6.068	6.032	6.045	167,157	+0.02(+0.31%)
Mar 28, 2014	6.036	6.059	6.017	6.027	187,577	+0.01(+0.23%)
Mar 27, 2014	6.036	6.036	6.008	6.013	265,960	-0.02(-0.38%)
Mar 26, 2014	6.059	6.073	6.027	6.036	275,010	-0.02(-0.31%)
Mar 25, 2014	6.054	6.073	6.027	6.054	188,758	+0.01(+0.15%)
Mar 24, 2014	6.073	6.087	6.018	6.045	221,446	-0.01(-0.23%)
Mar 21, 2014	6.096	6.110	6.050	6.059	234,040	-0.01(-0.23%)
Mar 20, 2014	6.059	6.082	6.036	6.073	305,750	+0.01(+0.13%)
Mar 19, 2014	6.088	6.111	6.056	6.065	155,101	-0.03(-0.45%)
Mar 18, 2014	6.070	6.102	6.065	6.093	176,622	+0.03(+0.45%)
Mar 17, 2014	6.038	6.079	6.033	6.065	196,979	+0.05(+0.76%)
Mar 14, 2014	6.019	6.042	6.015	6.019	248,846	+0.00(+0.00%)
Mar 13, 2014	6.070	6.084	6.006	6.019	289,527	-0.05(-0.83%)
Mar 12, 2014	6.029	6.070	6.010	6.070	299,962	+0.03(+0.53%)
Mar 11, 2014	6.061	6.065	6.033	6.038	221,375	-0.01(-0.23%)
Mar 10, 2014	6.070	6.070	6.052	6.052	225,140	-0.02(-0.30%)
Mar 07, 2014	6.084	6.088	6.061	6.070	187,880	+0.00(+0.00%)
Mar 06, 2014	6.061	6.084	6.056	6.070	327,346	+0.02(+0.30%)
Mar 05, 2014	6.047	6.056	6.047	6.052	202,511	+0.00(+0.08%)
Mar 04, 2014	6.029	6.061	6.029	6.047	352,182	+0.05(+0.77%)
Mar 03, 2014	6.019	6.029	5.973	6.001	508,389	-0.06(-0.99%)
Feb 28, 2014	6.038	6.065	6.019	6.061	250,165	+0.03(+0.53%)
Feb 27, 2014	6.010	6.029	6.001	6.029	326,665	+0.02(+0.31%)
Feb 26, 2014	6.038	6.038	5.978	6.010	269,847	-0.01(-0.15%)
Feb 25, 2014	6.042	6.047	6.019	6.019	261,605	-0.02(-0.38%)
Feb 24, 2014	6.033	6.052	6.015	6.042	313,370	+0.03(+0.46%)
Feb 21, 2014	6.038	6.052	5.987	6.015	294,783	-0.01(-0.15%)
Feb 20, 2014	5.978	6.024	5.978	6.024	185,377	+0.04(+0.69%)
Feb 19, 2014	6.015	6.052	5.983	5.983	361,954	-0.03(-0.49%)
Feb 18, 2014	5.998	6.030	5.985	6.012	210,414	+0.02(+0.38%)
Feb 14, 2014	5.985	5.989	5.989	5.989	243,819	+0.00(+0.08%)
Feb 13, 2014	5.939	5.985	5.925	5.985	241,332	+0.02(+0.38%)
Feb 12, 2014	5.971	5.989	5.957	5.962	224,764	+0.00(+0.00%)
Feb 11, 2014	5.916	5.966	5.916	5.962	226,421	+0.05(+0.77%)
Feb 10, 2014	5.907	5.925	5.893	5.916	209,307	+0.01(+0.23%)
Feb 07, 2014	5.825	5.902	5.825	5.902	200,104	+0.10(+1.73%)
Feb 06, 2014	5.752	5.816	5.747	5.802	268,109	+0.06(+1.03%)
Feb 05, 2014	5.738	5.756	5.706	5.743	241,059	-0.00(-0.08%)
Feb 04, 2014	5.711	5.761	5.711	5.747	180,671	+0.05(+0.80%)

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.