Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	6.940	7.040	6.920	6.960	316,260	+0.05(+0.72%)
May 29, 2014	6.920	6.925	6.860	6.910	120,169	+0.03(+0.36%)
May 28, 2014	6.860	6.910	6.830	6.885	254,499	+0.06(+0.95%)
May 27, 2014	6.690	6.820	6.680	6.820	381,792	+0.29(+4.44%)
May 23, 2014	6.530	6.530	6.530	6.530	42,600	+0.02(+0.28%)
May 22, 2014	6.460	6.530	6.460	6.512	22,654	-0.04(-0.58%)
May 21, 2014	6.560	6.630	6.540	6.550	121,765	+0.03(+0.46%)
May 20, 2014	6.580	6.580	6.500	6.520	57,463	-0.02(-0.31%)
May 19, 2014	6.460	6.540	6.445	6.540	58,852	+0.01(+0.15%)
May 16, 2014	6.550	6.550	6.520	6.530	81,003	+0.03(+0.46%)
May 15, 2014	6.500	6.530	6.450	6.500	90,013	+0.10(+1.56%)
May 14, 2014	6.410	6.430	6.390	6.400	124,839	-0.13(-1.99%)
May 13, 2014	6.500	6.538	6.490	6.530	75,157	+0.02(+0.31%)
May 12, 2014	6.440	6.520	6.440	6.510	80,521	-0.08(-1.22%)
May 09, 2014	6.550	6.610	6.550	6.590	91,493	+0.01(+0.15%)
May 08, 2014	6.580	6.600	6.550	6.580	88,685	+0.01(+0.15%)
May 07, 2014	6.420	6.595	6.420	6.570	328,150	+0.18(+2.74%)
May 06, 2014	6.390	6.412	6.380	6.395	59,847	+0.03(+0.55%)
May 05, 2014	6.330	6.385	6.320	6.360	112,299	-0.12(-1.85%)
May 02, 2014	6.630	6.660	6.421	6.480	307,268	-0.13(-1.97%)
May 01, 2014	6.680	6.688	6.610	6.610	102,728	+0.04(+0.61%)
Apr 30, 2014	6.570	6.610	6.500	6.570	295,064	+0.06(+0.92%)
Apr 29, 2014	6.510	6.530	6.460	6.510	270,784	+0.01(+0.15%)
Apr 28, 2014	6.470	6.540	6.460	6.500	84,239	+0.04(+0.62%)
Apr 25, 2014	6.470	6.480	6.410	6.460	201,049	-0.08(-1.22%)
Apr 24, 2014	6.720	6.730	6.490	6.540	343,464	-0.08(-1.21%)
Apr 23, 2014	6.630	6.660	6.610	6.620	281,722	+0.00(+0.00%)
Apr 22, 2014	6.600	6.720	6.589	6.620	247,393	+0.04(+0.68%)
Apr 21, 2014	6.600	6.630	6.571	6.575	127,263	+0.06(+0.84%)
Apr 17, 2014	6.450	6.520	6.520	6.520	156,100	+0.08(+1.24%)
Apr 16, 2014	6.460	6.488	6.430	6.440	174,905	+0.00(+0.00%)
Apr 15, 2014	6.520	6.540	6.420	6.440	269,424	+0.25(+3.95%)
Apr 14, 2014	6.200	6.210	6.150	6.195	292,032	-0.08(-1.35%)
Apr 11, 2014	6.280	6.290	6.270	6.280	132,950	+0.00(+0.00%)
Apr 10, 2014	6.290	6.290	6.240	6.280	179,803	-0.08(-1.18%)
Apr 09, 2014	6.440	6.450	6.320	6.355	183,249	-0.02(-0.39%)
Apr 08, 2014	6.360	6.390	6.350	6.380	160,495	-0.12(-1.85%)
Apr 07, 2014	6.500	6.510	6.440	6.500	373,785	+0.06(+0.93%)
Apr 04, 2014	6.470	6.510	6.380	6.440	491,689	-0.16(-2.42%)
Apr 03, 2014	6.630	6.649	6.570	6.600	91,335	+0.02(+0.30%)
Apr 02, 2014	6.560	6.580	6.520	6.580	148,947	-0.09(-1.35%)
Apr 01, 2014	6.630	6.690	6.450	6.670	247,345	+0.04(+0.60%)
Mar 31, 2014	6.560	6.640	6.525	6.630	270,023	+0.08(+1.22%)
Mar 28, 2014	6.590	6.610	6.510	6.550	190,340	+0.00(+0.00%)
Mar 27, 2014	6.500	6.580	6.470	6.550	213,616	+0.09(+1.39%)
Mar 26, 2014	6.370	6.490	6.370	6.460	543,194	+0.09(+1.41%)
Mar 25, 2014	6.360	6.380	6.320	6.370	264,912	-0.02(-0.31%)
Mar 24, 2014	6.310	6.390	6.290	6.390	398,817	+0.24(+3.90%)
Mar 21, 2014	6.110	6.160	6.100	6.150	1,011,018	-0.08(-1.28%)
Mar 20, 2014	6.240	6.250	6.180	6.230	374,845	+0.03(+0.40%)
Mar 19, 2014	6.050	6.210	6.040	6.205	459,301	+0.25(+4.11%)
Mar 18, 2014	5.970	5.980	5.890	5.960	352,044	+0.11(+1.88%)
Mar 17, 2014	5.750	5.890	5.700	5.850	323,706	+0.15(+2.63%)
Mar 14, 2014	5.650	5.780	5.640	5.700	520,016	-0.10(-1.72%)
Mar 13, 2014	5.870	5.870	5.760	5.800	296,014	-0.05(-0.85%)
Mar 12, 2014	5.870	5.870	5.810	5.850	849,831	-0.17(-2.82%)
Mar 11, 2014	6.020	6.120	6.000	6.020	321,260	-0.09(-1.39%)
Mar 10, 2014	6.130	6.130	6.060	6.105	188,640	-0.00(-0.08%)
Mar 07, 2014	6.190	6.190	6.090	6.110	154,000	+0.12(+2.00%)
Mar 06, 2014	6.050	6.070	5.980	5.990	275,604	-0.14(-2.28%)
Mar 05, 2014	6.160	6.190	6.080	6.130	114,475	-0.01(-0.24%)
Mar 04, 2014	6.170	6.180	6.091	6.145	372,925	+0.15(+2.59%)

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.

bottom clear

About Us