Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	6.086	6.181	6.025	6.181	608,607	+0.10(+1.62%)
Jun 27, 2013	6.008	6.086	6.004	6.082	530,975	+0.09(+1.58%)
Jun 26, 2013	5.901	6.004	5.860	5.988	833,897	+0.07(+1.18%)
Jun 25, 2013	5.852	5.941	5.761	5.918	796,879	+0.07(+1.12%)
Jun 24, 2013	5.848	5.910	5.642	5.852	1,990,472	-0.08(-1.32%)
Jun 21, 2013	5.807	5.951	5.782	5.930	998,847	+0.10(+1.76%)
Jun 20, 2013	5.914	5.914	5.782	5.827	1,193,928	-0.16(-2.61%)
Jun 19, 2013	6.029	6.049	5.984	5.984	600,925	-0.07(-1.15%)
Jun 18, 2013	6.136	6.140	6.045	6.053	717,551	-0.07(-1.08%)
Jun 17, 2013	6.078	6.148	6.070	6.119	790,681	+0.05(+0.88%)
Jun 14, 2013	6.037	6.086	6.033	6.066	592,115	+0.00(+0.07%)
Jun 13, 2013	5.877	6.107	5.807	6.062	1,418,321	+0.16(+2.72%)
Jun 12, 2013	5.881	5.934	5.860	5.901	1,326,267	+0.02(+0.28%)
Jun 11, 2013	5.955	5.963	5.860	5.885	1,823,815	-0.15(-2.52%)
Jun 10, 2013	6.210	6.233	6.029	6.037	1,898,774	-0.21(-3.36%)
Jun 07, 2013	6.366	6.391	6.234	6.247	707,805	-0.09(-1.36%)
Jun 06, 2013	6.255	6.350	6.251	6.333	543,545	+0.04(+0.65%)
Jun 05, 2013	6.288	6.391	6.284	6.292	660,581	-0.02(-0.33%)
Jun 04, 2013	6.161	6.353	6.149	6.313	1,580,607	+0.12(+1.91%)
Jun 03, 2013	6.415	6.415	6.190	6.194	2,584,889	-0.27(-4.17%)
May 31, 2013	6.701	6.729	6.443	6.464	1,390,699	-0.25(-3.65%)
May 30, 2013	6.652	6.742	6.648	6.709	383,680	+0.05(+0.74%)
May 29, 2013	6.803	6.807	6.639	6.660	896,574	-0.15(-2.16%)
May 28, 2013	6.864	6.885	6.803	6.807	699,750	-0.05(-0.72%)
May 24, 2013	6.876	6.876	6.823	6.856	428,354	-0.05(-0.71%)
May 23, 2013	6.852	6.921	6.844	6.905	403,054	+0.01(+0.12%)
May 22, 2013	6.934	6.958	6.885	6.897	316,038	-0.04(-0.53%)
May 21, 2013	6.917	6.946	6.909	6.934	370,632	+0.00(+0.06%)
May 20, 2013	6.889	6.938	6.889	6.929	442,246	+0.02(+0.24%)
May 17, 2013	6.938	6.946	6.890	6.913	346,686	-0.02(-0.35%)
May 16, 2013	6.876	6.942	6.872	6.938	479,764	+0.07(+1.01%)
May 15, 2013	6.852	6.885	6.852	6.868	341,458	+0.01(+0.12%)
May 13, 2013	6.852	6.872	6.823	6.860	352,268	+0.01(+0.12%)
May 10, 2013	6.844	6.901	6.827	6.852	414,386	+0.02(+0.35%)
May 09, 2013	6.823	6.876	6.815	6.828	333,643	+0.00(+0.07%)
May 08, 2013	6.786	6.835	6.786	6.823	347,273	+0.02(+0.36%)
May 07, 2013	6.770	6.823	6.754	6.799	259,642	+0.03(+0.42%)
May 06, 2013	6.786	6.840	6.770	6.770	505,640	+0.00(+0.00%)
May 03, 2013	6.807	6.790	6.754	6.770	415,835	-0.02(-0.24%)
May 02, 2013	6.795	6.827	6.782	6.786	345,814	-0.01(-0.18%)
May 01, 2013	6.774	6.844	6.766	6.799	287,896	+0.00(+0.06%)
Apr 30, 2013	6.839	6.839	6.782	6.795	442,855	-0.04(-0.59%)
Apr 29, 2013	6.876	6.876	6.815	6.835	528,393	-0.02(-0.30%)
Apr 26, 2013	6.787	6.856	6.807	6.856	286,601	+0.05(+0.72%)
Apr 25, 2013	6.807	6.819	6.789	6.807	310,512	-0.00(-0.06%)
Apr 24, 2013	6.750	6.819	6.750	6.811	374,555	+0.02(+0.24%)
Apr 23, 2013	6.750	6.795	6.734	6.795	389,840	+0.08(+1.15%)
Apr 22, 2013	6.705	6.758	6.665	6.717	485,611	+0.00(+0.06%)
Apr 19, 2013	6.709	6.730	6.640	6.713	345,333	+0.00(+0.06%)
Apr 18, 2013	6.624	6.709	6.600	6.709	339,463	+0.09(+1.41%)
Apr 17, 2013	6.588	6.620	6.547	6.616	356,506	-0.02(-0.25%)
Apr 16, 2013	6.551	6.636	6.543	6.632	523,165	+0.09(+1.43%)
Apr 15, 2013	6.523	6.575	6.523	6.539	336,533	+0.01(+0.19%)
Apr 12, 2013	6.551	6.567	6.523	6.527	741,755	-0.05(-0.74%)
Apr 11, 2013	6.604	6.640	6.567	6.575	548,965	-0.04(-0.61%)
Apr 10, 2013	6.588	6.644	6.574	6.616	424,087	+0.03(+0.43%)
Apr 09, 2013	6.596	6.620	6.583	6.588	444,261	-0.02(-0.31%)
Apr 08, 2013	6.608	6.628	6.583	6.608	244,115	-0.00(-0.06%)
Apr 05, 2013	6.535	6.657	6.502	6.612	593,137	+0.07(+1.06%)
Apr 04, 2013	6.620	6.620	6.539	6.543	656,823	-0.04(-0.56%)
Apr 03, 2013	6.644	6.644	6.568	6.579	577,790	-0.06(-0.92%)
Apr 02, 2013	6.620	6.660	6.620	6.640	349,239	+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.