Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	6.004	6.107	5.985	6.020	48,721,868	+0.00(+0.04%)
Feb 27, 2014	5.944	6.039	5.894	6.018	42,552,864	+0.07(+1.13%)
Feb 26, 2014	6.064	6.064	5.751	5.951	119,469,496	-0.31(-4.94%)
Feb 25, 2014	6.320	6.329	6.209	6.260	44,548,220	-0.08(-1.28%)
Feb 24, 2014	6.248	6.380	6.174	6.341	50,140,880	+0.17(+2.71%)
Feb 21, 2014	6.216	6.257	6.152	6.174	29,060,108	-0.02(-0.30%)
Feb 20, 2014	6.127	6.222	6.111	6.192	32,815,238	+0.06(+0.95%)
Feb 19, 2014	6.006	6.202	5.995	6.134	53,920,616	+0.13(+2.21%)
Feb 18, 2014	5.874	6.051	5.851	6.002	61,031,584	+0.16(+2.74%)
Feb 14, 2014	5.814	5.841	5.841	5.841	33,417,298	+0.04(+0.76%)
Feb 13, 2014	5.728	5.834	5.686	5.797	36,641,472	+0.05(+0.81%)
Feb 12, 2014	5.795	5.832	5.735	5.751	32,066,550	-0.02(-0.28%)
Feb 11, 2014	5.744	5.851	5.728	5.767	40,374,252	+0.03(+0.57%)
Feb 10, 2014	5.695	5.825	5.593	5.735	73,233,384	+0.02(+0.37%)
Feb 07, 2014	5.667	5.714	5.558	5.714	67,138,696	+0.04(+0.74%)
Feb 06, 2014	5.944	5.944	5.588	5.672	155,354,352	-0.42(-6.87%)
Feb 05, 2014	6.192	6.199	6.004	6.090	46,286,156	-0.08(-1.24%)
Feb 04, 2014	6.125	6.295	6.118	6.167	57,920,828	+0.13(+2.12%)
Feb 03, 2014	6.239	6.274	6.002	6.039	43,798,120	-0.21(-3.42%)
Jan 31, 2014	6.227	6.346	6.167	6.253	33,696,496	-0.02(-0.26%)
Jan 30, 2014	6.315	6.362	6.246	6.269	26,344,642	-0.04(-0.70%)
Jan 29, 2014	6.185	6.400	6.123	6.313	49,139,824	+0.10(+1.53%)
Jan 28, 2014	6.076	6.239	6.067	6.218	29,651,304	+0.17(+2.88%)
Jan 27, 2014	6.236	6.236	5.983	6.044	42,440,704	-0.20(-3.24%)
Jan 24, 2014	6.192	6.283	6.129	6.246	44,746,832	-0.00(-0.07%)
Jan 23, 2014	6.299	6.343	6.204	6.250	43,589,680	-0.05(-0.85%)
Jan 22, 2014	6.236	6.325	6.229	6.304	39,137,364	+0.16(+2.57%)
Jan 21, 2014	6.018	6.155	6.006	6.146	40,848,936	+0.23(+3.93%)
Jan 17, 2014	6.027	5.913	5.913	5.913	37,063,000	-0.11(-1.89%)
Jan 16, 2014	5.934	6.053	5.934	6.027	37,030,728	+0.11(+1.89%)
Jan 15, 2014	5.955	5.992	5.895	5.916	40,648,576	-0.04(-0.66%)
Jan 14, 2014	5.874	5.972	5.869	5.955	29,975,704	+0.11(+1.91%)
Jan 13, 2014	5.951	6.034	5.818	5.844	54,557,384	-0.11(-1.84%)
Jan 10, 2014	5.940	5.970	5.884	5.954	24,581,318	+0.02(+0.39%)
Jan 09, 2014	5.998	6.051	5.896	5.930	42,585,392	-0.06(-0.93%)
Jan 08, 2014	6.065	6.065	5.933	5.986	42,812,808	-0.11(-1.75%)
Jan 07, 2014	6.002	6.145	5.988	6.092	38,585,368	+0.03(+0.42%)
Jan 06, 2014	6.139	6.143	6.014	6.067	33,611,084	-0.05(-0.83%)
Jan 03, 2014	6.171	6.187	6.048	6.118	33,993,416	-0.05(-0.75%)
Jan 02, 2014	6.268	6.303	6.125	6.164	30,334,124	-0.12(-1.92%)
Dec 31, 2013	6.271	6.285	6.285	6.285	27,891,526	+0.02(+0.33%)
Dec 30, 2013	6.380	6.442	6.255	6.264	28,244,810	-0.10(-1.60%)
Dec 27, 2013	6.417	6.421	6.347	6.366	16,790,450	-0.05(-0.83%)
Dec 26, 2013	6.387	6.419	6.299	6.419	25,738,524	+0.03(+0.40%)
Dec 24, 2013	6.331	6.412	6.304	6.394	8,747,995	+0.04(+0.66%)
Dec 23, 2013	6.317	6.414	6.310	6.352	25,912,674	+0.07(+1.18%)
Dec 20, 2013	6.319	6.343	6.271	6.278	36,568,660	-0.02(-0.37%)
Dec 19, 2013	6.153	6.326	6.148	6.301	39,972,996	+0.13(+2.14%)
Dec 18, 2013	6.174	6.190	6.072	6.169	48,205,468	+0.06(+1.06%)
Dec 17, 2013	6.183	6.253	6.088	6.104	45,798,164	-0.09(-1.53%)
Dec 16, 2013	6.255	6.296	6.178	6.199	26,012,174	-0.05(-0.85%)
Dec 13, 2013	6.183	6.264	6.127	6.252	24,237,692	+0.06(+1.01%)
Dec 12, 2013	6.141	6.222	6.133	6.190	23,663,110	+0.07(+1.10%)
Dec 11, 2013	6.208	6.218	6.102	6.123	27,673,924	-0.09(-1.38%)
Dec 10, 2013	6.116	6.275	6.116	6.208	33,747,564	+0.10(+1.63%)
Dec 09, 2013	6.143	6.160	6.083	6.109	32,576,734	-0.02(-0.38%)
Dec 06, 2013	6.306	6.331	6.088	6.132	45,017,136	-0.13(-2.11%)
Dec 05, 2013	6.268	6.292	6.222	6.264	38,092,968	-0.01(-0.18%)
Dec 04, 2013	6.252	6.312	6.234	6.275	33,834,400	+0.02(+0.33%)
Dec 03, 2013	6.167	6.266	6.182	6.255	33,062,642	+0.05(+0.86%)

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.