Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	6.281	6.293	6.167	6.167	35,659,732	-0.15(-2.37%)
Jul 30, 2014	6.305	6.356	6.253	6.316	40,657,312	-0.01(-0.18%)
Jul 29, 2014	6.214	6.377	6.162	6.328	45,076,532	+0.05(+0.82%)
Jul 28, 2014	6.328	6.370	6.244	6.277	34,661,880	-0.04(-0.63%)
Jul 25, 2014	6.349	6.377	6.288	6.316	29,792,310	-0.07(-1.06%)
Jul 24, 2014	6.335	6.450	6.284	6.384	37,816,960	+0.05(+0.81%)
Jul 23, 2014	6.300	6.337	6.229	6.333	26,965,414	+0.05(+0.86%)
Jul 22, 2014	6.249	6.314	6.223	6.279	31,892,716	+0.02(+0.34%)
Jul 21, 2014	6.312	6.312	6.207	6.258	27,078,212	-0.06(-0.89%)
Jul 18, 2014	6.305	6.356	6.277	6.314	25,396,022	+0.04(+0.67%)
Jul 17, 2014	6.475	6.540	6.263	6.272	37,031,652	-0.24(-3.66%)
Jul 16, 2014	6.473	6.539	6.440	6.511	23,851,804	+0.09(+1.38%)
Jul 15, 2014	6.592	6.632	6.366	6.422	34,727,112	-0.19(-2.83%)
Jul 14, 2014	6.609	6.681	6.592	6.609	27,540,774	+0.04(+0.60%)
Jul 11, 2014	6.758	6.782	6.560	6.570	32,264,282	-0.20(-2.89%)
Jul 10, 2014	6.779	6.818	6.691	6.765	30,276,474	-0.07(-0.99%)
Jul 09, 2014	6.660	6.838	6.651	6.833	37,322,568	+0.16(+2.45%)
Jul 08, 2014	6.532	6.679	6.437	6.670	50,446,504	+0.11(+1.67%)
Jul 07, 2014	6.845	6.854	6.518	6.560	53,588,464	-0.32(-4.61%)
Jul 03, 2014	6.826	6.877	6.877	6.877	13,744,732	+0.06(+0.85%)
Jul 02, 2014	6.833	6.863	6.772	6.819	28,093,970	+0.00(+0.03%)
Jul 01, 2014	6.924	6.975	6.744	6.817	41,523,676	-0.43(-5.92%)
Jun 30, 2014	7.094	7.250	7.080	7.246	34,874,940	+0.16(+2.24%)
Jun 27, 2014	7.068	7.129	7.041	7.087	46,494,756	-0.03(-0.39%)
Jun 26, 2014	7.239	7.241	7.099	7.115	31,094,956	-0.12(-1.61%)
Jun 25, 2014	7.101	7.234	7.092	7.232	35,172,924	+0.17(+2.48%)
Jun 24, 2014	7.295	7.341	7.045	7.057	46,005,084	-0.24(-3.29%)
Jun 23, 2014	7.204	7.327	7.173	7.297	35,106,416	+0.10(+1.33%)
Jun 20, 2014	7.187	7.276	7.155	7.201	45,333,960	+0.04(+0.55%)
Jun 19, 2014	7.150	7.190	7.103	7.162	25,844,938	+0.00(+0.07%)
Jun 18, 2014	7.117	7.171	7.075	7.157	24,003,968	+0.03(+0.49%)
Jun 17, 2014	7.080	7.134	7.054	7.122	21,571,880	+0.02(+0.33%)
Jun 16, 2014	7.131	7.148	7.085	7.099	29,114,558	-0.00(-0.07%)
Jun 13, 2014	7.122	7.127	7.031	7.103	22,995,452	-0.00(-0.07%)
Jun 12, 2014	7.020	7.180	7.008	7.108	44,914,076	+0.11(+1.53%)
Jun 11, 2014	6.803	7.022	6.796	7.001	34,838,632	+0.19(+2.77%)
Jun 10, 2014	6.875	6.896	6.807	6.812	26,543,088	-0.12(-1.68%)
Jun 06, 2014	6.971	6.973	6.904	6.929	20,092,616	-0.03(-0.50%)
Jun 05, 2014	6.838	6.973	6.772	6.964	54,317,188	+0.14(+1.98%)
Jun 04, 2014	6.814	6.863	6.765	6.828	25,281,766	+0.01(+0.14%)
Jun 03, 2014	6.840	6.873	6.800	6.819	29,870,682	-0.01(-0.20%)
Jun 02, 2014	6.705	6.856	6.681	6.833	38,147,632	+0.14(+2.05%)
May 30, 2014	6.691	6.723	6.605	6.695	30,213,476	-0.04(-0.59%)
May 29, 2014	6.616	6.737	6.567	6.735	37,651,480	+0.11(+1.69%)
May 28, 2014	6.609	6.637	6.542	6.623	37,352,504	+0.02(+0.32%)
May 27, 2014	6.479	6.609	6.458	6.602	40,305,548	+0.15(+2.31%)
May 23, 2014	6.528	6.453	6.453	6.453	38,930,752	-0.10(-1.53%)
May 22, 2014	6.570	6.598	6.518	6.553	25,231,300	-0.01(-0.21%)
May 21, 2014	6.572	6.621	6.551	6.567	30,407,660	+0.03(+0.54%)
May 20, 2014	6.528	6.674	6.509	6.532	38,444,112	+0.01(+0.21%)
May 19, 2014	6.518	6.546	6.423	6.518	41,911,400	+0.07(+1.16%)
May 16, 2014	6.609	6.614	6.364	6.444	88,077,160	-0.31(-4.66%)
May 15, 2014	6.812	6.819	6.579	6.758	50,899,404	-0.06(-0.82%)
May 14, 2014	7.022	7.022	6.798	6.814	51,886,400	-0.19(-2.70%)
May 13, 2014	7.073	7.106	6.978	7.003	32,528,280	-0.07(-0.96%)
May 12, 2014	6.966	7.078	6.931	7.071	50,294,756	+0.12(+1.74%)
May 09, 2014	6.777	6.961	6.763	6.950	43,482,116	+0.16(+2.30%)
May 08, 2014	6.868	6.971	6.772	6.793	50,507,216	-0.11(-1.59%)
May 07, 2014	6.877	6.957	6.551	6.903	78,181,024	+0.29(+4.44%)
May 06, 2014	6.612	6.684	6.584	6.609	48,276,580	+0.01(+0.14%)
May 05, 2014	6.542	6.630	6.539	6.600	29,653,048	+0.01(+0.11%)
May 02, 2014	6.626	6.695	6.558	6.593	40,303,052	-0.03(-0.49%)

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.