Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	6.030	6.091	6.030	6.075	1,800,505	+0.06(+0.96%)
Apr 29, 2014	6.088	6.128	5.977	6.017	1,954,716	-0.04(-0.66%)
Apr 28, 2014	6.133	6.193	6.025	6.058	1,980,116	-0.04(-0.58%)
Apr 25, 2014	6.143	6.173	6.093	6.093	1,136,896	-0.08(-1.30%)
Apr 24, 2014	6.238	6.258	6.163	6.173	843,590	-0.05(-0.81%)
Apr 23, 2014	6.263	6.283	6.218	6.223	773,615	-0.04(-0.56%)
Apr 22, 2014	6.233	6.293	6.218	6.258	589,412	+0.03(+0.48%)
Apr 21, 2014	6.228	6.263	6.198	6.228	535,249	-0.02(-0.32%)
Apr 17, 2014	6.203	6.248	6.248	6.248	636,955	+0.03(+0.48%)
Apr 16, 2014	6.238	6.268	6.208	6.218	718,331	+0.01(+0.08%)
Apr 15, 2014	6.193	6.218	6.118	6.213	1,043,379	+0.03(+0.49%)
Apr 14, 2014	6.198	6.230	6.143	6.183	796,672	+0.03(+0.41%)
Apr 11, 2014	6.158	6.323	6.098	6.158	1,633,207	-0.04(-0.65%)
Apr 10, 2014	6.293	6.340	6.168	6.198	1,470,053	-0.11(-1.67%)
Apr 09, 2014	6.323	6.338	6.278	6.303	902,673	-0.02(-0.24%)
Apr 08, 2014	6.358	6.391	6.284	6.318	1,889,339	-0.03(-0.47%)
Apr 07, 2014	6.248	6.368	6.188	6.348	1,782,209	+0.09(+1.44%)
Apr 04, 2014	6.368	6.368	6.233	6.258	1,313,571	-0.08(-1.19%)
Apr 03, 2014	6.368	6.368	6.306	6.333	998,773	-0.04(-0.55%)
Apr 02, 2014	6.358	6.378	6.308	6.368	853,864	+0.03(+0.47%)
Apr 01, 2014	6.323	6.358	6.263	6.338	898,631	+0.04(+0.64%)
Mar 31, 2014	6.263	6.313	6.228	6.298	1,288,872	+0.07(+1.05%)
Mar 28, 2014	6.203	6.283	6.203	6.233	1,105,063	+0.02(+0.32%)
Mar 27, 2014	6.268	6.278	6.183	6.213	1,172,023	-0.06(-0.88%)
Mar 26, 2014	6.383	6.383	6.263	6.268	1,181,184	-0.09(-1.34%)
Mar 25, 2014	6.383	6.434	6.343	6.353	980,878	-0.01(-0.08%)
Mar 24, 2014	6.398	6.474	6.338	6.358	884,807	-0.03(-0.39%)
Mar 21, 2014	6.403	6.466	6.368	6.383	1,909,062	-0.02(-0.24%)
Mar 20, 2014	6.348	6.439	6.348	6.398	1,389,182	+0.03(+0.47%)
Mar 19, 2014	6.363	6.403	6.323	6.368	814,123	-0.02(-0.24%)
Mar 18, 2014	6.368	6.398	6.346	6.383	1,016,511	+0.03(+0.47%)
Mar 17, 2014	6.348	6.363	6.303	6.353	1,023,072	+0.04(+0.64%)
Mar 14, 2014	6.273	6.343	6.273	6.313	846,982	+0.02(+0.32%)
Mar 13, 2014	6.293	6.308	6.268	6.293	1,310,272	+0.03(+0.40%)
Mar 12, 2014	6.238	6.278	6.218	6.268	530,808	+0.01(+0.08%)
Mar 11, 2014	6.298	6.317	6.238	6.263	1,158,817	-0.03(-0.48%)
Mar 10, 2014	6.248	6.313	6.233	6.293	905,032	+0.03(+0.40%)
Mar 07, 2014	6.278	6.298	6.243	6.268	630,372	+0.02(+0.32%)
Mar 06, 2014	6.233	6.258	6.198	6.248	904,420	+0.03(+0.40%)
Mar 05, 2014	6.213	6.228	6.178	6.223	820,702	-0.01(-0.08%)
Mar 04, 2014	6.143	6.258	6.110	6.228	2,358,245	+0.15(+2.48%)
Mar 03, 2014	6.052	6.098	6.017	6.078	1,189,608	-0.02(-0.25%)
Feb 28, 2014	6.098	6.143	6.080	6.093	1,324,780	+0.02(+0.25%)
Feb 27, 2014	6.058	6.098	6.047	6.078	1,028,630	+0.02(+0.33%)
Feb 26, 2014	6.047	6.098	6.012	6.058	1,681,665	+0.03(+0.50%)
Feb 25, 2014	6.068	6.073	6.002	6.027	1,438,748	-0.04(-0.66%)
Feb 24, 2014	6.035	6.103	6.022	6.068	1,894,783	+0.05(+0.75%)
Feb 21, 2014	6.037	6.042	5.982	6.022	2,118,818	+0.01(+0.17%)
Feb 20, 2014	6.022	6.042	5.952	6.012	2,424,814	+0.00(+0.00%)
Feb 19, 2014	6.068	6.088	5.972	6.012	5,127,725	-0.06(-0.91%)
Feb 18, 2014	6.088	6.088	6.012	6.068	1,731,526	+0.01(+0.17%)
Feb 14, 2014	6.058	6.058	6.058	6.058	1,620,905	+0.02(+0.25%)
Feb 13, 2014	6.002	6.045	5.987	6.042	1,956,728	+0.03(+0.42%)
Feb 12, 2014	6.052	6.092	5.987	6.017	2,463,101	-0.02(-0.33%)
Feb 11, 2014	6.037	6.078	6.017	6.037	2,252,709	+0.01(+0.17%)
Feb 10, 2014	6.153	6.233	6.007	6.027	3,187,238	+0.05(+0.75%)
Feb 07, 2014	5.927	5.987	5.907	5.982	2,306,118	+0.05(+0.85%)
Feb 06, 2014	5.952	5.987	5.912	5.932	2,314,336	-0.01(-0.08%)
Feb 05, 2014	5.932	5.965	5.907	5.937	1,968,089	+0.00(+0.04%)
Feb 04, 2014	5.935	5.965	5.880	5.935	1,918,306	+0.02(+0.42%)

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.