Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	6.064	6.114	6.057	6.114	546,524	+0.06(+1.03%)
Apr 29, 2014	6.060	6.076	6.047	6.052	487,838	+0.00(+0.00%)
Apr 28, 2014	6.052	6.064	6.010	6.052	590,926	+0.01(+0.21%)
Apr 25, 2014	6.060	6.064	6.019	6.039	416,889	-0.03(-0.48%)
Apr 24, 2014	6.080	6.085	6.027	6.068	464,871	+0.00(+0.00%)
Apr 23, 2014	6.047	6.076	6.039	6.068	548,860	+0.02(+0.34%)
Apr 22, 2014	6.014	6.047	6.014	6.047	515,062	+0.04(+0.62%)
Apr 21, 2014	5.981	6.018	5.961	6.010	542,705	+0.03(+0.55%)
Apr 17, 2014	5.936	5.977	5.977	5.977	482,548	+0.04(+0.70%)
Apr 16, 2014	5.936	5.952	5.927	5.936	445,977	+0.02(+0.42%)
Apr 15, 2014	5.927	5.952	5.874	5.911	523,572	-0.02(-0.28%)
Apr 14, 2014	5.965	5.981	5.919	5.927	638,279	-0.02(-0.28%)
Apr 11, 2014	5.989	5.989	5.938	5.944	503,535	-0.07(-1.10%)
Apr 10, 2014	6.023	6.031	5.965	6.010	936,289	-0.00(-0.07%)
Apr 09, 2014	6.027	6.035	5.994	6.014	1,034,075	+0.02(+0.28%)
Apr 08, 2014	6.014	6.014	5.985	5.998	454,412	-0.02(-0.41%)
Apr 07, 2014	6.064	6.076	5.998	6.023	540,176	-0.06(-0.95%)
Apr 04, 2014	6.184	6.184	6.076	6.080	606,347	-0.03(-0.47%)
Apr 03, 2014	6.147	6.151	6.109	6.109	396,248	-0.03(-0.47%)
Apr 02, 2014	6.114	6.138	6.068	6.138	976,764	+0.04(+0.61%)
Apr 01, 2014	6.068	6.105	6.068	6.101	422,152	+0.05(+0.82%)
Mar 31, 2014	6.023	6.052	6.018	6.052	517,862	+0.05(+0.76%)
Mar 28, 2014	6.002	6.031	5.989	6.006	283,424	+0.02(+0.28%)
Mar 27, 2014	6.035	6.035	5.977	5.989	336,749	-0.04(-0.69%)
Mar 26, 2014	6.060	6.068	6.027	6.031	231,284	+0.00(+0.00%)
Mar 25, 2014	6.031	6.056	6.027	6.031	345,249	+0.02(+0.28%)
Mar 24, 2014	6.072	6.085	6.002	6.014	486,861	-0.06(-0.95%)
Mar 21, 2014	6.101	6.122	6.068	6.072	468,727	-0.03(-0.54%)
Mar 20, 2014	6.089	6.109	6.076	6.105	263,721	-0.00(-0.07%)
Mar 19, 2014	6.126	6.155	6.106	6.109	288,922	-0.03(-0.54%)
Mar 18, 2014	6.101	6.143	6.101	6.143	463,696	+0.05(+0.88%)
Mar 17, 2014	6.093	6.126	6.085	6.089	504,410	+0.01(+0.20%)
Mar 14, 2014	6.097	6.126	6.064	6.076	557,155	-0.03(-0.47%)
Mar 13, 2014	6.221	6.221	6.089	6.105	514,083	-0.07(-1.20%)
Mar 12, 2014	6.130	6.180	6.101	6.180	342,331	+0.02(+0.27%)
Mar 11, 2014	6.188	6.205	6.151	6.163	332,757	-0.04(-0.60%)
Mar 10, 2014	6.221	6.234	6.196	6.200	363,255	-0.02(-0.27%)
Mar 07, 2014	6.242	6.242	6.209	6.217	476,219	-0.01(-0.13%)
Mar 06, 2014	6.200	6.229	6.196	6.225	381,660	+0.04(+0.60%)
Mar 05, 2014	6.176	6.205	6.163	6.188	383,933	+0.00(+0.07%)
Mar 04, 2014	6.184	6.205	6.159	6.184	602,815	+0.04(+0.67%)
Mar 03, 2014	6.147	6.155	6.105	6.143	604,326	-0.05(-0.80%)
Feb 28, 2014	6.176	6.200	6.147	6.192	694,188	+0.03(+0.47%)
Feb 27, 2014	6.138	6.163	6.122	6.163	608,274	+0.03(+0.47%)
Feb 26, 2014	6.143	6.143	6.109	6.134	433,711	+0.01(+0.20%)
Feb 25, 2014	6.122	6.143	6.118	6.122	473,569	+0.00(+0.07%)
Feb 24, 2014	6.094	6.147	6.089	6.118	499,698	+0.03(+0.48%)
Feb 21, 2014	6.126	6.134	6.080	6.089	467,291	-0.02(-0.34%)
Feb 20, 2014	6.080	6.118	6.057	6.109	396,610	+0.04(+0.61%)
Feb 19, 2014	6.097	6.106	6.060	6.072	696,562	-0.02(-0.41%)
Feb 18, 2014	6.093	6.122	6.089	6.097	421,787	+0.00(+0.00%)
Feb 14, 2014	6.027	6.097	6.097	6.097	394,548	+0.05(+0.89%)
Feb 13, 2014	5.989	6.052	5.989	6.043	391,555	+0.03(+0.48%)
Feb 12, 2014	6.014	6.031	5.994	6.014	673,653	+0.03(+0.43%)
Feb 11, 2014	5.928	5.997	5.920	5.989	513,077	+0.07(+1.16%)
Feb 10, 2014	5.892	5.924	5.863	5.920	490,727	+0.01(+0.21%)
Feb 07, 2014	5.867	5.908	5.867	5.908	504,698	+0.06(+1.11%)
Feb 06, 2014	5.786	5.847	5.786	5.843	629,181	+0.06(+0.98%)
Feb 05, 2014	5.770	5.794	5.750	5.786	363,347	-0.00(-0.07%)
Feb 04, 2014	5.750	5.794	5.746	5.790	422,410	+0.05(+0.85%)

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.