Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	6.500	6.500	6.240	6.380	123,201	-0.09(-1.39%)
May 29, 2014	6.410	6.510	6.280	6.470	80,392	+0.06(+0.94%)
May 28, 2014	6.330	6.432	6.300	6.410	96,655	+0.05(+0.79%)
May 27, 2014	6.400	6.420	6.270	6.360	104,327	+0.03(+0.47%)
May 23, 2014	6.180	6.330	6.330	6.330	112,700	+0.21(+3.43%)
May 22, 2014	6.060	6.190	6.000	6.120	35,873	+0.04(+0.66%)
May 21, 2014	6.130	6.170	6.040	6.080	112,890	+0.01(+0.16%)
May 20, 2014	6.120	6.240	6.000	6.070	166,333	-0.08(-1.30%)
May 19, 2014	6.040	6.200	6.040	6.150	107,051	+0.06(+0.99%)
May 16, 2014	5.920	6.100	5.820	6.090	133,291	+0.15(+2.53%)
May 15, 2014	5.910	6.010	5.730	5.940	165,963	-0.04(-0.67%)
May 14, 2014	6.140	6.150	5.930	5.980	202,863	-0.13(-2.13%)
May 13, 2014	6.340	6.370	6.110	6.110	126,951	-0.27(-4.23%)
May 12, 2014	6.070	6.380	5.880	6.380	269,446	+0.31(+5.11%)
May 09, 2014	5.790	6.080	5.680	6.070	265,392	+0.14(+2.36%)
May 08, 2014	5.940	6.100	5.700	5.930	265,857	-0.07(-1.17%)
May 07, 2014	6.060	6.150	5.790	6.000	217,094	-0.07(-1.15%)
May 06, 2014	6.320	6.380	6.030	6.070	211,465	-0.28(-4.41%)
May 05, 2014	6.110	6.400	6.110	6.350	120,553	+0.17(+2.75%)
May 02, 2014	6.320	6.370	6.120	6.180	136,648	-0.10(-1.59%)
May 01, 2014	6.280	6.330	6.080	6.280	249,843	+0.01(+0.16%)
Apr 30, 2014	6.150	6.280	6.100	6.270	188,589	+0.08(+1.29%)
Apr 29, 2014	6.250	6.350	6.060	6.190	178,372	+0.00(+0.00%)
Apr 28, 2014	6.300	6.380	6.100	6.190	119,209	-0.10(-1.59%)
Apr 25, 2014	6.320	6.430	6.150	6.290	184,386	-0.12(-1.87%)
Apr 24, 2014	6.560	6.560	6.290	6.410	72,326	-0.11(-1.69%)
Apr 23, 2014	6.590	6.600	6.440	6.520	146,143	-0.05(-0.76%)
Apr 22, 2014	6.610	6.710	6.510	6.570	99,907	+0.00(+0.00%)
Apr 21, 2014	6.550	6.660	6.420	6.570	86,250	+0.02(+0.31%)
Apr 17, 2014	6.640	6.550	6.550	6.550	132,900	-0.12(-1.80%)
Apr 16, 2014	6.310	6.691	6.200	6.670	183,284	+0.37(+5.87%)
Apr 15, 2014	6.250	6.380	6.001	6.300	196,510	+0.09(+1.45%)
Apr 14, 2014	6.370	6.370	6.070	6.210	202,845	-0.08(-1.27%)
Apr 11, 2014	6.340	6.460	6.290	6.290	121,383	-0.13(-2.02%)
Apr 10, 2014	6.590	6.641	6.300	6.420	237,541	-0.19(-2.87%)
Apr 09, 2014	6.550	6.640	6.450	6.610	107,579	+0.10(+1.54%)
Apr 08, 2014	6.460	6.610	6.322	6.510	135,467	+0.04(+0.62%)
Apr 07, 2014	6.490	6.890	6.340	6.470	201,720	-0.04(-0.61%)
Apr 04, 2014	6.950	6.950	6.390	6.510	284,066	-0.37(-5.38%)
Apr 03, 2014	7.000	7.000	6.710	6.880	178,571	-0.09(-1.29%)
Apr 02, 2014	6.890	7.010	6.750	6.970	279,392	+0.11(+1.60%)
Apr 01, 2014	6.840	6.890	6.501	6.860	235,477	+0.01(+0.15%)
Mar 31, 2014	6.350	6.860	6.250	6.850	590,026	+0.51(+8.04%)
Mar 28, 2014	6.350	6.540	6.280	6.340	289,874	-0.04(-0.55%)
Mar 27, 2014	6.510	6.580	6.300	6.375	416,642	-0.16(-2.45%)
Mar 26, 2014	6.830	6.960	6.500	6.535	535,542	-0.29(-4.18%)
Mar 25, 2014	6.860	7.000	6.810	6.820	142,333	-0.03(-0.44%)
Mar 24, 2014	7.000	7.025	6.620	6.850	309,591	-0.15(-2.14%)
Mar 21, 2014	7.250	7.250	6.950	7.000	380,914	-0.19(-2.64%)
Mar 20, 2014	7.350	7.450	7.150	7.190	265,536	-0.14(-1.91%)
Mar 19, 2014	7.760	7.828	7.220	7.330	524,980	-0.51(-6.51%)
Mar 18, 2014	7.740	7.860	7.680	7.840	359,883	+0.07(+0.90%)
Mar 17, 2014	7.790	7.850	7.650	7.770	189,458	-0.02(-0.26%)
Mar 14, 2014	7.720	7.840	7.620	7.790	230,792	+0.01(+0.13%)
Mar 13, 2014	7.770	7.910	7.640	7.780	196,683	-0.02(-0.26%)
Mar 12, 2014	7.900	7.920	7.600	7.800	139,252	+0.10(+1.30%)
Mar 11, 2014	7.830	7.922	7.600	7.700	152,750	-0.13(-1.66%)
Mar 10, 2014	7.900	8.000	7.790	7.830	118,168	-0.06(-0.76%)
Mar 07, 2014	7.900	7.940	7.780	7.890	85,074	+0.00(+0.00%)
Mar 06, 2014	7.900	8.000	7.755	7.890	133,111	-0.10(-1.25%)
Mar 05, 2014	7.820	8.000	7.820	7.990	103,138	-0.01(-0.12%)
Mar 04, 2014	7.900	8.095	7.900	8.000	409,271	+0.21(+2.70%)

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.