Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	6.177	6.204	6.163	6.163	9,380,918	+0.01(+0.23%)
Nov 26, 2014	6.149	6.149	6.149	6.149	10,533,162	+0.01(+0.23%)
Nov 25, 2014	6.163	6.177	6.121	6.135	20,014,848	+0.08(+1.26%)
Nov 24, 2014	6.100	6.107	6.038	6.059	19,659,130	+0.17(+2.94%)
Nov 21, 2014	5.927	5.941	5.865	5.886	24,779,976	+0.15(+2.66%)
Nov 20, 2014	5.740	5.775	5.727	5.734	10,262,786	-0.12(-2.01%)
Nov 19, 2014	5.907	5.907	5.830	5.851	19,611,404	-0.01(-0.12%)
Nov 18, 2014	5.879	5.907	5.851	5.858	27,498,120	+0.07(+1.20%)
Nov 17, 2014	5.754	5.830	5.744	5.789	19,615,050	+0.04(+0.72%)
Nov 14, 2014	5.685	5.747	5.685	5.747	8,881,004	+0.06(+1.10%)
Nov 13, 2014	5.650	5.734	5.643	5.685	14,129,212	-0.01(-0.24%)
Nov 12, 2014	5.699	5.734	5.678	5.699	13,734,705	-0.12(-2.02%)
Nov 11, 2014	5.782	5.837	5.747	5.817	9,866,153	+0.07(+1.20%)
Nov 10, 2014	5.740	5.782	5.699	5.747	7,603,843	+0.02(+0.36%)
Nov 07, 2014	5.650	5.727	5.609	5.727	15,512,473	-0.07(-1.19%)
Nov 06, 2014	5.862	5.896	5.720	5.796	17,995,058	-0.07(-1.18%)
Nov 05, 2014	5.886	5.893	5.830	5.865	37,752,324	-0.01(-0.24%)
Nov 04, 2014	5.979	5.989	5.817	5.879	18,349,678	-0.13(-2.19%)
Nov 03, 2014	6.024	6.044	5.962	6.010	8,992,447	-0.06(-1.03%)
Oct 31, 2014	5.948	6.080	6.031	6.073	14,163,934	+0.12(+2.10%)
Oct 30, 2014	5.858	5.997	5.851	5.948	23,388,672	-0.03(-0.58%)
Oct 29, 2014	6.080	6.100	5.941	5.983	22,016,140	-0.15(-2.48%)
Oct 28, 2014	6.135	6.149	6.087	6.135	25,983,310	+0.11(+1.84%)
Oct 27, 2014	5.948	6.184	6.184	6.024	56,412,092	-0.16(-2.58%)
Oct 24, 2014	6.156	6.184	6.087	6.184	7,524,464	+0.11(+1.82%)
Oct 23, 2014	6.073	6.149	6.052	6.073	20,241,064	+0.05(+0.80%)
Oct 22, 2014	6.059	6.094	6.006	6.024	14,867,603	-0.08(-1.25%)
Oct 21, 2014	6.024	6.121	6.059	6.100	20,492,224	+0.08(+1.26%)
Oct 20, 2014	5.962	6.017	5.948	6.024	17,071,054	+0.04(+0.69%)
Oct 17, 2014	5.983	6.017	5.934	5.983	12,416,026	+0.20(+3.47%)
Oct 16, 2014	5.657	5.855	5.643	5.782	21,080,722	-0.14(-2.34%)
Oct 15, 2014	6.010	6.024	5.810	5.920	23,345,204	-0.19(-3.18%)
Oct 14, 2014	6.088	6.176	6.068	6.115	12,185,071	+0.06(+1.01%)
Oct 13, 2014	6.142	6.163	6.054	6.054	9,529,950	+0.03(+0.45%)
Oct 10, 2014	6.135	6.183	6.020	6.027	10,572,706	-0.05(-0.78%)
Oct 09, 2014	6.217	6.237	6.052	6.074	13,874,770	-0.23(-3.66%)
Oct 08, 2014	6.230	6.305	6.162	6.305	11,647,480	+0.14(+2.31%)
Oct 07, 2014	6.230	6.251	6.156	6.162	11,784,908	-0.16(-2.57%)
Oct 06, 2014	6.373	6.386	6.291	6.325	10,947,124	+0.07(+1.19%)
Oct 03, 2014	6.237	6.278	6.217	6.251	14,548,814	+0.02(+0.33%)
Oct 02, 2014	6.325	6.325	6.152	6.230	21,270,240	-0.16(-2.55%)
Oct 01, 2014	6.457	6.474	6.359	6.393	15,325,540	-0.05(-0.74%)
Sep 30, 2014	6.434	6.518	6.413	6.440	25,900,414	+0.02(+0.32%)
Sep 29, 2014	6.427	6.447	6.393	6.420	18,134,492	-0.19(-2.87%)
Sep 26, 2014	6.590	6.637	6.569	6.610	16,305,656	+0.03(+0.52%)
Sep 25, 2014	6.610	6.623	6.546	6.576	12,479,829	-0.03(-0.51%)
Sep 24, 2014	6.562	6.634	6.542	6.610	14,990,439	+0.03(+0.52%)
Sep 23, 2014	6.637	6.678	6.569	6.576	8,891,422	-0.10(-1.52%)
Sep 22, 2014	6.739	6.739	6.644	6.678	9,277,945	-0.04(-0.61%)
Sep 19, 2014	6.766	6.779	6.698	6.718	12,295,321	-0.03(-0.50%)
Sep 18, 2014	6.752	6.800	6.746	6.752	15,624,869	+0.06(+0.91%)
Sep 17, 2014	6.718	6.752	6.678	6.691	9,681,895	+0.01(+0.20%)
Sep 16, 2014	6.610	6.698	6.603	6.678	12,101,838	+0.01(+0.20%)
Sep 15, 2014	6.691	6.698	6.657	6.664	6,620,430	-0.03(-0.41%)
Sep 12, 2014	6.691	6.790	6.651	6.691	8,946,185	+0.04(+0.61%)
Sep 11, 2014	6.651	6.685	6.627	6.651	8,009,375	-0.06(-0.91%)
Sep 10, 2014	6.698	6.718	6.664	6.712	8,624,504	-0.03(-0.50%)
Sep 09, 2014	6.800	6.800	6.718	6.746	10,494,006	-0.07(-0.99%)
Sep 08, 2014	6.854	6.888	6.803	6.813	4,740,658	-0.13(-1.86%)
Sep 05, 2014	6.915	6.942	6.854	6.942	9,513,794	+0.07(+1.09%)
Sep 04, 2014	6.868	6.962	6.827	6.868	10,885,854	+0.04(+0.60%)
Sep 03, 2014	6.820	6.840	6.793	6.827	8,788,889	+0.09(+1.31%)

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.