Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	6.349	6.365	6.238	6.302	31,458,074	-0.17(-2.58%)
Jul 30, 2014	6.469	6.540	6.445	6.469	11,988,019	-0.03(-0.49%)
Jul 29, 2014	6.508	6.540	6.461	6.500	25,391,788	-0.01(-0.12%)
Jul 28, 2014	6.524	6.536	6.437	6.508	19,860,506	-0.04(-0.61%)
Jul 25, 2014	6.524	6.564	6.484	6.548	20,070,898	-0.06(-0.96%)
Jul 24, 2014	6.580	6.635	6.461	6.612	80,402,176	+0.51(+8.33%)
Jul 23, 2014	6.087	6.127	6.063	6.103	18,743,488	-0.03(-0.52%)
Jul 22, 2014	6.079	6.163	6.056	6.135	25,034,556	+0.07(+1.18%)
Jul 21, 2014	6.071	6.103	6.032	6.063	21,015,318	+0.00(+0.00%)
Jul 18, 2014	6.047	6.063	5.984	6.063	31,793,748	+0.20(+3.39%)
Jul 17, 2014	5.968	5.976	5.849	5.865	12,014,144	-0.10(-1.73%)
Jul 16, 2014	5.960	5.984	5.928	5.968	9,287,411	+0.06(+0.94%)
Jul 15, 2014	5.936	5.944	5.857	5.912	11,731,675	-0.05(-0.80%)
Jul 14, 2014	5.976	6.000	5.944	5.960	7,664,152	+0.02(+0.40%)
Jul 11, 2014	5.940	5.984	5.896	5.936	10,229,993	-0.06(-0.93%)
Jul 10, 2014	5.900	6.039	5.888	5.992	15,900,795	+0.00(+0.00%)
Jul 09, 2014	5.900	5.992	5.888	5.992	14,127,150	+0.11(+1.89%)
Jul 08, 2014	5.904	5.928	5.801	5.881	27,648,240	-0.17(-2.89%)
Jul 07, 2014	6.039	6.079	6.020	6.055	9,947,876	-0.09(-1.42%)
Jul 03, 2014	6.143	6.143	6.143	6.143	8,050,324	+0.10(+1.58%)
Jul 02, 2014	6.079	6.095	6.039	6.047	9,641,957	+0.00(+0.00%)
Jul 01, 2014	6.067	6.103	6.039	6.047	7,155,027	+0.04(+0.66%)
Jun 30, 2014	6.039	6.059	6.008	6.008	9,212,828	-0.04(-0.66%)
Jun 27, 2014	6.047	6.087	6.008	6.047	14,779,938	-0.06(-0.91%)
Jun 26, 2014	6.111	6.119	6.039	6.103	9,961,455	-0.02(-0.26%)
Jun 25, 2014	6.071	6.151	6.063	6.119	17,311,938	+0.09(+1.45%)
Jun 24, 2014	6.175	6.198	6.024	6.032	23,354,906	-0.24(-3.80%)
Jun 23, 2014	6.278	6.278	6.230	6.270	12,749,785	+0.11(+1.81%)
Jun 20, 2014	6.190	6.214	6.135	6.159	11,805,898	-0.05(-0.77%)
Jun 19, 2014	6.254	6.294	6.175	6.206	26,161,052	-0.01(-0.19%)
Jun 18, 2014	6.069	6.233	6.047	6.218	44,728,260	+0.22(+3.61%)
Jun 17, 2014	5.935	6.032	5.920	6.002	20,894,826	+0.04(+0.75%)
Jun 16, 2014	5.949	5.979	5.935	5.957	14,546,745	-0.04(-0.75%)
Jun 13, 2014	5.987	6.017	5.957	6.002	14,377,185	+0.00(+0.00%)
Jun 12, 2014	6.017	6.080	5.964	6.002	28,938,750	-0.01(-0.12%)
Jun 11, 2014	5.961	6.054	5.949	6.009	19,605,098	-0.01(-0.12%)
Jun 10, 2014	5.923	6.028	5.916	6.017	26,191,654	+0.13(+2.28%)
Jun 06, 2014	5.953	5.972	5.875	5.882	22,870,906	-0.12(-1.99%)
Jun 05, 2014	5.920	6.017	5.897	6.002	18,844,190	+0.16(+2.81%)
Jun 04, 2014	5.830	5.920	5.808	5.838	26,577,918	-0.12(-2.01%)
Jun 03, 2014	5.949	5.987	5.920	5.957	20,248,846	-0.09(-1.48%)
Jun 02, 2014	5.964	6.047	5.964	6.047	25,359,076	-0.02(-0.37%)
May 30, 2014	5.942	6.084	5.912	6.069	33,448,120	+0.16(+2.65%)
May 29, 2014	5.830	5.912	5.830	5.912	13,126,037	+0.05(+0.89%)
May 28, 2014	5.860	5.867	5.823	5.860	12,864,683	-0.01(-0.13%)
May 27, 2014	5.823	5.882	5.815	5.867	16,912,524	+0.01(+0.26%)
May 23, 2014	5.815	5.852	5.852	5.852	17,815,076	+0.04(+0.64%)
May 22, 2014	5.770	5.823	5.740	5.815	22,240,412	+0.13(+2.23%)
May 21, 2014	5.576	5.696	5.554	5.688	43,872,984	+0.28(+5.10%)
May 20, 2014	5.475	5.475	5.390	5.412	14,901,660	+0.01(+0.28%)
May 19, 2014	5.360	5.434	5.360	5.397	15,130,136	-0.01(-0.14%)
May 16, 2014	5.382	5.419	5.345	5.405	12,687,178	-0.01(-0.28%)
May 15, 2014	5.438	5.442	5.352	5.419	13,790,652	-0.01(-0.27%)
May 14, 2014	5.509	5.531	5.427	5.434	28,705,974	-0.07(-1.22%)
May 13, 2014	5.561	5.584	5.472	5.502	22,928,808	-0.05(-0.94%)
May 12, 2014	5.449	5.569	5.442	5.554	15,832,268	+0.15(+2.76%)
May 09, 2014	5.446	5.449	5.352	5.405	22,401,592	-0.04(-0.82%)
May 08, 2014	5.479	5.524	5.423	5.449	27,082,084	+0.01(+0.14%)
May 07, 2014	5.434	5.457	5.382	5.442	16,773,375	+0.02(+0.41%)
May 06, 2014	5.449	5.453	5.378	5.419	11,253,287	-0.01(-0.14%)
May 05, 2014	5.442	5.487	5.405	5.427	13,024,154	-0.06(-1.09%)
May 02, 2014	5.494	5.561	5.475	5.487	21,586,964	-0.07(-1.34%)

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.