Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	6.643	6.687	6.582	6.603	102,103	-0.08(-1.21%)
May 30, 2013	6.775	6.792	6.628	6.684	252,066	-0.09(-1.40%)
May 29, 2013	6.893	6.893	6.741	6.778	68,351	-0.10(-1.52%)
May 28, 2013	6.846	6.900	6.843	6.883	119,019	+0.03(+0.49%)
May 24, 2013	6.913	6.913	6.761	6.849	161,570	-0.04(-0.64%)
May 23, 2013	6.870	6.917	6.826	6.893	123,136	-0.01(-0.20%)
May 22, 2013	6.968	7.005	6.897	6.907	155,438	-0.09(-1.26%)
May 21, 2013	7.011	7.015	6.984	6.995	66,983	+0.00(+0.00%)
May 20, 2013	7.005	7.008	6.955	6.995	72,467	+0.02(+0.24%)
May 17, 2013	7.008	7.008	6.941	6.978	62,387	+0.01(+0.10%)
May 16, 2013	6.978	6.991	6.880	6.971	198,663	-0.01(-0.10%)
May 15, 2013	7.018	7.032	6.944	6.978	106,604	-0.02(-0.34%)
May 13, 2013	7.042	7.062	6.984	7.001	89,419	-0.02(-0.29%)
May 10, 2013	7.018	7.038	6.998	7.022	100,318	+0.04(+0.53%)
May 09, 2013	6.995	7.025	6.971	6.984	83,574	-0.01(-0.14%)
May 08, 2013	7.022	7.022	6.979	6.995	134,627	+0.02(+0.29%)
May 07, 2013	6.968	7.025	6.957	6.974	187,492	+0.01(+0.15%)
May 06, 2013	6.995	7.005	6.947	6.964	147,693	+0.00(+0.05%)
May 03, 2013	6.934	6.981	6.941	6.961	148,214	+0.02(+0.29%)
May 02, 2013	7.005	7.011	6.917	6.941	244,712	-0.01(-0.10%)
May 01, 2013	6.964	6.968	6.913	6.947	210,087	+0.03(+0.49%)
Apr 30, 2013	6.910	6.913	6.859	6.913	147,986	+0.04(+0.64%)
Apr 29, 2013	6.880	6.893	6.819	6.870	137,143	+0.01(+0.20%)
Apr 26, 2013	6.782	6.863	6.802	6.856	152,381	+0.05(+0.79%)
Apr 25, 2013	6.876	6.876	6.778	6.802	134,334	-0.03(-0.45%)
Apr 24, 2013	6.832	6.849	6.779	6.832	130,064	+0.03(+0.50%)
Apr 23, 2013	6.859	6.920	6.745	6.799	281,181	-0.08(-1.13%)
Apr 22, 2013	6.924	6.924	6.768	6.876	180,217	-0.00(-0.05%)
Apr 19, 2013	6.846	6.893	6.809	6.880	105,944	+0.07(+1.04%)
Apr 18, 2013	6.809	6.829	6.755	6.809	148,300	+0.03(+0.40%)
Apr 17, 2013	6.809	6.822	6.731	6.782	117,406	+0.01(+0.15%)
Apr 16, 2013	6.829	6.836	6.741	6.772	147,314	+0.06(+0.86%)
Apr 15, 2013	6.900	6.907	6.690	6.714	168,483	-0.14(-2.02%)
Apr 12, 2013	6.907	6.913	6.843	6.853	107,386	-0.00(-0.05%)
Apr 11, 2013	6.886	6.907	6.829	6.856	128,723	-0.09(-1.31%)
Apr 10, 2013	6.971	6.988	6.944	6.947	106,758	+0.02(+0.24%)
Apr 09, 2013	6.866	6.934	6.866	6.930	242,354	+0.05(+0.74%)
Apr 08, 2013	6.883	7.049	6.876	6.880	208,495	+0.01(+0.22%)
Apr 05, 2013	6.826	6.866	6.788	6.865	111,727	-0.03(-0.36%)
Apr 04, 2013	6.832	6.893	6.827	6.890	92,529	+0.10(+1.44%)
Apr 03, 2013	6.843	6.843	6.765	6.792	151,863	-0.03(-0.45%)
Apr 02, 2013	6.792	6.839	6.772	6.822	148,374	+0.05(+0.80%)
Apr 01, 2013	6.795	6.795	6.768	6.768	65,160	-0.03(-0.40%)
Mar 28, 2013	6.765	6.795	6.755	6.795	141,170	+0.03(+0.45%)
Mar 27, 2013	6.761	6.765	6.748	6.765	74,796	+0.00(+0.05%)
Mar 26, 2013	6.758	6.761	6.738	6.761	98,821	+0.02(+0.35%)
Mar 25, 2013	6.758	6.758	6.738	6.738	63,453	-0.02(-0.30%)
Mar 22, 2013	6.704	6.761	6.704	6.758	122,126	+0.02(+0.30%)
Mar 21, 2013	6.761	6.761	6.721	6.738	124,524	-0.02(-0.25%)
Mar 20, 2013	6.758	6.761	6.707	6.755	101,999	+0.02(+0.25%)
Mar 19, 2013	6.758	6.758	6.674	6.738	122,150	+0.02(+0.25%)
Mar 18, 2013	6.724	6.738	6.690	6.721	95,406	-0.01(-0.15%)
Mar 15, 2013	6.738	6.738	6.714	6.731	100,733	+0.02(+0.30%)
Mar 14, 2013	6.728	6.741	6.707	6.711	98,167	-0.02(-0.25%)
Mar 13, 2013	6.728	6.741	6.694	6.728	144,083	+0.00(+0.05%)
Mar 12, 2013	6.758	6.758	6.674	6.724	112,357	-0.03(-0.50%)
Mar 11, 2013	6.755	6.758	6.745	6.758	117,084	+0.00(+0.00%)
Mar 08, 2013	6.758	6.758	6.731	6.758	161,161	+0.03(+0.45%)
Mar 07, 2013	6.758	6.758	6.647	6.728	180,439	-0.00(-0.05%)
Mar 06, 2013	6.718	6.744	6.674	6.731	178,998	+0.05(+0.76%)
Mar 05, 2013	6.718	6.721	6.680	6.680	155,781	+0.01(+0.15%)
Mar 04, 2013	6.623	6.690	6.593	6.670	207,462	+0.04(+0.56%)

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.