Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	7.259	7.259	7.153	7.153	6,679	-0.08(-1.12%)
Apr 29, 2014	7.144	7.361	7.133	7.233	8,625	+0.10(+1.38%)
Apr 28, 2014	7.135	7.246	7.050	7.135	3,831	+0.00(+0.04%)
Apr 25, 2014	7.259	7.366	7.132	7.132	21,330	-0.04(-0.52%)
Apr 24, 2014	7.255	7.502	7.114	7.169	32,506	+0.02(+0.24%)
Apr 23, 2014	7.122	7.152	7.088	7.152	2,018	+0.03(+0.42%)
Apr 22, 2014	7.050	7.174	7.050	7.122	13,264	+0.10(+1.40%)
Apr 21, 2014	7.041	7.214	7.007	7.024	28,119	+0.00(+0.06%)
Apr 17, 2014	7.011	7.020	7.020	7.020	7,025	-0.00(-0.06%)
Apr 16, 2014	6.939	7.037	6.917	7.024	11,602	+0.03(+0.49%)
Apr 15, 2014	6.913	7.041	6.913	6.990	8,789	+0.08(+1.11%)
Apr 14, 2014	6.917	6.917	6.913	6.913	5,053	+0.07(+1.06%)
Apr 11, 2014	6.747	6.917	6.747	6.840	15,075	+0.04(+0.55%)
Apr 10, 2014	6.875	6.917	6.777	6.803	9,407	-0.11(-1.65%)
Apr 09, 2014	6.853	6.928	6.840	6.917	24,314	+0.06(+0.93%)
Apr 08, 2014	6.832	6.977	6.798	6.853	78,188	+0.06(+0.82%)
Apr 07, 2014	6.776	6.802	6.725	6.798	32,328	-0.03(-0.50%)
Apr 04, 2014	6.849	6.849	6.828	6.832	4,646	-0.00(-0.00%)
Apr 03, 2014	6.823	6.849	6.806	6.832	4,669	+0.01(+0.13%)
Apr 02, 2014	6.836	6.853	6.751	6.823	6,051	+0.03(+0.50%)
Apr 01, 2014	6.725	6.789	6.725	6.789	13,630	+0.04(+0.63%)
Mar 31, 2014	6.823	6.832	6.747	6.747	4,037	+0.03(+0.52%)
Mar 28, 2014	6.819	6.819	6.695	6.712	17,421	-0.10(-1.51%)
Mar 27, 2014	6.819	6.832	6.815	6.815	8,161	-0.01(-0.13%)
Mar 26, 2014	6.836	6.866	6.823	6.823	4,084	+0.13(+1.98%)
Mar 25, 2014	6.853	6.853	6.691	6.691	1,894	-0.17(-2.49%)
Mar 24, 2014	6.866	6.866	6.671	6.862	6,707	+0.06(+0.81%)
Mar 21, 2014	6.836	6.862	6.745	6.806	4,374	-0.06(-0.91%)
Mar 20, 2014	6.832	6.869	6.832	6.869	2,995	+0.17(+2.53%)
Mar 19, 2014	6.691	6.700	6.691	6.699	3,309	+0.04(+0.57%)
Mar 18, 2014	6.661	6.663	6.661	6.661	754	-0.02(-0.31%)
Mar 17, 2014	6.661	6.682	6.661	6.682	847	+0.05(+0.70%)
Mar 14, 2014	6.689	6.943	6.623	6.636	83,738	-0.10(-1.46%)
Mar 13, 2014	6.747	6.747	6.734	6.734	2,962	-0.00(-0.06%)
Mar 12, 2014	6.712	6.738	6.712	6.738	1,170	-0.01(-0.13%)
Mar 11, 2014	6.576	6.826	6.576	6.747	8,597	+0.00(+0.00%)
Mar 10, 2014	6.554	6.747	6.554	6.747	6,187	+0.00(+0.00%)
Mar 07, 2014	6.576	6.747	6.576	6.747	13,239	+0.04(+0.57%)
Mar 06, 2014	6.700	6.708	6.700	6.708	10,714	-0.00(-0.00%)
Mar 05, 2014	6.746	6.746	6.657	6.708	4,320	+0.05(+0.77%)
Mar 04, 2014	6.661	6.738	6.576	6.657	1,611	-0.01(-0.13%)
Mar 03, 2014	6.657	6.862	6.657	6.665	3,630	+0.00(+0.06%)
Feb 28, 2014	6.554	6.661	6.554	6.661	1,768	+0.06(+0.96%)
Feb 27, 2014	6.576	6.598	6.576	6.598	2,576	-0.24(-3.49%)
Feb 26, 2014	6.755	6.875	6.524	6.836	17,618	+0.16(+2.38%)
Feb 25, 2014	6.678	6.698	6.678	6.678	15,104	-0.04(-0.62%)
Feb 24, 2014	6.742	6.744	6.719	6.719	6,488	-0.03(-0.37%)
Feb 21, 2014	6.686	6.744	6.686	6.744	3,934	-0.00(-0.00%)
Feb 20, 2014	6.490	6.744	6.490	6.744	10,940	+0.01(+0.11%)
Feb 19, 2014	6.673	6.744	6.657	6.737	10,954	+0.06(+0.89%)
Feb 18, 2014	6.602	6.678	6.594	6.678	4,794	+0.04(+0.56%)
Feb 14, 2014	6.640	6.640	6.640	6.640	479	+0.00(+0.00%)
Feb 13, 2014	6.640	6.640	6.640	6.640	1,964	+0.03(+0.38%)
Feb 12, 2014	6.603	6.615	6.603	6.615	2,396	+0.00(+0.00%)
Feb 11, 2014	6.719	6.719	6.594	6.615	6,617	+0.02(+0.32%)
Feb 10, 2014	6.612	6.678	6.511	6.594	16,264	-0.11(-1.62%)
Feb 07, 2014	6.615	6.703	6.615	6.703	7,039	+0.07(+1.01%)
Feb 06, 2014	6.615	6.636	6.494	6.636	11,628	+0.09(+1.40%)
Feb 05, 2014	6.540	6.573	6.540	6.544	3,311	+0.01(+0.19%)
Feb 04, 2014	6.492	6.572	6.490	6.531	2,113	-0.06(-0.95%)

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.