Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	5.753	5.784	5.663	5.779	194,437	+0.03(+0.55%)
Jun 27, 2013	5.747	5.826	5.719	5.747	275,079	+0.07(+1.30%)
Jun 26, 2013	5.480	5.700	5.469	5.674	441,192	+0.25(+4.65%)
Jun 25, 2013	5.469	5.495	5.370	5.422	379,694	-0.07(-1.34%)
Jun 24, 2013	5.453	5.501	5.396	5.495	616,812	-0.04(-0.66%)
Jun 21, 2013	5.543	5.548	5.464	5.532	250,206	+0.04(+0.67%)
Jun 20, 2013	5.537	5.558	5.480	5.495	464,380	-0.09(-1.69%)
Jun 19, 2013	5.637	5.653	5.590	5.590	456,839	-0.05(-0.93%)
Jun 18, 2013	5.726	5.726	5.616	5.642	485,648	-0.09(-1.65%)
Jun 17, 2013	5.795	5.837	5.700	5.737	234,443	-0.04(-0.64%)
Jun 14, 2013	5.747	5.810	5.737	5.774	175,273	+0.05(+0.92%)
Jun 13, 2013	5.648	5.742	5.590	5.721	492,749	+0.05(+0.83%)
Jun 12, 2013	5.800	5.826	5.669	5.674	749,493	-0.19(-3.22%)
Jun 11, 2013	5.968	5.968	5.800	5.863	593,041	-0.13(-2.19%)
Jun 10, 2013	6.098	6.098	5.978	5.994	343,693	-0.12(-1.89%)
Jun 07, 2013	6.135	6.135	6.093	6.110	149,467	+0.02(+0.36%)
Jun 06, 2013	6.005	6.098	5.982	6.088	234,151	+0.10(+1.74%)
Jun 05, 2013	5.989	6.025	5.958	5.984	257,918	+0.05(+0.79%)
Jun 04, 2013	5.947	5.976	5.895	5.937	595,083	-0.02(-0.35%)
Jun 03, 2013	6.218	6.229	5.890	5.958	833,054	-0.23(-3.71%)
May 31, 2013	6.250	6.286	6.148	6.187	348,704	-0.08(-1.25%)
May 30, 2013	6.260	6.302	6.224	6.265	169,306	+0.01(+0.17%)
May 29, 2013	6.422	6.438	6.239	6.255	454,042	-0.20(-3.15%)
May 28, 2013	6.484	6.499	6.452	6.458	181,873	-0.03(-0.40%)
May 24, 2013	6.531	6.531	6.484	6.484	52,497	-0.06(-0.88%)
May 23, 2013	6.484	6.554	6.474	6.542	119,665	+0.02(+0.32%)
May 22, 2013	6.526	6.547	6.511	6.521	101,299	-0.01(-0.16%)
May 21, 2013	6.552	6.552	6.521	6.531	100,003	-0.04(-0.64%)
May 20, 2013	6.531	6.573	6.526	6.573	52,867	+0.05(+0.80%)
May 17, 2013	6.531	6.594	6.521	6.521	138,341	-0.04(-0.56%)
May 16, 2013	6.542	6.563	6.500	6.558	121,900	+0.03(+0.48%)
May 15, 2013	6.500	6.547	6.464	6.526	179,625	+0.01(+0.08%)
May 13, 2013	6.552	6.568	6.490	6.521	108,863	-0.03(-0.48%)
May 10, 2013	6.547	6.573	6.547	6.552	117,775	-0.01(-0.16%)
May 09, 2013	6.568	6.573	6.526	6.563	120,518	-0.01(-0.16%)
May 08, 2013	6.532	6.573	6.521	6.573	114,892	+0.03(+0.40%)
May 07, 2013	6.552	6.558	6.521	6.547	176,109	+0.01(+0.08%)
May 06, 2013	6.552	6.563	6.495	6.542	161,864	+0.01(+0.16%)
May 03, 2013	6.578	6.568	6.511	6.532	197,666	-0.04(-0.55%)
May 02, 2013	6.558	6.589	6.549	6.568	226,531	+0.01(+0.08%)
May 01, 2013	6.558	6.563	6.545	6.563	152,813	+0.01(+0.16%)
Apr 30, 2013	6.537	6.563	6.530	6.552	124,773	+0.01(+0.08%)
Apr 29, 2013	6.552	6.552	6.511	6.547	121,392	-0.02(-0.24%)
Apr 26, 2013	6.506	6.563	6.516	6.563	174,384	+0.05(+0.72%)
Apr 25, 2013	6.506	6.521	6.493	6.516	73,759	+0.02(+0.24%)
Apr 24, 2013	6.485	6.506	6.475	6.501	108,435	+0.03(+0.48%)
Apr 23, 2013	6.475	6.495	6.454	6.469	108,620	+0.00(+0.00%)
Apr 22, 2013	6.449	6.475	6.449	6.469	28,945	+0.02(+0.24%)
Apr 19, 2013	6.449	6.490	6.438	6.454	106,956	+0.01(+0.08%)
Apr 18, 2013	6.480	6.516	6.433	6.449	204,632	-0.03(-0.40%)
Apr 17, 2013	6.449	6.475	6.443	6.475	84,541	+0.03(+0.48%)
Apr 16, 2013	6.454	6.469	6.438	6.443	61,409	-0.01(-0.16%)
Apr 15, 2013	6.449	6.490	6.449	6.454	93,924	-0.01(-0.16%)
Apr 12, 2013	6.464	6.475	6.433	6.464	153,159	-0.02(-0.24%)
Apr 11, 2013	6.454	6.507	6.449	6.480	137,965	+0.04(+0.56%)
Apr 10, 2013	6.495	6.526	6.428	6.443	246,190	-0.10(-1.51%)
Apr 09, 2013	6.501	6.578	6.490	6.542	97,226	+0.01(+0.16%)
Apr 08, 2013	6.516	6.542	6.511	6.532	103,430	-0.03(-0.39%)
Apr 05, 2013	6.459	6.563	6.459	6.557	204,027	+0.10(+1.52%)
Apr 04, 2013	6.444	6.459	6.434	6.459	112,771	+0.04(+0.56%)
Apr 03, 2013	6.423	6.459	6.403	6.423	100,829	-0.01(-0.16%)
Apr 02, 2013	6.392	6.454	6.382	6.434	229,731	+0.05(+0.73%)

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.