Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	5.937	5.963	5.898	5.963	1,559,641	+0.02(+0.33%)
Jul 30, 2013	5.996	6.022	5.937	5.943	942,664	-0.07(-1.09%)
Jul 29, 2013	6.002	6.029	5.989	6.009	424,134	-0.02(-0.33%)
Jul 26, 2013	5.970	6.032	5.957	6.029	843,442	+0.05(+0.77%)
Jul 25, 2013	5.989	5.996	5.957	5.983	1,100,115	-0.03(-0.44%)
Jul 24, 2013	6.055	6.062	6.009	6.009	714,320	-0.05(-0.87%)
Jul 23, 2013	6.048	6.121	6.048	6.062	940,512	-0.01(-0.11%)
Jul 22, 2013	6.107	6.134	6.068	6.068	1,085,176	-0.07(-1.07%)
Jul 19, 2013	6.173	6.173	6.094	6.134	1,055,340	-0.05(-0.74%)
Jul 18, 2013	6.166	6.206	6.153	6.180	532,777	+0.00(+0.01%)
Jul 17, 2013	6.101	6.199	6.075	6.179	925,175	+0.10(+1.72%)
Jul 16, 2013	6.121	6.121	6.068	6.075	621,803	-0.04(-0.64%)
Jul 15, 2013	6.127	6.140	6.107	6.114	663,496	-0.02(-0.32%)
Jul 12, 2013	6.121	6.160	6.107	6.134	564,892	+0.01(+0.21%)
Jul 11, 2013	6.121	6.193	6.114	6.121	1,161,155	+0.03(+0.51%)
Jul 10, 2013	6.142	6.142	6.070	6.090	881,202	-0.07(-1.06%)
Jul 09, 2013	6.142	6.175	6.109	6.155	706,560	+0.01(+0.21%)
Jul 08, 2013	6.129	6.168	6.090	6.142	630,425	+0.03(+0.53%)
Jul 05, 2013	6.142	6.151	6.031	6.109	741,856	-0.06(-0.95%)
Jul 03, 2013	6.260	6.260	6.162	6.168	379,882	-0.10(-1.56%)
Jul 02, 2013	6.318	6.318	6.260	6.266	623,227	-0.07(-1.13%)
Jul 01, 2013	6.292	6.345	6.279	6.338	798,056	+0.08(+1.36%)
Jun 28, 2013	6.260	6.286	6.194	6.253	758,660	+0.01(+0.10%)
Jun 27, 2013	6.207	6.300	6.175	6.247	702,059	+0.05(+0.74%)
Jun 26, 2013	6.070	6.214	6.070	6.201	1,049,595	+0.18(+2.93%)
Jun 25, 2013	5.998	6.044	5.900	6.024	1,497,684	+0.03(+0.44%)
Jun 24, 2013	6.116	6.135	5.992	5.998	1,737,151	-0.16(-2.55%)
Jun 21, 2013	6.135	6.188	6.116	6.155	1,224,382	+0.01(+0.21%)
Jun 20, 2013	6.109	6.155	6.077	6.142	2,163,213	-0.05(-0.74%)
Jun 19, 2013	6.240	6.260	6.188	6.188	1,110,419	-0.08(-1.20%)
Jun 18, 2013	6.305	6.312	6.227	6.263	866,641	-0.04(-0.67%)
Jun 17, 2013	6.371	6.390	6.305	6.305	622,128	-0.05(-0.72%)
Jun 14, 2013	6.305	6.371	6.299	6.351	778,732	+0.04(+0.62%)
Jun 13, 2013	6.207	6.332	6.201	6.312	1,333,639	+0.09(+1.47%)
Jun 12, 2013	6.358	6.364	6.207	6.220	1,966,605	-0.13(-1.99%)
Jun 11, 2013	6.399	6.399	6.314	6.347	1,562,429	-0.09(-1.42%)
Jun 10, 2013	6.490	6.490	6.425	6.438	1,128,246	-0.05(-0.70%)
Jun 07, 2013	6.561	6.561	6.457	6.483	1,076,281	-0.07(-0.99%)
Jun 06, 2013	6.529	6.568	6.509	6.548	590,834	+0.04(+0.60%)
Jun 05, 2013	6.555	6.582	6.509	6.509	761,709	-0.05(-0.79%)
Jun 04, 2013	6.431	6.563	6.425	6.561	832,579	+0.10(+1.61%)
Jun 03, 2013	6.594	6.594	6.418	6.457	1,649,785	-0.08(-1.20%)
May 31, 2013	6.509	6.594	6.509	6.535	859,746	-0.03(-0.40%)
May 30, 2013	6.516	6.594	6.516	6.561	893,100	+0.00(+0.00%)
May 29, 2013	6.613	6.639	6.509	6.561	1,330,877	-0.07(-1.08%)
May 28, 2013	6.705	6.716	6.633	6.633	809,376	-0.07(-0.97%)
May 24, 2013	6.705	6.711	6.672	6.698	481,898	-0.02(-0.29%)
May 23, 2013	6.672	6.718	6.665	6.718	548,242	+0.04(+0.58%)
May 22, 2013	6.744	6.757	6.678	6.678	555,266	-0.05(-0.77%)
May 21, 2013	6.763	6.770	6.705	6.731	375,256	-0.03(-0.39%)
May 20, 2013	6.750	6.782	6.718	6.757	498,863	+0.05(+0.68%)
May 17, 2013	6.678	6.731	6.678	6.711	282,957	+0.03(+0.49%)
May 16, 2013	6.698	6.724	6.672	6.678	697,405	-0.03(-0.39%)
May 15, 2013	6.763	6.763	6.698	6.705	431,421	-0.05(-0.68%)
May 13, 2013	6.796	6.796	6.744	6.750	599,930	-0.03(-0.50%)
May 10, 2013	6.778	6.798	6.765	6.784	473,746	+0.03(+0.47%)
May 09, 2013	6.778	6.789	6.752	6.752	277,067	-0.01(-0.19%)
May 08, 2013	6.772	6.785	6.746	6.765	481,661	+0.01(+0.19%)
May 07, 2013	6.759	6.778	6.746	6.752	397,682	+0.01(+0.19%)
May 06, 2013	6.765	6.778	6.726	6.739	721,147	-0.03(-0.38%)
May 03, 2013	6.798	6.772	6.733	6.765	520,237	+0.03(+0.48%)
May 02, 2013	6.798	6.811	6.733	6.733	723,111	-0.04(-0.57%)

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.