Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	7.016	7.154	6.992	7.058	29,127	+0.01(+0.17%)
May 29, 2014	7.058	7.112	7.028	7.046	19,760	+0.01(+0.09%)
May 28, 2014	7.076	7.124	7.016	7.040	37,736	-0.01(-0.09%)
May 27, 2014	7.064	7.076	7.040	7.046	51,525	+0.02(+0.34%)
May 23, 2014	7.034	7.022	7.022	7.022	26,680	+0.02(+0.22%)
May 22, 2014	7.040	7.040	6.986	7.007	26,492	+0.00(+0.04%)
May 21, 2014	7.028	7.046	7.004	7.004	17,811	+0.01(+0.17%)
May 20, 2014	7.010	7.022	6.986	6.992	13,812	+0.01(+0.09%)
May 19, 2014	6.992	7.040	6.950	6.986	61,207	+0.03(+0.43%)
May 16, 2014	6.962	6.986	6.920	6.956	22,290	+0.03(+0.43%)
May 15, 2014	6.920	6.944	6.908	6.926	45,132	+0.04(+0.52%)
May 14, 2014	6.854	6.896	6.848	6.890	30,493	-0.01(-0.09%)
May 13, 2014	6.812	6.920	6.806	6.896	38,505	+0.06(+0.88%)
May 12, 2014	6.866	6.908	6.806	6.836	38,722	-0.02(-0.35%)
May 09, 2014	6.848	6.920	6.824	6.860	52,634	+0.03(+0.44%)
May 08, 2014	6.848	6.884	6.824	6.830	25,538	-0.04(-0.55%)
May 07, 2014	6.820	6.946	6.749	6.868	180,114	+0.11(+1.68%)
May 06, 2014	6.743	6.797	6.719	6.755	59,640	+0.01(+0.09%)
May 05, 2014	6.802	6.814	6.725	6.749	92,081	-0.05(-0.79%)
May 02, 2014	6.797	6.820	6.755	6.802	21,038	+0.04(+0.53%)
May 01, 2014	6.814	6.850	6.761	6.767	127,120	-0.01(-0.18%)
Apr 30, 2014	6.952	6.952	6.743	6.779	24,831	+0.02(+0.26%)
Apr 29, 2014	6.737	6.850	6.737	6.761	27,209	+0.02(+0.27%)
Apr 28, 2014	6.671	6.761	6.671	6.743	55,953	+0.04(+0.53%)
Apr 25, 2014	6.719	6.773	6.701	6.707	77,253	+0.01(+0.09%)
Apr 24, 2014	6.683	6.707	6.647	6.701	20,601	+0.01(+0.18%)
Apr 23, 2014	6.725	6.725	6.582	6.689	86,703	-0.02(-0.36%)
Apr 22, 2014	6.653	6.725	6.647	6.713	101,949	+0.08(+1.17%)
Apr 21, 2014	6.510	6.677	6.507	6.635	84,496	+0.16(+2.39%)
Apr 17, 2014	6.588	6.480	6.480	6.480	56,308	-0.10(-1.54%)
Apr 16, 2014	6.528	6.582	6.480	6.582	37,968	+0.07(+1.04%)
Apr 15, 2014	6.510	6.540	6.450	6.514	29,272	+0.02(+0.24%)
Apr 14, 2014	6.480	6.510	6.438	6.498	48,199	-0.01(-0.18%)
Apr 11, 2014	6.492	6.534	6.456	6.510	33,708	-0.01(-0.18%)
Apr 10, 2014	6.504	6.540	6.468	6.522	45,032	+0.01(+0.18%)
Apr 09, 2014	6.498	6.534	6.438	6.510	66,059	+0.00(+0.06%)
Apr 08, 2014	6.577	6.577	6.470	6.506	43,913	-0.02(-0.36%)
Apr 07, 2014	6.488	6.537	6.476	6.530	76,926	+0.04(+0.55%)
Apr 04, 2014	6.488	6.530	6.458	6.494	77,688	-0.02(-0.37%)
Apr 03, 2014	6.470	6.518	6.470	6.518	51,274	+0.05(+0.83%)
Apr 02, 2014	6.559	6.569	6.447	6.464	87,467	-0.10(-1.54%)
Apr 01, 2014	6.577	6.625	6.559	6.565	124,405	+0.00(+0.00%)
Mar 31, 2014	6.619	6.648	6.553	6.565	35,939	-0.00(-0.07%)
Mar 28, 2014	6.636	6.696	6.547	6.570	16,667	-0.03(-0.38%)
Mar 27, 2014	6.518	6.607	6.506	6.595	51,616	+0.07(+1.09%)
Mar 26, 2014	6.518	6.583	6.470	6.524	32,717	+0.00(+0.00%)
Mar 25, 2014	6.524	6.530	6.474	6.524	30,011	+0.02(+0.37%)
Mar 24, 2014	6.500	6.524	6.476	6.500	10,512	+0.05(+0.77%)
Mar 21, 2014	6.452	6.464	6.447	6.450	9,870	+0.05(+0.71%)
Mar 20, 2014	6.441	6.441	6.381	6.405	22,188	-0.07(-1.01%)
Mar 19, 2014	6.494	6.500	6.447	6.470	39,812	-0.02(-0.37%)
Mar 18, 2014	6.447	6.527	6.441	6.494	34,027	+0.05(+0.83%)
Mar 17, 2014	6.441	6.447	6.438	6.441	31,015	+0.00(+0.00%)
Mar 14, 2014	6.417	6.441	6.417	6.441	17,410	+0.01(+0.18%)
Mar 13, 2014	6.435	6.441	6.411	6.429	28,722	-0.01(-0.09%)
Mar 12, 2014	6.358	6.441	6.358	6.435	42,433	+0.06(+0.93%)
Mar 11, 2014	6.328	6.429	6.328	6.375	43,606	-0.00(-0.03%)
Mar 10, 2014	6.353	6.424	6.330	6.377	45,827	+0.02(+0.37%)
Mar 07, 2014	6.407	6.407	6.336	6.353	30,900	-0.05(-0.83%)
Mar 06, 2014	6.348	6.461	6.348	6.407	15,870	-0.08(-1.18%)
Mar 05, 2014	6.466	6.489	6.413	6.483	30,382	+0.02(+0.37%)
Mar 04, 2014	6.424	6.513	6.424	6.460	33,783	+0.04(+0.64%)

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.