Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	6.633	6.741	6.599	6.721	19,845,936	+0.04(+0.61%)
Apr 29, 2013	6.620	6.734	6.620	6.680	13,835,103	+0.07(+1.12%)
Apr 26, 2013	6.626	6.670	6.552	6.606	11,598,364	-0.02(-0.31%)
Apr 25, 2013	6.579	6.674	6.579	6.626	9,645,742	+0.07(+1.03%)
Apr 24, 2013	6.458	6.572	6.458	6.559	9,607,420	+0.09(+1.46%)
Apr 23, 2013	6.390	6.505	6.390	6.465	14,592,312	+0.10(+1.59%)
Apr 22, 2013	6.330	6.431	6.269	6.363	11,899,084	+0.02(+0.32%)
Apr 19, 2013	6.316	6.370	6.262	6.343	13,858,603	+0.05(+0.86%)
Apr 18, 2013	6.424	6.465	6.259	6.289	31,507,496	-0.13(-2.10%)
Apr 17, 2013	6.458	6.498	6.377	6.424	20,659,374	-0.08(-1.24%)
Apr 16, 2013	6.539	6.539	6.431	6.505	19,467,544	+0.07(+1.05%)
Apr 15, 2013	6.606	6.626	6.438	6.438	18,637,902	-0.20(-2.95%)
Apr 12, 2013	6.707	6.761	6.626	6.633	21,327,324	-0.13(-1.89%)
Apr 11, 2013	6.768	6.916	6.697	6.761	35,535,768	+0.00(+0.00%)
Apr 10, 2013	6.680	6.768	6.653	6.761	13,846,277	+0.12(+1.83%)
Apr 09, 2013	6.620	6.674	6.576	6.640	9,894,317	+0.03(+0.41%)
Apr 08, 2013	6.512	6.613	6.444	6.613	12,106,044	+0.10(+1.55%)
Apr 05, 2013	6.451	6.532	6.363	6.512	24,494,788	-0.03(-0.51%)
Apr 04, 2013	6.465	6.552	6.451	6.545	14,584,411	+0.08(+1.25%)
Apr 03, 2013	6.566	6.572	6.433	6.465	15,589,628	-0.11(-1.64%)
Apr 02, 2013	6.640	6.640	6.545	6.572	10,987,679	-0.05(-0.71%)
Apr 01, 2013	6.687	6.701	6.572	6.620	13,704,271	-0.09(-1.41%)
Mar 28, 2013	6.748	6.808	6.660	6.714	16,988,966	-0.05(-0.80%)
Mar 27, 2013	6.754	6.768	6.701	6.768	10,041,032	-0.03(-0.50%)
Mar 26, 2013	6.748	6.808	6.707	6.802	13,603,042	+0.08(+1.20%)
Mar 25, 2013	6.808	6.815	6.707	6.721	12,472,875	-0.05(-0.80%)
Mar 22, 2013	6.781	6.788	6.741	6.775	10,021,830	+0.02(+0.30%)
Mar 21, 2013	6.815	6.832	6.741	6.754	12,028,450	-0.09(-1.28%)
Mar 20, 2013	6.835	6.869	6.815	6.842	15,003,865	+0.05(+0.79%)
Mar 19, 2013	6.842	6.849	6.717	6.788	22,176,538	-0.03(-0.40%)
Mar 18, 2013	6.714	6.842	6.701	6.815	16,876,926	+0.00(+0.00%)
Mar 15, 2013	6.734	6.835	6.687	6.815	29,193,322	+0.07(+1.10%)
Mar 14, 2013	6.768	6.775	6.667	6.741	16,551,249	+0.00(+0.00%)
Mar 13, 2013	6.647	6.754	6.633	6.741	20,607,854	+0.09(+1.42%)
Mar 12, 2013	6.680	6.680	6.599	6.647	17,475,406	-0.03(-0.50%)
Mar 11, 2013	6.660	6.707	6.623	6.680	21,534,858	+0.03(+0.51%)
Mar 08, 2013	6.761	6.761	6.606	6.647	34,790,392	-0.04(-0.60%)
Mar 07, 2013	6.599	6.704	6.579	6.687	41,929,992	+0.18(+2.69%)
Mar 06, 2013	6.458	6.572	6.444	6.512	24,703,560	+0.09(+1.47%)
Mar 05, 2013	6.424	6.492	6.397	6.417	22,679,740	+0.02(+0.32%)
Mar 04, 2013	6.283	6.404	6.269	6.397	22,935,876	+0.11(+1.71%)
Mar 01, 2013	6.242	6.337	6.202	6.289	15,650,702	-0.01(-0.11%)
Feb 28, 2013	6.276	6.356	6.236	6.296	17,773,144	+0.01(+0.11%)
Feb 27, 2013	6.196	6.296	6.189	6.289	18,818,308	+0.09(+1.52%)
Feb 26, 2013	6.242	6.256	6.128	6.196	30,381,168	+0.00(+0.00%)
Feb 25, 2013	6.403	6.437	6.182	6.196	30,114,740	-0.18(-2.84%)
Feb 22, 2013	6.303	6.383	6.296	6.377	12,811,059	+0.11(+1.82%)
Feb 21, 2013	6.269	6.309	6.209	6.263	23,737,300	-0.01(-0.11%)
Feb 20, 2013	6.397	6.410	6.263	6.269	17,045,482	-0.15(-2.40%)
Feb 19, 2013	6.370	6.464	6.350	6.423	17,166,776	+0.07(+1.05%)
Feb 15, 2013	6.390	6.407	6.296	6.356	14,298,204	+0.00(+0.00%)
Feb 14, 2013	6.336	6.390	6.330	6.356	13,757,841	+0.02(+0.32%)
Feb 13, 2013	6.403	6.403	6.336	6.336	17,031,936	-0.05(-0.84%)
Feb 12, 2013	6.383	6.403	6.336	6.390	13,273,336	+0.03(+0.53%)
Feb 11, 2013	6.377	6.410	6.343	6.356	16,043,742	-0.06(-0.94%)
Feb 08, 2013	6.370	6.437	6.356	6.417	11,326,387	+0.05(+0.74%)
Feb 07, 2013	6.390	6.410	6.330	6.370	11,748,645	-0.02(-0.31%)
Feb 06, 2013	6.303	6.400	6.286	6.390	14,679,125	+0.11(+1.71%)
Feb 04, 2013	6.289	6.323	6.246	6.283	13,201,732	-0.07(-1.06%)

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.