Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	6.683	6.691	6.683	6.683	9,389	-0.04(-0.67%)
Apr 29, 2014	6.795	6.795	6.728	6.728	5,367	+0.11(+1.74%)
Apr 28, 2014	6.627	6.694	6.613	6.613	12,390	+0.01(+0.21%)
Apr 25, 2014	6.515	6.750	6.515	6.599	77,126	+0.13(+1.95%)
Apr 24, 2014	6.442	6.473	6.439	6.473	21,487	+0.14(+2.17%)
Apr 22, 2014	6.338	6.336	6.336	6.336	117	-0.06(-1.01%)
Apr 21, 2014	6.431	6.445	6.319	6.400	4,164	-0.07(-1.12%)
Apr 16, 2014	6.305	6.473	6.473	6.473	1,784	+0.14(+2.21%)
Apr 15, 2014	6.322	6.333	6.316	6.333	23,378	+0.01(+0.22%)
Apr 14, 2014	6.352	6.352	6.291	6.319	6,241	-0.08(-1.31%)
Apr 11, 2014	6.406	6.411	6.400	6.403	22,661	-0.04(-0.65%)
Apr 10, 2014	6.403	6.459	6.403	6.445	13,296	-0.03(-0.43%)
Apr 09, 2014	6.473	6.473	6.473	6.473	513	+0.03(+0.43%)
Apr 08, 2014	6.403	6.445	6.403	6.445	4,653	+0.01(+0.09%)
Apr 07, 2014	6.442	6.442	6.439	6.439	32,560	-0.01(-0.09%)
Apr 04, 2014	6.515	6.515	6.445	6.445	29,331	-0.06(-0.90%)
Apr 01, 2014	6.403	6.504	6.504	6.504	1,070	-0.08(-1.15%)
Mar 31, 2014	6.613	6.613	6.445	6.579	42,046	-0.03(-0.47%)
Mar 28, 2014	6.610	6.610	6.610	6.610	724	+0.21(+3.20%)
Mar 27, 2014	6.405	6.405	6.405	6.405	742	-0.25(-3.76%)
Mar 25, 2014	6.655	6.655	6.655	6.655	82	-0.00(-0.04%)
Mar 24, 2014	6.689	6.725	6.658	6.658	3,233	+0.17(+2.63%)
Mar 21, 2014	6.487	6.487	6.445	6.487	30,408	+0.04(+0.65%)
Mar 20, 2014	6.584	6.584	6.445	6.445	9,699	-0.07(-1.08%)
Mar 18, 2014	6.515	6.515	6.515	6.515	74	-0.03(-0.39%)
Mar 17, 2014	6.599	6.599	6.540	6.540	39,462	-0.11(-1.68%)
Mar 13, 2014	6.571	6.652	6.652	6.652	7	+0.12(+1.80%)
Mar 12, 2014	6.571	6.571	6.535	6.535	16,412	-0.02(-0.26%)
Mar 11, 2014	6.551	6.552	6.551	6.551	5,874	+0.02(+0.34%)
Mar 07, 2014	6.529	6.529	6.529	6.529	713	+0.01(+0.09%)
Mar 06, 2014	6.655	6.655	6.523	6.523	1,470	-0.03(-0.51%)
Mar 05, 2014	6.652	6.652	6.557	6.557	112,692	-0.06(-0.93%)
Mar 03, 2014	6.518	6.619	6.619	6.619	267	+0.10(+1.55%)
Feb 28, 2014	6.473	6.550	6.448	6.518	5,442	+0.04(+0.69%)
Feb 27, 2014	6.403	6.473	6.403	6.473	3,593	-0.01(-0.17%)
Feb 26, 2014	6.554	6.554	6.481	6.484	2,330	-0.07(-1.06%)
Feb 25, 2014	6.626	6.693	6.484	6.554	15,296	-0.07(-1.09%)
Feb 24, 2014	6.626	6.657	6.624	6.626	3,714	+0.23(+3.66%)
Feb 21, 2014	6.392	6.392	6.392	6.392	681	-0.02(-0.35%)
Feb 20, 2014	6.607	6.624	6.414	6.414	67,891	-0.05(-0.73%)
Feb 18, 2014	6.465	6.462	6.462	6.462	1,792	-0.02(-0.34%)
Feb 14, 2014	6.554	6.484	6.484	6.484	52,709	+0.07(+1.09%)
Feb 13, 2014	6.414	6.414	6.414	6.414	1,003	-0.08(-1.16%)
Feb 10, 2014	6.490	6.490	6.490	6.490	0	+0.11(+1.75%)
Feb 05, 2014	6.481	6.378	6.378	6.378	5,378	-0.10(-1.59%)
Feb 04, 2014	6.373	6.481	6.373	6.481	3,456	+0.05(+0.82%)
Feb 03, 2014	6.398	6.442	6.387	6.428	3,492	+0.06(+0.87%)
Jan 31, 2014	6.373	6.373	6.373	6.373	631	+0.00(+0.00%)
Jan 29, 2014	6.373	6.373	6.373	6.373	1,075	+0.00(+0.00%)
Jan 28, 2014	6.398	6.626	6.373	6.373	30,790	-0.25(-3.79%)
Jan 27, 2014	6.632	6.632	6.612	6.624	18,365	+0.17(+2.59%)
Jan 24, 2014	6.456	6.456	6.456	6.456	358	+0.06(+0.87%)
Jan 23, 2014	6.392	6.401	6.392	6.401	1,111	+0.02(+0.28%)
Jan 21, 2014	6.384	6.383	6.383	6.383	179	-0.02(-0.31%)
Jan 17, 2014	6.412	6.403	6.403	6.403	1,075	+0.03(+0.48%)
Jan 16, 2014	6.373	6.373	6.373	6.373	1,810	+0.01(+0.18%)
Jan 15, 2014	6.373	6.373	6.361	6.361	3,768	+0.03(+0.44%)
Jan 09, 2014	6.334	6.334	6.334	6.334	1,792	-0.04(-0.61%)
Jan 08, 2014	6.370	6.373	6.370	6.373	2,578	+0.00(+0.00%)
Dec 31, 2013	6.191	6.373	6.373	6.373	717	+0.01(+0.22%)
Dec 30, 2013	6.353	6.359	6.353	6.359	4,309	-0.01(-0.17%)
Dec 23, 2013	6.350	6.370	6.370	6.370	3	+0.00(+0.04%)
Dec 20, 2013	6.367	6.367	6.367	6.367	473	-0.01(-0.09%)
Dec 18, 2013	6.370	6.373	6.373	6.373	3,227	+0.01(+0.22%)
Dec 17, 2013	6.356	6.359	6.356	6.359	6,443	+0.08(+1.29%)
Dec 13, 2013	6.308	6.278	6.278	6.278	147	-0.05(-0.84%)
Dec 12, 2013	6.373	6.373	6.328	6.331	11,968	-0.07(-1.09%)
Dec 11, 2013	6.373	6.649	6.373	6.400	19,011	+0.03(+0.44%)
Dec 10, 2013	6.303	6.373	6.303	6.373	10,904	+0.08(+1.32%)
Dec 09, 2013	6.290	6.290	6.290	6.290	358	-0.08(-1.30%)
Dec 06, 2013	6.345	6.373	6.345	6.373	0	+0.03(+0.40%)
Dec 05, 2013	6.331	6.347	6.331	6.347	0	+0.09(+1.38%)
Dec 04, 2013	6.261	6.261	6.261	6.261	0	-0.07(-1.10%)
Dec 02, 2013	6.331	6.331	6.331	6.331	358	+0.00(+0.00%)
Nov 29, 2013	6.331	6.331	6.331	6.331	0	+0.00(+0.00%)
Nov 27, 2013	6.239	6.359	6.230	6.331	0	+0.03(+0.40%)
Nov 26, 2013	6.350	6.359	6.303	6.306	0	+0.04(+0.58%)
Nov 22, 2013	6.269	6.269	6.269	6.269	1,080	-0.02(-0.31%)
Nov 21, 2013	6.261	6.289	6.261	6.289	0	+0.06(+0.89%)
Nov 20, 2013	6.233	6.233	6.233	6.233	0	-0.01(-0.22%)
Nov 19, 2013	6.281	6.289	6.247	6.247	0	-0.01(-0.22%)
Nov 18, 2013	6.261	6.275	6.261	6.261	0	+0.08(+1.35%)
Nov 15, 2013	6.194	6.211	6.178	6.178	0	-0.10(-1.59%)
Nov 11, 2013	6.278	6.278	6.278	6.278	0	+0.08(+1.25%)
Nov 08, 2013	6.200	6.200	6.200	6.200	0	-0.02(-0.36%)
Nov 07, 2013	6.314	6.314	6.193	6.222	0	+0.04(+0.58%)
Nov 06, 2013	6.189	6.189	6.186	6.186	0	-0.00(-0.04%)
Nov 05, 2013	6.247	6.247	6.189	6.189	0	-0.07(-1.20%)
Nov 04, 2013	6.264	6.317	6.264	6.264	0	+0.00(+0.04%)
Nov 01, 2013	6.317	6.328	6.253	6.261	0	+0.00(+0.04%)
Oct 31, 2013	6.117	6.268	6.108	6.258	0	+0.05(+0.76%)
Oct 30, 2013	6.122	6.211	6.108	6.211	0	+0.10(+1.68%)
Oct 29, 2013	6.108	6.108	6.108	6.108	0	+0.06(+0.92%)
Oct 28, 2013	6.047	6.053	6.047	6.053	0	+0.03(+0.46%)
Oct 25, 2013	6.025	6.025	6.025	6.025	0	-0.13(-2.12%)
Oct 24, 2013	6.051	6.156	5.970	6.156	0	+0.16(+2.64%)
Oct 23, 2013	5.970	5.997	5.970	5.997	0	+0.00(+0.00%)
Oct 22, 2013	5.997	5.997	5.997	5.997	0	-0.02(-0.37%)
Oct 21, 2013	5.981	6.039	5.797	6.020	0	+0.05(+0.84%)
Oct 18, 2013	5.995	5.995	5.970	5.970	10,588	-0.02(-0.37%)
Oct 17, 2013	6.053	6.103	5.939	5.992	0	-0.06(-1.01%)
Oct 16, 2013	6.178	6.178	6.011	6.053	0	-0.10(-1.58%)
Oct 15, 2013	6.194	6.194	6.150	6.150	0	-0.07(-1.12%)
Oct 14, 2013	6.122	6.247	6.122	6.219	0	+0.06(+0.90%)
Oct 11, 2013	5.981	6.164	5.981	6.164	0	-0.18(-2.84%)
Oct 10, 2013	6.194	6.344	6.039	6.344	0	+0.17(+2.74%)
Oct 09, 2013	5.970	6.175	5.970	6.175	0	+0.16(+2.73%)
Oct 08, 2013	6.011	6.011	6.011	6.011	0	-0.17(-2.70%)
Oct 07, 2013	6.261	6.261	6.178	6.178	0	-0.07(-1.11%)
Oct 04, 2013	6.178	6.344	6.178	6.247	0	+0.14(+2.32%)
Oct 03, 2013	6.106	6.106	6.106	6.106	0	+0.01(+0.18%)
Oct 02, 2013	6.014	6.106	5.972	6.094	0	-0.11(-1.79%)
Oct 01, 2013	6.167	6.206	6.167	6.206	0	-0.03(-0.49%)
Sep 27, 2013	6.344	6.344	6.233	6.236	0	+0.03(+0.49%)
Sep 26, 2013	6.206	6.206	6.206	6.206	0	+0.00(+0.00%)
Sep 25, 2013	6.185	6.206	6.185	6.206	0	+0.02(+0.27%)
Sep 24, 2013	6.184	6.214	6.181	6.189	0	-0.02(-0.27%)
Sep 23, 2013	6.214	6.247	6.178	6.206	0	-0.02(-0.36%)
Sep 20, 2013	6.225	6.228	6.219	6.228	0	-0.04(-0.62%)
Sep 18, 2013	6.267	6.267	6.267	6.267	720	+0.03(+0.49%)
Sep 17, 2013	6.305	6.330	6.236	6.236	0	-0.12(-1.84%)
Sep 13, 2013	6.353	6.353	6.353	6.353	0	+0.05(+0.84%)
Sep 12, 2013	6.300	6.300	6.300	6.300	0	+0.07(+1.20%)
Sep 11, 2013	6.283	6.358	6.225	6.225	0	-0.07(-1.15%)
Sep 10, 2013	6.297	6.297	6.297	6.297	0	+0.02(+0.35%)
Sep 09, 2013	6.225	6.278	6.225	6.275	0	+0.08(+1.35%)
Sep 06, 2013	6.178	6.192	6.178	6.192	0	-0.03(-0.54%)
Sep 05, 2013	6.181	6.322	6.181	6.225	0	+0.06(+0.95%)
Sep 04, 2013	6.364	6.364	6.167	6.167	0	-0.09(-1.42%)
Sep 03, 2013	6.411	6.411	6.203	6.256	0	-0.09(-1.49%)
Aug 30, 2013	6.364	6.378	6.167	6.350	0	+0.21(+3.39%)
Aug 29, 2013	6.164	6.164	6.142	6.142	0	+0.05(+0.77%)
Aug 27, 2013	6.122	6.094	6.094	6.094	56,079	-0.13(-2.09%)
Aug 26, 2013	6.305	6.305	6.094	6.224	0	-0.10(-1.62%)
Aug 23, 2013	5.948	6.327	5.948	6.327	0	-0.03(-0.48%)
Aug 22, 2013	6.357	6.357	6.357	6.357	0	-0.12(-1.88%)
Aug 21, 2013	6.479	6.479	6.479	6.479	0	-0.02(-0.25%)
Aug 20, 2013	6.501	6.501	6.495	6.495	0	-0.00(-0.05%)
Aug 19, 2013	6.498	6.498	6.498	6.498	0	-0.13(-2.00%)
Aug 16, 2013	6.520	6.631	6.498	6.631	0	+0.01(+0.17%)
Aug 15, 2013	6.620	6.620	6.620	6.620	361	-0.02(-0.25%)
Aug 12, 2013	6.636	6.636	6.636	6.636	0	+0.00(+0.04%)
Aug 08, 2013	6.672	6.633	6.633	6.633	723	+0.10(+1.57%)
Aug 06, 2013	6.675	6.531	6.531	6.531	1,447	+0.03(+0.51%)
Aug 02, 2013	6.567	6.498	6.498	6.498	5,065	-0.14(-2.04%)
Aug 01, 2013	6.633	6.633	6.633	6.633	361	-0.03(-0.41%)
Jul 31, 2013	6.642	6.661	6.495	6.661	0	+0.03(+0.42%)
Jul 30, 2013	6.633	6.633	6.633	6.633	0	-0.03(-0.41%)
Jul 29, 2013	6.661	6.661	6.661	6.661	0	+0.00(+0.00%)
Jul 26, 2013	6.661	6.661	6.661	6.661	0	+0.03(+0.42%)
Jul 25, 2013	6.763	6.763	6.495	6.633	0	-0.12(-1.76%)
Jul 24, 2013	6.810	6.810	6.512	6.752	0	-0.02(-0.29%)
Jul 23, 2013	6.772	6.772	6.772	6.772	0	+0.08(+1.24%)
Jul 22, 2013	6.705	6.705	6.689	6.689	0	-0.12(-1.83%)
Jul 19, 2013	6.813	6.816	6.813	6.813	0	+0.00(+0.00%)
Jul 18, 2013	6.620	7.794	6.620	6.813	0	+0.18(+2.71%)
Jul 16, 2013	6.633	6.633	6.633	6.633	0	+0.01(+0.21%)
Jul 15, 2013	6.617	6.620	6.617	6.620	0	+0.00(+0.04%)
Jul 12, 2013	6.617	6.617	6.617	6.617	0	-0.00(-0.04%)
Jul 11, 2013	6.620	6.620	6.620	6.620	0	+0.00(+0.00%)
Jul 10, 2013	6.620	6.620	6.620	6.620	0	+0.04(+0.55%)
Jul 09, 2013	6.633	6.584	6.584	6.584	0	+0.01(+0.08%)
Jul 08, 2013	6.620	6.620	6.578	6.578	0	-0.03(-0.42%)
Jul 05, 2013	6.305	6.628	6.269	6.606	0	-0.03(-0.42%)
Jul 03, 2013	6.633	6.633	6.633	6.633	0	+0.00(+0.00%)
Jul 02, 2013	6.617	6.633	6.578	6.633	0	+0.01(+0.13%)
Jul 01, 2013	6.495	6.633	6.495	6.625	0	+0.17(+2.70%)
Jun 28, 2013	6.441	6.495	6.357	6.451	3,940	-0.03(-0.49%)
Jun 25, 2013	6.483	6.483	6.483	6.483	0	-0.06(-0.91%)
Jun 21, 2013	6.542	6.542	6.542	6.542	0	+0.02(+0.32%)
Jun 19, 2013	6.521	6.521	6.521	6.521	0	+0.23(+3.71%)
Jun 18, 2013	6.219	6.375	6.219	6.288	0	+0.20(+3.22%)
Jun 17, 2013	6.177	6.177	6.081	6.092	0	+0.07(+1.15%)
Jun 14, 2013	6.023	6.023	6.023	6.023	0	+0.05(+0.88%)
Jun 13, 2013	6.025	6.025	5.970	5.970	6,928	-0.03(-0.46%)
Jun 12, 2013	6.083	6.083	5.998	5.998	1,447	-0.11(-1.81%)
Jun 06, 2013	6.108	6.108	6.108	6.108	0	-0.01(-0.23%)
Jun 05, 2013	6.122	6.122	6.122	6.122	0	-0.00(-0.05%)
Jun 04, 2013	6.136	6.136	6.032	6.125	0	+0.02(+0.27%)
May 31, 2013	6.108	6.108	6.108	6.108	0	-0.00(-0.00%)
May 30, 2013	6.108	6.108	6.081	6.108	0	-0.16(-2.60%)
May 24, 2013	6.271	6.271	6.271	6.271	723	+0.11(+1.70%)
May 23, 2013	6.247	6.247	6.161	6.166	0	-0.10(-1.59%)
May 21, 2013	6.266	6.266	6.266	6.266	361	+0.05(+0.85%)
May 20, 2013	6.213	6.213	6.213	6.213	0	-0.00(-0.02%)
May 17, 2013	6.214	6.214	6.214	6.214	0	+0.03(+0.42%)
May 14, 2013	6.053	6.188	6.188	6.188	10,492	+0.14(+2.24%)
May 13, 2013	6.053	6.053	6.053	6.053	0	-0.01(-0.10%)
May 07, 2013	6.059	6.059	6.059	6.059	5,788	+0.06(+1.02%)
May 06, 2013	5.998	5.998	5.998	5.998	0	-0.02(-0.27%)
May 02, 2013	6.012	6.014	6.014	6.014	2,894	+0.00(+0.04%)

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.