Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	6.093	6.111	5.985	5.987	5,527,367	-0.09(-1.52%)
May 30, 2013	6.125	6.160	6.079	6.079	0	-0.02(-0.34%)
May 29, 2013	6.114	6.198	6.027	6.100	9,254,571	-0.10(-1.69%)
May 28, 2013	6.285	6.334	6.188	6.205	4,379,323	-0.04(-0.70%)
May 24, 2013	6.205	6.261	6.170	6.249	0	+0.04(+0.59%)
May 23, 2013	6.216	6.247	6.163	6.212	0	-0.07(-1.06%)
May 22, 2013	6.369	6.425	6.264	6.278	0	-0.10(-1.59%)
May 21, 2013	6.369	6.397	6.324	6.380	0	+0.02(+0.33%)
May 20, 2013	6.292	6.359	6.287	6.359	0	+0.05(+0.83%)
May 17, 2013	6.303	6.345	6.292	6.306	0	+0.01(+0.11%)
May 16, 2013	6.278	6.338	6.247	6.299	5,192,322	+0.01(+0.22%)
May 15, 2013	6.289	6.303	6.245	6.285	0	+0.00(+0.00%)
May 13, 2013	6.327	6.334	6.271	6.285	0	-0.02(-0.33%)
May 10, 2013	6.285	6.317	6.275	6.306	0	+0.03(+0.50%)
May 09, 2013	6.331	6.355	6.268	6.275	0	-0.06(-0.88%)
May 08, 2013	6.285	6.373	6.271	6.331	0	+0.05(+0.72%)
May 07, 2013	6.338	6.355	6.278	6.285	0	-0.05(-0.77%)
May 06, 2013	6.395	6.395	6.296	6.334	0	+0.01(+0.11%)
May 03, 2013	6.383	6.355	6.292	6.327	0	-0.03(-0.44%)
May 02, 2013	6.257	6.359	6.250	6.355	0	+0.10(+1.68%)
May 01, 2013	6.341	6.352	6.222	6.250	0	-0.09(-1.43%)
Apr 30, 2013	6.303	6.355	6.299	6.341	0	+0.05(+0.83%)
Apr 29, 2013	6.257	6.303	6.236	6.289	6,427,916	+0.04(+0.61%)
Apr 26, 2013	6.209	6.289	6.202	6.250	7,482,580	+0.05(+0.79%)
Apr 25, 2013	6.191	6.209	6.153	6.202	6,653,930	+0.03(+0.45%)
Apr 24, 2013	6.174	6.195	6.125	6.174	0	+0.05(+0.80%)
Apr 23, 2013	6.118	6.142	6.090	6.125	7,586,737	+0.05(+0.75%)
Apr 22, 2013	6.003	6.118	5.982	6.079	13,460,167	+0.13(+2.23%)
Apr 19, 2013	5.908	5.968	5.899	5.947	5,017,793	+0.03(+0.59%)
Apr 18, 2013	5.905	5.971	5.901	5.912	5,480,349	+0.01(+0.18%)
Apr 17, 2013	5.971	5.985	5.901	5.901	5,291,519	-0.10(-1.69%)
Apr 16, 2013	5.940	6.013	5.940	6.003	8,120,960	+0.11(+1.90%)
Apr 15, 2013	6.041	6.051	5.880	5.891	9,614,860	-0.16(-2.65%)
Apr 12, 2013	6.048	6.106	5.999	6.051	10,213,985	-0.02(-0.35%)
Apr 11, 2013	6.153	6.160	6.069	6.072	7,533,854	-0.09(-1.47%)
Apr 10, 2013	6.139	6.163	6.130	6.163	6,695,756	+0.02(+0.28%)
Apr 09, 2013	6.146	6.160	6.111	6.146	6,412,500	+0.00(+0.06%)
Apr 08, 2013	6.114	6.146	6.093	6.142	6,306,110	+0.02(+0.29%)
Apr 05, 2013	6.051	6.132	6.037	6.125	5,840,825	+0.00(+0.06%)
Apr 04, 2013	6.083	6.125	6.065	6.121	8,538,981	+0.04(+0.63%)
Apr 03, 2013	6.142	6.153	5.978	6.083	62,170,396	-0.21(-3.38%)
Apr 02, 2013	6.275	6.310	6.268	6.296	3,981,517	+0.03(+0.45%)
Apr 01, 2013	6.320	6.376	6.247	6.268	3,520,010	-0.05(-0.83%)
Mar 28, 2013	6.313	6.334	6.257	6.320	4,091,648	+0.07(+1.17%)
Mar 27, 2013	6.285	6.285	6.229	6.247	3,426,658	-0.05(-0.78%)
Mar 26, 2013	6.229	6.312	6.207	6.296	4,324,174	+0.07(+1.06%)
Mar 25, 2013	6.261	6.306	6.212	6.229	2,883,521	-0.06(-0.89%)
Mar 22, 2013	6.257	6.289	6.198	6.285	3,162,404	+0.06(+1.01%)
Mar 21, 2013	6.229	6.259	6.202	6.222	3,684,876	-0.01(-0.11%)
Mar 20, 2013	6.254	6.268	6.219	6.229	3,201,930	-0.01(-0.17%)
Mar 19, 2013	6.313	6.341	6.198	6.240	4,849,608	-0.06(-0.94%)
Mar 18, 2013	6.292	6.334	6.278	6.299	3,567,486	-0.04(-0.66%)
Mar 15, 2013	6.355	6.369	6.285	6.341	6,138,626	-0.03(-0.44%)
Mar 14, 2013	6.348	6.399	6.331	6.369	5,152,547	+0.06(+0.88%)
Mar 13, 2013	6.285	6.359	6.282	6.313	5,022,066	+0.00(+0.00%)
Mar 12, 2013	6.347	6.375	6.276	6.313	5,595,964	-0.03(-0.43%)
Mar 11, 2013	6.276	6.358	6.269	6.341	7,919,560	+0.07(+1.15%)
Mar 08, 2013	6.282	6.300	6.235	6.269	9,845,785	-0.01(-0.11%)
Mar 07, 2013	6.365	6.365	6.218	6.276	8,937,914	-0.06(-1.02%)
Mar 06, 2013	6.330	6.385	6.303	6.341	6,885,138	+0.03(+0.54%)
Mar 05, 2013	6.303	6.324	6.214	6.306	7,537,288	+0.04(+0.71%)
Mar 04, 2013	6.190	6.276	6.187	6.262	7,203,576	-0.05(-0.87%)

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.