Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	6.350	6.420	6.280	6.300	7,263	-0.07(-1.02%)
Jan 30, 2014	6.230	6.410	6.200	6.365	26,844	-0.04(-0.55%)
Jan 29, 2014	6.400	6.410	6.340	6.400	41,065	+0.00(+0.00%)
Jan 28, 2014	6.240	6.470	6.200	6.400	40,671	-0.03(-0.47%)
Jan 27, 2014	6.570	6.570	6.360	6.430	14,296	-0.20(-3.02%)
Jan 24, 2014	6.770	6.770	6.610	6.630	4,258	-0.11(-1.63%)
Jan 23, 2014	6.600	6.970	6.570	6.740	20,284	+0.06(+0.90%)
Jan 22, 2014	6.710	6.890	6.650	6.680	51,394	-0.12(-1.76%)
Jan 21, 2014	6.760	6.860	6.660	6.800	26,990	+0.09(+1.34%)
Jan 17, 2014	6.710	6.710	6.710	6.710	37,000	-0.07(-1.03%)
Jan 16, 2014	6.600	6.800	6.600	6.780	50,444	+0.13(+1.95%)
Jan 15, 2014	6.500	6.710	6.500	6.650	114,747	+0.15(+2.31%)
Jan 14, 2014	6.339	6.500	6.330	6.500	13,207	+0.21(+3.34%)
Jan 13, 2014	6.390	6.390	6.290	6.290	17,436	-0.06(-0.94%)
Jan 10, 2014	6.460	6.460	6.350	6.350	14,513	-0.05(-0.78%)
Jan 09, 2014	6.500	6.570	6.370	6.400	24,516	-0.05(-0.78%)
Jan 08, 2014	6.350	6.490	6.350	6.450	28,995	+0.12(+1.90%)
Jan 07, 2014	6.420	6.480	6.230	6.330	87,637	+0.00(+0.00%)
Jan 06, 2014	6.250	6.500	6.180	6.330	85,420	+0.18(+2.93%)
Jan 03, 2014	6.620	6.650	6.090	6.150	49,703	-0.33(-5.09%)
Jan 02, 2014	6.300	6.595	6.088	6.480	72,037	+0.15(+2.37%)
Dec 31, 2013	6.110	6.330	6.330	6.330	53,300	+0.24(+3.94%)
Dec 30, 2013	6.040	6.140	6.040	6.090	41,183	+0.01(+0.16%)
Dec 27, 2013	6.020	6.170	5.900	6.080	51,876	+0.03(+0.50%)
Dec 26, 2013	6.060	6.130	5.950	6.050	43,479	+0.00(+0.08%)
Dec 24, 2013	6.100	6.100	5.911	6.045	18,789	-0.09(-1.55%)
Dec 23, 2013	6.190	6.190	6.040	6.140	112,245	-0.07(-1.13%)
Dec 20, 2013	6.330	6.350	6.050	6.210	72,141	-0.13(-2.05%)
Dec 19, 2013	6.410	6.530	6.260	6.340	19,556	-0.12(-1.86%)
Dec 18, 2013	6.240	6.540	6.150	6.460	16,970	+0.21(+3.36%)
Dec 17, 2013	6.210	6.300	6.040	6.250	95,768	+0.04(+0.64%)
Dec 16, 2013	6.185	6.260	6.120	6.210	31,888	+0.05(+0.81%)
Dec 13, 2013	6.290	6.290	6.053	6.160	11,225	-0.09(-1.44%)
Dec 12, 2013	6.200	6.280	6.160	6.250	14,830	+0.01(+0.16%)
Dec 11, 2013	6.260	6.379	6.150	6.240	20,533	+0.02(+0.32%)
Dec 10, 2013	6.370	6.430	6.150	6.220	122,886	-0.27(-4.16%)
Dec 09, 2013	6.750	6.750	6.440	6.490	155,386	-0.29(-4.28%)
Dec 06, 2013	6.790	6.800	6.710	6.780	0	+0.08(+1.19%)
Dec 05, 2013	6.730	6.765	6.600	6.700	0	+0.02(+0.30%)
Dec 04, 2013	6.540	6.800	6.540	6.680	0	+0.07(+1.06%)
Dec 03, 2013	6.500	6.670	6.040	6.610	0	+0.10(+1.54%)
Dec 02, 2013	6.540	6.740	6.445	6.510	0	-0.14(-2.11%)
Nov 29, 2013	6.630	6.710	6.630	6.650	0	+0.06(+0.91%)
Nov 27, 2013	6.060	6.710	6.060	6.590	0	+0.09(+1.38%)
Nov 26, 2013	6.290	6.630	6.290	6.500	0	+0.25(+4.00%)
Nov 25, 2013	5.995	6.420	5.995	6.250	0	+0.29(+4.87%)
Nov 22, 2013	5.790	6.000	5.750	5.960	0	+0.11(+1.88%)
Nov 21, 2013	5.765	5.900	5.580	5.850	0	+0.10(+1.74%)
Nov 20, 2013	5.950	6.060	5.700	5.750	0	-0.12(-2.04%)
Nov 19, 2013	5.960	5.990	5.801	5.870	0	-0.10(-1.68%)
Nov 18, 2013	5.840	6.110	5.800	5.970	0	+0.07(+1.19%)
Nov 15, 2013	6.170	6.210	5.750	5.900	0	-0.21(-3.44%)
Nov 14, 2013	5.551	6.370	5.370	6.110	357,600	+0.54(+9.69%)
Nov 12, 2013	5.630	5.650	5.310	5.570	0	-0.04(-0.71%)
Nov 11, 2013	5.780	5.890	5.540	5.610	0	-0.23(-3.94%)
Nov 08, 2013	5.980	5.980	5.721	5.840	0	-0.13(-2.18%)
Nov 07, 2013	6.090	6.100	5.790	5.970	0	-0.25(-4.02%)
Nov 06, 2013	6.000	6.220	6.000	6.220	0	+0.04(+0.65%)
Nov 05, 2013	6.020	6.180	6.020	6.180	0	+0.07(+1.15%)
Nov 04, 2013	6.000	6.110	6.000	6.110	0	+0.06(+0.99%)
Nov 01, 2013	5.980	6.090	5.930	6.050	0	-0.04(-0.66%)
Oct 31, 2013	6.030	6.100	6.000	6.090	0	+0.11(+1.84%)
Oct 30, 2013	5.980	5.990	5.900	5.980	0	-0.05(-0.83%)
Oct 29, 2013	5.940	6.070	5.920	6.030	0	+0.03(+0.50%)
Oct 28, 2013	6.000	6.070	5.979	6.000	0	+0.03(+0.50%)
Oct 25, 2013	5.950	6.020	5.900	5.970	0	-0.01(-0.17%)
Oct 24, 2013	6.000	6.080	5.940	5.980	0	-0.03(-0.50%)
Oct 23, 2013	6.050	6.090	6.010	6.010	0	-0.05(-0.83%)
Oct 22, 2013	6.000	6.100	6.000	6.060	0	+0.06(+1.00%)
Oct 21, 2013	6.050	6.050	6.000	6.000	0	-0.01(-0.17%)
Oct 18, 2013	6.050	6.100	5.930	6.010	13,190	-0.04(-0.66%)
Oct 17, 2013	6.000	6.080	6.000	6.050	0	+0.05(+0.83%)
Oct 16, 2013	5.830	6.080	5.830	6.000	0	+0.00(+0.00%)
Oct 15, 2013	5.750	6.090	5.750	6.000	0	+0.09(+1.52%)
Oct 14, 2013	5.740	5.940	5.740	5.910	0	+0.03(+0.51%)
Oct 11, 2013	5.810	5.920	5.810	5.880	0	-0.01(-0.17%)
Oct 10, 2013	5.870	5.900	5.450	5.890	0	+0.05(+0.86%)
Oct 09, 2013	5.800	5.880	5.630	5.840	0	+0.03(+0.52%)
Oct 08, 2013	5.950	5.970	5.670	5.810	0	-0.18(-3.01%)
Oct 07, 2013	5.960	5.990	5.910	5.990	0	+0.02(+0.34%)
Oct 04, 2013	6.067	6.067	5.931	5.970	0	+0.01(+0.17%)
Oct 03, 2013	6.120	6.120	5.930	5.960	0	-0.15(-2.45%)
Oct 02, 2013	6.180	6.225	6.105	6.110	0	-0.09(-1.45%)
Oct 01, 2013	6.130	6.250	6.130	6.200	0	+0.13(+2.14%)
Sep 27, 2013	6.110	6.200	6.070	6.070	0	-0.04(-0.65%)
Sep 26, 2013	6.060	6.110	6.000	6.110	0	+0.10(+1.66%)
Sep 25, 2013	6.110	6.200	6.010	6.010	0	-0.11(-1.80%)
Sep 24, 2013	6.020	6.140	6.010	6.120	0	+0.09(+1.49%)
Sep 23, 2013	6.170	6.170	6.030	6.030	0	-0.12(-1.95%)
Sep 20, 2013	6.099	6.150	6.070	6.150	0	+0.13(+2.16%)
Sep 19, 2013	6.050	6.090	6.020	6.020	0	-0.10(-1.63%)
Sep 18, 2013	5.990	6.120	5.880	6.120	0	+0.17(+2.86%)
Sep 17, 2013	5.840	6.030	5.840	5.950	0	+0.11(+1.88%)
Sep 16, 2013	5.720	5.920	5.720	5.840	0	+0.12(+2.10%)
Sep 13, 2013	5.750	5.800	5.710	5.720	0	-0.03(-0.52%)
Sep 12, 2013	5.750	5.860	5.750	5.750	0	+0.00(+0.00%)
Sep 11, 2013	5.740	5.880	5.730	5.750	0	-0.01(-0.17%)
Sep 10, 2013	5.910	5.910	5.710	5.760	0	-0.16(-2.70%)
Sep 09, 2013	6.100	6.140	5.901	5.920	0	-0.21(-3.43%)
Sep 06, 2013	6.020	6.300	5.711	6.130	0	+0.12(+2.00%)
Sep 05, 2013	6.000	6.080	5.950	6.010	0	+0.05(+0.84%)
Sep 04, 2013	5.975	6.049	5.860	5.960	0	-0.03(-0.50%)
Sep 03, 2013	5.870	6.070	5.770	5.990	0	+0.26(+4.54%)
Aug 30, 2013	5.760	5.830	5.700	5.730	0	+0.01(+0.17%)
Aug 29, 2013	5.730	5.779	5.700	5.720	0	-0.02(-0.35%)
Aug 28, 2013	5.750	5.750	5.740	5.740	0	+0.01(+0.17%)
Aug 27, 2013	5.760	5.840	5.710	5.730	0	-0.08(-1.38%)
Aug 26, 2013	5.750	5.867	5.750	5.810	0	+0.01(+0.17%)
Aug 23, 2013	5.860	5.860	5.800	5.800	0	-0.06(-1.02%)
Aug 22, 2013	5.850	5.880	5.850	5.860	0	+0.01(+0.17%)
Aug 21, 2013	5.900	5.920	5.820	5.850	0	-0.10(-1.68%)
Aug 20, 2013	5.830	5.970	5.830	5.950	0	+0.12(+2.06%)
Aug 19, 2013	5.920	5.920	5.820	5.830	0	-0.12(-2.10%)
Aug 16, 2013	5.990	6.000	5.950	5.955	0	-0.00(-0.08%)
Aug 15, 2013	6.100	6.100	5.920	5.960	35,551	-0.14(-2.30%)
Aug 14, 2013	6.070	6.100	5.927	6.100	0	+0.01(+0.16%)
Aug 13, 2013	6.247	6.247	6.050	6.090	10,283	-0.07(-1.14%)
Aug 12, 2013	6.170	6.279	6.050	6.160	9,218	-0.09(-1.44%)
Aug 09, 2013	6.120	6.280	6.110	6.250	43,070	+0.13(+2.12%)
Aug 08, 2013	6.320	6.320	6.060	6.120	17,635	-0.16(-2.55%)
Aug 07, 2013	6.290	6.370	6.210	6.280	3,669	-0.06(-0.95%)
Aug 06, 2013	6.480	6.480	6.340	6.340	13,184	-0.14(-2.16%)
Aug 05, 2013	6.480	6.510	6.440	6.480	10,590	-0.03(-0.46%)
Aug 02, 2013	6.520	6.600	6.180	6.510	26,002	-0.27(-3.98%)
Aug 01, 2013	6.670	6.820	6.170	6.780	33,571	+0.21(+3.20%)
Jul 31, 2013	6.560	6.890	6.330	6.570	0	-0.55(-7.72%)
Jul 30, 2013	7.110	7.200	6.960	7.120	0	+0.05(+0.71%)
Jul 29, 2013	6.600	7.100	6.600	7.070	0	+0.44(+6.64%)
Jul 26, 2013	6.760	6.760	6.570	6.630	0	-0.08(-1.19%)
Jul 25, 2013	6.680	6.750	6.600	6.710	0	+0.06(+0.90%)
Jul 24, 2013	6.800	6.880	6.650	6.650	0	-0.05(-0.75%)
Jul 23, 2013	6.780	6.880	6.640	6.700	0	-0.10(-1.47%)
Jul 22, 2013	6.810	7.000	6.790	6.800	0	-0.22(-3.13%)
Jul 19, 2013	7.240	7.240	6.870	7.020	0	-0.25(-3.44%)
Jul 18, 2013	7.250	7.320	7.200	7.270	0	+0.03(+0.41%)
Jul 17, 2013	7.360	7.360	7.220	7.240	14,899	-0.02(-0.28%)
Jul 16, 2013	7.230	7.470	7.230	7.260	0	+0.10(+1.40%)
Jul 15, 2013	6.990	7.436	6.990	7.160	0	+0.21(+2.95%)
Jul 12, 2013	7.130	7.150	6.750	6.955	0	+0.04(+0.51%)
Jul 11, 2013	6.980	7.390	6.900	6.920	0	+0.02(+0.29%)
Jul 10, 2013	6.780	6.900	6.780	6.900	0	+0.13(+1.92%)
Jul 09, 2013	6.840	6.890	6.650	6.770	0	+0.00(+0.00%)
Jul 08, 2013	6.770	6.860	6.580	6.770	0	+0.04(+0.59%)
Jul 05, 2013	6.767	6.900	6.630	6.730	0	+0.00(+0.00%)
Jul 03, 2013	6.700	6.840	6.690	6.730	0	-0.02(-0.30%)
Jul 02, 2013	6.620	6.880	6.497	6.750	0	+0.07(+1.05%)
Jul 01, 2013	6.260	6.770	6.210	6.680	0	+0.41(+6.54%)
Jun 28, 2013	6.250	6.530	6.050	6.270	653,380	+0.02(+0.32%)
Jun 26, 2013	6.090	6.310	6.090	6.250	0	+0.19(+3.14%)
Jun 25, 2013	6.000	6.130	5.960	6.060	0	+0.10(+1.68%)
Jun 24, 2013	6.050	6.120	5.950	5.960	0	-0.16(-2.61%)
Jun 21, 2013	6.000	6.130	5.960	6.120	34,673	+0.07(+1.16%)
Jun 20, 2013	6.060	6.120	5.950	6.050	0	-0.05(-0.82%)
Jun 19, 2013	6.240	6.260	6.100	6.100	0	-0.12(-1.93%)
Jun 18, 2013	6.310	6.340	6.200	6.220	0	-0.11(-1.74%)
Jun 17, 2013	6.270	6.350	6.200	6.330	0	+0.09(+1.44%)
Jun 14, 2013	6.310	6.390	6.230	6.240	0	-0.08(-1.27%)
Jun 13, 2013	6.410	6.420	6.280	6.320	16,742	-0.09(-1.40%)
Jun 12, 2013	6.530	6.570	6.410	6.410	22,290	-0.01(-0.16%)
Jun 11, 2013	6.630	6.680	6.410	6.420	39,082	-0.32(-4.75%)
Jun 10, 2013	6.670	6.840	6.550	6.740	0	+0.06(+0.90%)
Jun 07, 2013	6.540	6.710	6.500	6.680	0	+0.16(+2.45%)
Jun 06, 2013	6.530	6.610	6.470	6.520	18,562	+0.03(+0.46%)
Jun 05, 2013	6.790	6.790	6.430	6.490	0	-0.32(-4.70%)
Jun 04, 2013	6.630	6.990	6.610	6.810	0	+0.21(+3.18%)
Jun 03, 2013	6.510	6.690	6.370	6.600	50,971	+0.09(+1.38%)
May 31, 2013	6.550	6.700	6.500	6.510	21,582	-0.08(-1.21%)
May 30, 2013	6.520	6.700	6.520	6.590	0	+0.04(+0.61%)
May 29, 2013	6.600	6.650	6.510	6.550	14,990	-0.06(-0.91%)
May 28, 2013	6.480	6.640	6.440	6.610	31,405	+0.15(+2.32%)
May 24, 2013	6.160	6.500	6.070	6.460	0	+0.29(+4.70%)
May 23, 2013	6.050	6.240	6.050	6.170	0	+0.10(+1.65%)
May 22, 2013	6.430	6.460	6.050	6.070	0	-0.36(-5.60%)
May 21, 2013	6.430	6.540	6.420	6.430	0	+0.01(+0.16%)
May 20, 2013	6.350	6.480	6.200	6.420	0	+0.07(+1.10%)
May 17, 2013	6.510	6.540	6.315	6.350	0	-0.16(-2.46%)
May 16, 2013	6.250	6.650	6.250	6.510	39,257	+0.23(+3.66%)
May 15, 2013	6.250	6.360	6.200	6.280	0	+0.26(+4.32%)
May 13, 2013	6.190	6.190	6.000	6.020	0	-0.22(-3.53%)
May 10, 2013	5.850	6.250	5.850	6.240	0	+0.39(+6.67%)
May 09, 2013	5.920	5.930	5.850	5.850	0	-0.06(-1.02%)
May 08, 2013	5.950	5.950	5.850	5.910	0	-0.04(-0.67%)
May 07, 2013	5.990	6.080	5.910	5.950	0	-0.01(-0.17%)
May 06, 2013	6.070	6.070	5.930	5.960	0	-0.13(-2.13%)
May 03, 2013	5.740	6.260	5.650	6.090	0	+0.44(+7.79%)
May 02, 2013	5.620	5.750	5.620	5.650	0	+0.02(+0.36%)
May 01, 2013	5.770	5.770	5.550	5.630	0	-0.14(-2.43%)
Apr 30, 2013	6.030	6.059	5.760	5.770	0	-0.32(-5.25%)
Apr 29, 2013	6.210	6.210	6.020	6.090	14,114	-0.08(-1.30%)
Apr 26, 2013	6.360	6.360	6.140	6.170	114,620	-0.19(-2.99%)
Apr 25, 2013	5.650	6.400	5.650	6.360	68,624	+0.66(+11.58%)
Apr 24, 2013	5.830	5.850	5.680	5.700	0	-0.11(-1.89%)
Apr 23, 2013	5.780	5.870	5.730	5.810	11,078	+0.06(+1.04%)
Apr 22, 2013	5.870	5.890	5.730	5.750	56,282	-0.02(-0.35%)
Apr 19, 2013	5.820	5.930	5.515	5.770	36,407	-0.05(-0.86%)
Apr 18, 2013	5.780	5.940	5.750	5.820	13,609	+0.07(+1.22%)
Apr 17, 2013	5.850	5.950	5.750	5.750	11,619	-0.13(-2.21%)
Apr 16, 2013	5.920	6.000	5.860	5.880	51,116	-0.01(-0.17%)
Apr 15, 2013	5.940	6.030	5.880	5.890	39,611	-0.12(-2.00%)
Apr 12, 2013	5.940	6.080	5.940	6.010	20,098	+0.03(+0.50%)
Apr 11, 2013	5.940	6.020	5.920	5.980	22,942	+0.00(+0.00%)
Apr 10, 2013	5.990	6.030	5.950	5.980	40,173	+0.03(+0.50%)
Apr 09, 2013	5.930	6.010	5.930	5.950	20,804	+0.01(+0.17%)
Apr 08, 2013	5.840	5.980	5.740	5.940	37,778	+0.15(+2.59%)
Apr 05, 2013	5.770	6.000	5.600	5.790	198,871	-0.06(-1.03%)
Apr 04, 2013	5.720	5.970	5.710	5.850	92,537	+0.19(+3.36%)
Apr 03, 2013	5.880	6.000	5.610	5.660	73,483	-0.27(-4.55%)
Apr 02, 2013	6.020	6.170	5.900	5.930	82,781	-0.02(-0.34%)
Apr 01, 2013	5.980	6.060	5.890	5.950	42,580	-0.06(-1.00%)
Mar 28, 2013	6.040	6.090	5.915	6.010	37,501	-0.01(-0.17%)
Mar 27, 2013	6.033	6.110	6.001	6.020	6,543	-0.08(-1.31%)
Mar 26, 2013	6.090	6.380	6.090	6.100	29,121	+0.02(+0.33%)
Mar 25, 2013	6.080	6.170	5.950	6.080	13,124	+0.00(+0.00%)
Mar 22, 2013	6.010	6.150	5.950	6.080	75,464	+0.06(+1.00%)
Mar 21, 2013	6.000	6.170	5.911	6.020	31,912	-0.06(-0.99%)
Mar 20, 2013	6.010	6.080	5.950	6.080	19,013	+0.08(+1.33%)
Mar 19, 2013	6.010	6.170	5.950	6.000	46,082	-0.03(-0.50%)
Mar 18, 2013	5.820	6.160	5.820	6.030	27,116	+0.05(+0.84%)
Mar 15, 2013	6.040	6.190	5.850	5.980	71,233	-0.05(-0.83%)
Mar 14, 2013	6.500	6.642	5.810	6.030	610,267	-0.61(-9.19%)
Mar 13, 2013	6.750	6.900	6.610	6.640	32,178	-0.17(-2.50%)
Mar 12, 2013	7.120	7.200	6.780	6.810	31,249	-0.35(-4.89%)
Mar 11, 2013	7.220	7.330	7.150	7.160	6,044	-0.05(-0.69%)
Mar 08, 2013	7.200	7.320	7.084	7.210	29,587	+0.04(+0.56%)
Mar 07, 2013	7.190	7.220	7.030	7.170	23,563	-0.05(-0.69%)
Mar 06, 2013	7.350	7.389	7.170	7.220	41,347	-0.09(-1.23%)
Mar 05, 2013	7.000	7.440	7.000	7.310	64,122	+0.31(+4.43%)
Mar 04, 2013	6.880	7.000	6.880	7.000	53,342	+0.01(+0.14%)
Mar 01, 2013	6.940	6.990	6.850	6.990	25,634	+0.04(+0.58%)
Feb 28, 2013	6.930	6.990	6.870	6.950	37,318	-0.05(-0.71%)
Feb 27, 2013	6.930	7.100	6.870	7.000	46,227	+0.10(+1.45%)
Feb 26, 2013	6.710	7.000	6.700	6.900	71,616	+0.29(+4.39%)
Feb 22, 2013	6.550	6.830	6.400	6.610	98,627	+0.11(+1.69%)
Feb 21, 2013	6.650	6.800	6.500	6.500	106,683	-0.19(-2.84%)
Feb 20, 2013	6.980	6.990	6.650	6.690	62,609	-0.29(-4.15%)
Feb 19, 2013	7.010	7.060	6.850	6.980	41,920	+0.00(+0.00%)
Feb 15, 2013	6.830	7.000	6.400	6.980	138,908	+0.16(+2.35%)
Feb 14, 2013	6.470	7.270	6.440	6.820	301,837	+0.22(+3.33%)
Feb 13, 2013	6.330	6.820	6.330	6.600	61,986	+0.09(+1.38%)
Feb 12, 2013	6.440	6.600	6.400	6.510	73,134	+0.02(+0.31%)
Feb 11, 2013	6.480	6.640	6.420	6.490	62,639	-0.04(-0.61%)
Feb 08, 2013	6.450	6.880	6.440	6.530	43,043	+0.04(+0.62%)
Feb 07, 2013	6.550	6.550	6.490	6.490	25,083	-0.09(-1.37%)
Feb 06, 2013	6.530	6.680	6.495	6.580	37,279	-0.12(-1.79%)
Feb 04, 2013	6.850	6.850	6.510	6.700	139,194	+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.