Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	6.715	6.848	6.699	6.781	0	+0.02(+0.24%)
Oct 30, 2013	6.856	6.864	6.657	6.765	0	-0.06(-0.85%)
Oct 29, 2013	6.823	6.856	6.823	6.823	0	-0.02(-0.24%)
Oct 28, 2013	6.839	6.839	6.839	6.839	0	-0.04(-0.60%)
Oct 25, 2013	6.864	6.988	6.864	6.881	0	+0.04(+0.60%)
Oct 24, 2013	6.823	6.839	6.823	6.839	0	+0.02(+0.24%)
Oct 23, 2013	6.839	6.889	6.823	6.823	0	-0.04(-0.60%)
Oct 22, 2013	6.781	6.922	6.773	6.864	0	+0.15(+2.22%)
Oct 21, 2013	6.724	6.889	6.624	6.715	0	-0.17(-2.40%)
Oct 18, 2013	7.054	7.261	6.881	6.881	1,632	+0.05(+0.73%)
Oct 17, 2013	6.732	7.228	6.732	6.831	0	+0.05(+0.73%)
Oct 16, 2013	6.856	7.112	6.715	6.781	0	-0.28(-3.95%)
Oct 15, 2013	7.096	7.377	6.624	7.061	0	-0.05(-0.73%)
Oct 14, 2013	6.583	7.112	6.418	7.112	0	+0.50(+7.50%)
Oct 11, 2013	6.600	6.666	6.467	6.616	0	-0.02(-0.25%)
Oct 10, 2013	6.591	6.715	6.533	6.633	0	+0.03(+0.50%)
Oct 09, 2013	6.682	6.682	6.244	6.600	0	-0.01(-0.13%)
Oct 08, 2013	6.583	6.608	6.533	6.608	0	+0.07(+1.14%)
Oct 07, 2013	6.831	6.889	6.500	6.533	0	-0.29(-4.24%)
Oct 04, 2013	6.798	6.930	6.740	6.823	0	+0.00(+0.00%)
Oct 03, 2013	6.781	6.914	6.616	6.823	0	+0.01(+0.12%)
Oct 01, 2013	6.699	6.815	6.815	6.815	5,804	+0.02(+0.37%)
Sep 30, 2013	6.674	6.839	6.616	6.790	0	+0.09(+1.36%)
Sep 27, 2013	6.666	6.700	6.658	6.699	0	+0.00(+0.00%)
Sep 26, 2013	6.624	6.897	6.624	6.699	0	-0.22(-3.11%)
Sep 25, 2013	6.674	6.914	6.674	6.914	0	+0.20(+2.96%)
Sep 24, 2013	6.765	6.765	6.616	6.715	0	-0.03(-0.49%)
Sep 23, 2013	6.815	7.104	6.616	6.748	0	+0.02(+0.37%)
Sep 20, 2013	6.798	6.925	6.666	6.724	0	-0.07(-1.09%)
Sep 19, 2013	7.129	7.129	6.294	6.798	0	-0.38(-5.30%)
Sep 18, 2013	7.112	7.195	7.071	7.178	0	+0.06(+0.81%)
Sep 17, 2013	7.054	7.195	6.823	7.121	0	+0.02(+0.35%)
Sep 16, 2013	7.087	7.096	7.054	7.096	0	+0.01(+0.12%)
Sep 13, 2013	7.071	7.154	7.071	7.087	0	-0.10(-1.38%)
Sep 12, 2013	7.096	7.187	6.997	7.187	0	+0.05(+0.70%)
Sep 11, 2013	7.067	7.137	7.067	7.137	0	+0.04(+0.58%)
Sep 10, 2013	7.071	7.187	6.997	7.096	0	-0.02(-0.23%)
Sep 09, 2013	7.303	7.352	7.075	7.112	0	-0.11(-1.49%)
Sep 06, 2013	7.294	7.352	7.220	7.220	0	-0.07(-1.02%)
Sep 05, 2013	7.360	7.393	7.294	7.294	0	-0.09(-1.23%)
Sep 04, 2013	7.412	7.412	7.278	7.385	0	+0.09(+1.25%)
Sep 03, 2013	7.170	7.410	7.170	7.294	0	+0.22(+3.16%)
Aug 30, 2013	7.170	7.236	7.071	7.071	0	-0.15(-2.06%)
Aug 29, 2013	7.311	7.377	7.162	7.220	0	-0.06(-0.80%)
Aug 28, 2013	7.154	7.393	7.154	7.278	0	+0.00(+0.00%)
Aug 27, 2013	7.112	7.360	7.087	7.278	0	-0.09(-1.23%)
Aug 26, 2013	7.518	7.590	7.236	7.369	0	-0.22(-2.84%)
Aug 23, 2013	7.608	7.608	7.584	7.584	0	-0.07(-0.97%)
Aug 22, 2013	7.625	7.691	7.509	7.658	0	-0.02(-0.32%)
Aug 21, 2013	7.410	7.733	7.402	7.683	0	+0.28(+3.80%)
Aug 20, 2013	7.145	7.427	7.145	7.402	0	+0.24(+3.35%)
Aug 19, 2013	7.112	7.352	7.079	7.162	0	+0.02(+0.35%)
Aug 16, 2013	6.955	7.212	6.864	7.137	0	+0.09(+1.29%)
Aug 15, 2013	6.740	7.137	6.616	7.046	20,981	+0.29(+4.28%)
Aug 14, 2013	6.773	6.839	6.699	6.757	0	+0.09(+1.36%)
Aug 13, 2013	6.980	7.030	6.666	6.666	3,547	-0.27(-3.93%)
Aug 12, 2013	6.872	7.021	6.657	6.939	3,894	+0.12(+1.70%)
Aug 09, 2013	6.856	7.046	6.823	6.823	9,794	-0.07(-1.08%)
Aug 08, 2013	6.781	6.947	6.575	6.897	5,642	+0.12(+1.71%)
Aug 07, 2013	6.484	6.881	6.409	6.781	8,980	+0.28(+4.33%)
Aug 06, 2013	6.418	6.533	6.385	6.500	19,786	+0.06(+0.90%)
Aug 05, 2013	6.252	6.451	6.252	6.442	8,765	+0.17(+2.64%)
Aug 02, 2013	6.343	6.400	6.252	6.277	4,962	-0.04(-0.65%)
Aug 01, 2013	6.178	6.392	6.178	6.318	2,835	+0.12(+1.87%)
Jul 31, 2013	6.203	6.451	6.203	6.203	0	+0.07(+1.08%)
Jul 30, 2013	6.145	6.409	6.136	6.136	0	-0.28(-4.38%)
Jul 29, 2013	6.128	6.418	6.128	6.418	0	+0.29(+4.72%)
Jul 26, 2013	6.219	6.219	6.128	6.128	0	-0.16(-2.50%)
Jul 25, 2013	6.269	6.327	6.128	6.285	0	+0.10(+1.60%)
Jul 24, 2013	6.186	6.186	6.186	6.186	0	+0.00(+0.00%)
Jul 23, 2013	6.277	6.302	6.178	6.186	0	-0.12(-1.84%)
Jul 22, 2013	6.203	6.459	6.170	6.302	0	+0.14(+2.21%)
Jul 19, 2013	6.203	6.393	5.830	6.165	0	-0.01(-0.20%)
Jul 18, 2013	6.434	6.434	6.161	6.178	0	-0.18(-2.84%)
Jul 17, 2013	6.244	6.467	6.244	6.358	6,106	+0.09(+1.43%)
Jul 16, 2013	6.277	6.451	6.236	6.269	0	+0.07(+1.07%)
Jul 15, 2013	6.376	6.434	6.194	6.203	0	-0.22(-3.47%)
Jul 12, 2013	6.367	6.451	6.367	6.426	0	+0.02(+0.26%)
Jul 11, 2013	6.252	6.434	6.177	6.409	0	+0.12(+1.97%)
Jul 10, 2013	6.277	6.451	6.244	6.285	0	-0.05(-0.78%)
Jul 09, 2013	6.285	6.351	6.244	6.335	0	-0.02(-0.39%)
Jul 08, 2013	6.351	6.360	6.286	6.360	0	+0.03(+0.52%)
Jul 05, 2013	6.310	6.451	6.310	6.327	0	-0.04(-0.65%)
Jul 03, 2013	6.265	6.368	6.161	6.368	0	+0.00(+0.00%)
Jul 02, 2013	6.162	6.368	6.162	6.368	0	+0.06(+0.92%)
Jul 01, 2013	6.219	6.327	6.219	6.310	0	+0.02(+0.39%)
Jun 28, 2013	6.294	6.294	6.265	6.285	16,718	-0.05(-0.78%)
Jun 27, 2013	6.310	6.360	6.310	6.335	0	+0.02(+0.26%)
Jun 26, 2013	6.161	6.360	6.120	6.318	0	+0.17(+2.69%)
Jun 25, 2013	6.145	6.354	6.145	6.153	0	-0.02(-0.40%)
Jun 24, 2013	6.327	6.327	6.062	6.178	0	-0.06(-0.93%)
Jun 21, 2013	6.360	6.360	6.236	6.236	2,739	-0.12(-1.95%)
Jun 20, 2013	6.136	6.360	6.037	6.360	0	+0.27(+4.48%)
Jun 19, 2013	6.037	6.335	5.954	6.087	0	+0.02(+0.27%)
Jun 18, 2013	6.037	6.070	5.954	6.070	0	+0.01(+0.20%)
Jun 17, 2013	6.037	6.070	6.037	6.058	0	-0.02(-0.34%)
Jun 14, 2013	5.946	6.087	5.913	6.079	0	+0.16(+2.65%)
Jun 13, 2013	6.128	6.360	5.921	5.921	35,283	-0.28(-4.53%)
Jun 12, 2013	6.203	6.368	6.203	6.203	6,716	+0.00(+0.00%)
Jun 11, 2013	6.178	6.219	6.112	6.203	12,583	+0.02(+0.39%)
Jun 10, 2013	6.161	6.398	6.120	6.179	0	+0.07(+1.10%)
Jun 07, 2013	6.194	6.194	6.077	6.112	0	+0.02(+0.27%)
Jun 06, 2013	6.194	6.194	6.087	6.095	0	-0.06(-0.94%)
Jun 05, 2013	6.178	6.183	6.095	6.153	0	+0.00(+0.00%)
Jun 04, 2013	6.054	6.393	5.963	6.153	0	+0.06(+0.95%)
Jun 03, 2013	6.451	6.451	5.913	6.095	15,142	-0.06(-0.94%)
May 31, 2013	6.161	6.170	6.079	6.153	6,869	+0.02(+0.27%)
May 30, 2013	6.128	6.136	6.079	6.136	0	+0.02(+0.27%)
May 29, 2013	6.136	6.244	6.112	6.120	5,157	+0.00(+0.00%)
May 28, 2013	6.327	6.327	6.079	6.120	3,738	-0.29(-4.45%)
May 24, 2013	6.079	6.405	6.079	6.405	0	+0.31(+5.02%)
May 23, 2013	6.451	6.451	6.079	6.099	0	-0.10(-1.67%)
May 22, 2013	6.492	6.500	6.037	6.203	0	-0.26(-4.09%)
May 21, 2013	6.699	6.699	6.467	6.467	0	-0.24(-3.58%)
May 20, 2013	6.707	6.782	6.707	6.707	0	-0.02(-0.36%)
May 17, 2013	6.864	6.864	6.699	6.731	0	-0.13(-1.94%)
May 16, 2013	6.740	6.864	6.715	6.864	4,842	+0.05(+0.73%)
May 15, 2013	6.897	6.897	6.815	6.815	0	-0.16(-2.25%)
May 13, 2013	6.815	6.972	6.815	6.972	0	+0.13(+1.93%)
May 10, 2013	6.815	6.856	6.815	6.839	0	+0.01(+0.12%)
May 09, 2013	6.831	6.831	6.831	6.831	0	+0.00(+0.00%)
May 08, 2013	6.889	6.889	6.831	6.831	0	+0.00(+0.00%)
May 07, 2013	6.831	6.831	6.831	6.831	0	-0.03(-0.48%)
May 06, 2013	6.848	6.955	6.846	6.864	0	+0.04(+0.61%)
May 02, 2013	6.823	6.823	6.823	6.823	0	-0.17(-2.37%)
May 01, 2013	6.881	6.988	6.881	6.988	0	+0.00(+0.00%)
Apr 30, 2013	6.963	7.001	6.947	6.988	0	+0.03(+0.48%)
Apr 29, 2013	6.815	6.955	6.815	6.955	604	+0.12(+1.81%)
Apr 26, 2013	6.757	7.112	6.757	6.831	1,330	-0.29(-4.06%)
Apr 25, 2013	7.121	7.121	7.121	7.121	120	+0.31(+4.49%)
Apr 24, 2013	7.054	7.079	6.707	6.815	0	-0.55(-7.52%)
Apr 23, 2013	6.740	7.369	6.740	7.369	1,088	+0.42(+6.07%)
Apr 22, 2013	6.790	7.112	6.790	6.947	725	-0.12(-1.75%)
Apr 19, 2013	7.154	7.402	6.699	7.071	7,490	-0.10(-1.36%)
Apr 17, 2013	6.963	7.169	7.169	7.169	2,055	+0.21(+2.95%)
Apr 16, 2013	6.914	6.972	6.914	6.963	725	-0.02(-0.27%)
Apr 15, 2013	6.724	6.982	6.724	6.982	3,692	+0.19(+2.75%)
Apr 12, 2013	6.815	6.815	6.795	6.795	42,907	-0.22(-3.10%)
Apr 11, 2013	6.823	7.360	6.777	7.013	1,209	+0.12(+1.68%)
Apr 10, 2013	7.030	7.046	6.781	6.897	2,297	+0.06(+0.85%)
Apr 09, 2013	6.881	7.030	6.691	6.839	9,443	-0.05(-0.72%)
Apr 08, 2013	6.972	6.972	6.889	6.889	8,594	-0.00(-0.02%)
Apr 05, 2013	6.988	7.112	6.773	6.891	8,947	+0.12(+1.73%)
Apr 04, 2013	7.044	7.096	6.773	6.773	3,204	-0.28(-4.03%)
Apr 03, 2013	7.087	7.195	6.947	7.058	1,995	-0.18(-2.47%)
Apr 02, 2013	7.030	7.236	7.030	7.236	1,330	+0.33(+4.72%)
Apr 01, 2013	6.864	7.245	6.864	6.910	4,882	+0.05(+0.80%)
Mar 28, 2013	7.443	7.443	6.856	6.856	5,634	-0.34(-4.71%)
Mar 27, 2013	7.203	7.203	7.154	7.195	4,599	-0.02(-0.23%)
Mar 26, 2013	7.220	7.220	7.195	7.212	956	+0.08(+1.17%)
Mar 21, 2013	7.228	7.128	7.128	7.128	4,957	-0.01(-0.16%)
Mar 20, 2013	7.123	7.381	7.121	7.140	1,088	-0.10(-1.34%)
Mar 19, 2013	7.294	7.443	7.220	7.236	3,330	+0.02(+0.23%)
Mar 18, 2013	7.245	7.245	7.195	7.220	2,660	-0.21(-2.89%)
Mar 15, 2013	7.187	7.435	7.137	7.435	38,959	+0.32(+4.53%)
Mar 14, 2013	7.145	7.145	7.112	7.112	1,827	-0.12(-1.71%)
Mar 13, 2013	6.930	7.236	6.922	7.236	7,588	+0.21(+2.94%)
Mar 12, 2013	7.030	7.195	7.028	7.030	6,077	-0.20(-2.75%)
Mar 11, 2013	7.178	7.236	6.823	7.228	13,337	+0.12(+1.63%)
Mar 08, 2013	6.781	7.195	6.633	7.112	12,248	+0.16(+2.26%)
Mar 07, 2013	6.930	6.955	6.641	6.955	846	+0.11(+1.57%)
Mar 06, 2013	6.674	6.848	6.633	6.848	1,390	+0.20(+2.99%)
Mar 05, 2013	6.707	6.914	6.649	6.649	5,437	-0.05(-0.74%)
Mar 04, 2013	6.732	6.955	6.628	6.699	9,563	-0.33(-4.71%)
Mar 01, 2013	6.616	7.030	6.616	7.030	5,147	+0.39(+5.85%)
Feb 28, 2013	6.748	6.748	6.641	6.641	6,227	-0.17(-2.55%)
Feb 27, 2013	6.820	6.839	6.815	6.815	1,511	+0.03(+0.49%)
Feb 26, 2013	6.781	6.781	6.781	6.781	604	-0.04(-0.61%)
Feb 25, 2013	6.781	6.823	6.781	6.823	241	+0.21(+3.12%)
Feb 22, 2013	6.575	6.616	6.368	6.616	1,538	-0.02(-0.37%)
Feb 21, 2013	6.765	6.781	6.641	6.641	1,209	-0.22(-3.25%)
Feb 20, 2013	6.881	6.897	6.682	6.864	10,338	-0.06(-0.84%)
Feb 19, 2013	6.649	6.930	6.616	6.922	6,650	+0.35(+5.28%)
Feb 15, 2013	6.533	6.575	6.533	6.575	7,061	+0.02(+0.25%)
Feb 14, 2013	6.881	6.906	6.451	6.558	11,506	-0.39(-5.60%)
Feb 13, 2013	7.005	7.046	6.930	6.947	4,473	-0.17(-2.33%)
Feb 12, 2013	6.889	7.112	6.889	7.112	2,939	+0.10(+1.41%)
Feb 11, 2013	6.909	7.238	6.909	7.013	3,581	-0.01(-0.12%)
Feb 08, 2013	7.096	7.336	6.872	7.021	4,609	-0.05(-0.70%)
Feb 07, 2013	7.005	7.129	7.005	7.071	4,731	+0.04(+0.59%)
Feb 06, 2013	6.674	7.030	6.674	7.029	10,677	+0.18(+2.64%)
Feb 04, 2013	6.657	6.881	6.542	6.849	10,645	+0.15(+2.24%)
Feb 01, 2013	7.030	7.030	6.600	6.699	5,840	-0.10(-1.46%)
Jan 31, 2013	6.641	6.823	6.591	6.798	7,461	+0.39(+6.06%)
Jan 30, 2013	6.310	6.985	6.310	6.409	5,380	+0.21(+3.33%)
Jan 29, 2013	5.954	6.360	5.954	6.203	13,232	+0.32(+5.49%)
Jan 28, 2013	5.789	5.988	5.789	5.880	4,242	+0.01(+0.14%)
Jan 25, 2013	5.864	5.884	5.847	5.872	1,692	-0.02(-0.28%)
Jan 24, 2013	5.921	6.012	5.830	5.888	9,013	+0.02(+0.28%)
Jan 23, 2013	5.806	5.996	5.806	5.872	5,848	-0.02(-0.28%)
Jan 22, 2013	5.996	5.996	5.872	5.888	1,709	+0.10(+1.71%)
Jan 18, 2013	5.789	5.790	5.789	5.789	604	-0.20(-3.31%)
Jan 17, 2013	6.145	6.153	5.872	5.988	5,652	+0.22(+3.72%)
Jan 16, 2013	5.731	5.814	5.665	5.773	6,538	+0.02(+0.29%)
Jan 15, 2013	5.756	5.756	5.756	5.756	120	+0.01(+0.14%)
Jan 14, 2013	5.748	6.194	5.748	5.748	8,464	+0.05(+0.87%)
Jan 11, 2013	5.748	5.847	5.682	5.698	21,523	-0.30(-4.97%)
Jan 10, 2013	5.690	5.996	5.682	5.996	4,045	+0.00(+0.00%)
Jan 09, 2013	5.566	6.120	5.525	5.996	15,217	+0.39(+6.93%)
Jan 08, 2013	5.607	5.607	5.607	5.607	120	+0.01(+0.15%)
Jan 07, 2013	5.872	5.872	5.599	5.599	2,055	-0.06(-1.02%)
Jan 04, 2013	5.913	5.913	5.657	5.657	483	-0.31(-5.26%)
Jan 02, 2013	5.971	5.971	5.971	5.971	0	+0.19(+3.29%)
Dec 31, 2012	5.549	5.789	5.541	5.781	17,201	-0.01(-0.14%)
Dec 28, 2012	5.458	6.045	5.442	5.789	36,241	+0.17(+2.94%)
Dec 27, 2012	5.682	5.682	5.475	5.624	8,106	+0.01(+0.15%)
Dec 26, 2012	5.657	5.781	5.500	5.615	5,199	+0.14(+2.57%)
Dec 24, 2012	5.475	5.475	5.475	5.475	740	-0.32(-5.56%)
Dec 21, 2012	5.450	5.979	5.450	5.797	7,361	-0.05(-0.85%)
Dec 20, 2012	5.996	6.451	5.665	5.847	28,567	+0.22(+3.82%)
Dec 19, 2012	5.525	5.665	5.525	5.632	3,246	-0.16(-2.71%)
Dec 18, 2012	5.516	5.789	5.516	5.789	1,311	-0.02(-0.28%)
Dec 17, 2012	5.491	5.806	5.491	5.806	2,473	-0.19(-3.17%)
Dec 12, 2012	5.930	5.996	5.996	5.996	16,928	+0.08(+1.40%)
Dec 11, 2012	5.673	5.913	5.500	5.913	16,082	+0.12(+2.14%)
Dec 10, 2012	5.814	5.913	5.789	5.789	1,571	-0.23(-3.85%)
Dec 07, 2012	5.888	6.021	5.797	6.021	11,587	+0.03(+0.55%)
Dec 06, 2012	5.648	5.988	5.648	5.988	9,712	+0.00(+0.00%)
Dec 05, 2012	5.789	5.988	5.516	5.988	3,964	-0.01(-0.14%)
Dec 04, 2012	6.062	6.062	5.615	5.996	4,956	+0.09(+1.54%)
Nov 30, 2012	5.690	6.145	5.417	5.905	18,923	+0.28(+5.00%)
Nov 29, 2012	5.417	5.624	5.376	5.624	7,672	-0.02(-0.29%)
Nov 28, 2012	5.376	5.640	5.293	5.640	13,618	-0.02(-0.44%)
Nov 27, 2012	5.376	5.665	5.127	5.665	11,707	+0.08(+1.48%)
Nov 26, 2012	5.268	5.582	5.268	5.582	1,718	-0.02(-0.30%)
Nov 21, 2012	5.491	5.599	5.599	5.599	3,264	-0.19(-3.29%)
Nov 20, 2012	4.979	5.789	4.979	5.789	8,637	+0.25(+4.48%)
Nov 19, 2012	5.541	5.541	5.541	5.541	3,808	+0.08(+1.52%)
Nov 15, 2012	5.417	5.458	5.458	5.458	5,562	+0.06(+1.07%)
Nov 14, 2012	5.458	5.458	5.169	5.400	483	-0.02(-0.46%)
Nov 13, 2012	5.334	5.425	5.305	5.425	585	-0.12(-2.09%)
Nov 12, 2012	4.989	5.541	4.979	5.541	2,425	-0.13(-2.33%)
Nov 09, 2012	5.144	5.673	5.127	5.673	8,455	+0.13(+2.39%)
Nov 08, 2012	5.541	5.541	5.417	5.541	1,692	-0.04(-0.74%)
Nov 07, 2012	5.541	5.624	5.409	5.582	4,557	+0.01(+0.15%)
Nov 06, 2012	5.756	5.764	5.574	5.574	2,660	+0.03(+0.60%)
Nov 05, 2012	5.574	5.574	5.376	5.541	6,321	-0.23(-4.01%)
Nov 02, 2012	5.450	5.773	5.417	5.773	8,310	+0.35(+6.40%)

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.