Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	7.513	7.606	7.481	7.586	0	+0.11(+1.51%)
Nov 27, 2013	7.400	7.493	7.360	7.473	0	+0.10(+1.42%)
Nov 26, 2013	7.404	7.432	7.344	7.368	0	-0.02(-0.27%)
Nov 25, 2013	7.404	7.420	7.291	7.388	338,624	+0.03(+0.38%)
Nov 22, 2013	7.352	7.412	7.186	7.360	0	+0.04(+0.50%)
Nov 21, 2013	7.408	7.444	7.289	7.324	456,493	-0.04(-0.49%)
Nov 20, 2013	7.251	7.372	7.190	7.360	0	+0.15(+2.07%)
Nov 19, 2013	7.203	7.255	7.163	7.211	291,021	+0.01(+0.11%)
Nov 18, 2013	7.203	7.219	7.138	7.203	0	+0.04(+0.62%)
Nov 15, 2013	7.162	7.231	7.142	7.158	0	+0.02(+0.28%)
Nov 14, 2013	7.146	7.215	7.069	7.138	220,394	+0.04(+0.63%)
Nov 12, 2013	7.045	7.125	7.027	7.094	0	+0.05(+0.69%)
Nov 11, 2013	7.013	7.077	6.957	7.045	0	+0.04(+0.63%)
Nov 08, 2013	6.924	7.037	6.856	7.001	0	+0.06(+0.81%)
Nov 07, 2013	7.077	7.077	6.920	6.944	496,515	-0.14(-1.94%)
Nov 06, 2013	7.134	7.134	7.057	7.082	292,491	-0.02(-0.23%)
Nov 05, 2013	7.049	7.134	6.982	7.098	419,908	+0.04(+0.51%)
Nov 04, 2013	7.110	7.126	7.005	7.061	315,156	-0.02(-0.34%)
Nov 01, 2013	7.086	7.114	7.009	7.086	0	-0.01(-0.17%)
Oct 31, 2013	7.170	7.224	7.098	7.098	0	-0.07(-0.96%)
Oct 30, 2013	7.247	7.247	7.162	7.166	350,315	-0.08(-1.06%)
Oct 29, 2013	7.194	7.247	7.142	7.243	0	+0.07(+1.01%)
Oct 28, 2013	7.190	7.194	7.114	7.170	0	-0.01(-0.11%)
Oct 25, 2013	7.170	7.190	7.122	7.178	0	+0.04(+0.51%)
Oct 24, 2013	7.082	7.146	7.047	7.142	597,134	+0.08(+1.20%)
Oct 23, 2013	6.924	7.065	6.908	7.057	0	+0.13(+1.86%)
Oct 22, 2013	6.948	6.969	6.900	6.928	506,015	-0.01(-0.17%)
Oct 21, 2013	7.017	7.029	6.916	6.940	424,619	-0.08(-1.21%)
Oct 18, 2013	7.045	7.049	6.965	7.025	572,228	+0.04(+0.52%)
Oct 17, 2013	6.904	7.037	6.900	6.989	342,680	+0.08(+1.23%)
Oct 16, 2013	6.896	6.940	6.860	6.904	350,147	+0.06(+0.88%)
Oct 15, 2013	6.908	6.924	6.823	6.844	240,281	-0.07(-0.99%)
Oct 14, 2013	6.892	6.928	6.856	6.912	336,347	-0.02(-0.23%)
Oct 11, 2013	6.811	6.928	6.811	6.928	0	+0.11(+1.60%)
Oct 10, 2013	6.823	6.872	6.795	6.819	390,481	+0.04(+0.54%)
Oct 09, 2013	6.747	6.819	6.743	6.783	0	+0.03(+0.48%)
Oct 08, 2013	6.795	6.807	6.743	6.751	355,877	-0.02(-0.36%)
Oct 07, 2013	6.803	6.852	6.775	6.775	0	-0.05(-0.77%)
Oct 04, 2013	6.807	6.852	6.787	6.827	0	+0.04(+0.59%)
Oct 03, 2013	6.928	6.928	6.779	6.787	0	-0.13(-1.92%)
Oct 02, 2013	6.924	6.952	6.884	6.920	563,058	-0.06(-0.87%)
Oct 01, 2013	6.997	7.009	6.936	6.981	704,088	-0.11(-1.59%)
Sep 27, 2013	7.102	7.114	7.029	7.094	0	+0.00(+0.06%)
Sep 26, 2013	7.065	7.122	7.037	7.090	924,718	+0.02(+0.23%)
Sep 25, 2013	7.029	7.102	6.977	7.073	779,351	+0.08(+1.10%)
Sep 24, 2013	6.892	7.013	6.864	6.997	984,890	+0.08(+1.23%)
Sep 23, 2013	6.880	6.940	6.856	6.912	627,473	+0.01(+0.12%)
Sep 20, 2013	6.892	6.936	6.840	6.904	0	+0.05(+0.71%)
Sep 19, 2013	6.940	6.948	6.836	6.856	751,537	-0.10(-1.51%)
Sep 18, 2013	6.912	6.961	6.852	6.961	0	+0.02(+0.29%)
Sep 17, 2013	6.961	6.969	6.836	6.940	0	+0.02(+0.23%)
Sep 16, 2013	6.952	7.029	6.896	6.924	0	+0.01(+0.18%)
Sep 13, 2013	6.864	6.936	6.852	6.912	0	+0.04(+0.53%)
Sep 12, 2013	6.836	6.884	6.775	6.876	0	-0.10(-1.45%)
Sep 11, 2013	7.061	7.114	6.928	6.977	0	-0.10(-1.37%)
Sep 10, 2013	6.935	7.117	6.887	7.073	603,051	+0.14(+2.06%)
Sep 09, 2013	6.919	6.955	6.856	6.931	0	+0.05(+0.75%)
Sep 06, 2013	6.927	6.927	6.788	6.879	0	-0.01(-0.11%)
Sep 05, 2013	6.927	6.927	6.832	6.887	0	-0.03(-0.40%)
Sep 04, 2013	6.911	6.931	6.868	6.915	0	+0.03(+0.46%)
Sep 03, 2013	6.903	6.903	6.796	6.883	0	+0.04(+0.58%)
Aug 30, 2013	6.871	6.907	6.792	6.844	0	-0.04(-0.52%)
Aug 29, 2013	6.745	6.883	6.745	6.879	606,886	+0.15(+2.18%)
Aug 28, 2013	6.654	6.749	6.646	6.733	0	+0.10(+1.43%)
Aug 27, 2013	6.733	6.741	6.634	6.638	808,752	-0.12(-1.76%)
Aug 26, 2013	6.804	6.836	6.753	6.757	0	-0.06(-0.81%)
Aug 23, 2013	6.796	6.828	6.733	6.812	0	+0.01(+0.12%)
Aug 22, 2013	6.875	6.875	6.792	6.804	458,201	-0.05(-0.69%)
Aug 21, 2013	6.864	6.887	6.804	6.852	0	-0.01(-0.12%)
Aug 20, 2013	6.784	6.871	6.772	6.860	389,886	+0.10(+1.52%)
Aug 19, 2013	6.808	6.848	6.733	6.757	486,298	-0.02(-0.23%)
Aug 16, 2013	6.741	6.832	6.741	6.772	0	+0.01(+0.18%)
Aug 15, 2013	6.749	6.796	6.729	6.761	581,228	-0.02(-0.23%)
Aug 14, 2013	6.804	6.804	6.749	6.776	556,438	+0.00(+0.00%)
Aug 13, 2013	6.796	6.796	6.666	6.776	633,492	+0.00(+0.06%)
Aug 12, 2013	6.800	6.820	6.701	6.772	704,144	-0.04(-0.58%)
Aug 09, 2013	6.733	6.868	6.658	6.812	671,451	+0.05(+0.70%)
Aug 08, 2013	7.050	7.129	6.737	6.765	902,109	-0.30(-4.26%)
Aug 07, 2013	7.070	7.109	6.963	7.066	1,248,501	-0.02(-0.34%)
Aug 06, 2013	7.216	7.235	7.077	7.089	527,657	-0.15(-2.13%)
Aug 05, 2013	7.279	7.279	7.188	7.244	594,928	-0.03(-0.38%)
Aug 02, 2013	7.196	7.275	7.149	7.271	388,015	+0.10(+1.44%)
Aug 01, 2013	7.224	7.252	7.109	7.169	517,681	-0.03(-0.44%)
Jul 31, 2013	7.228	7.248	7.165	7.200	0	+0.00(+0.06%)
Jul 30, 2013	7.351	7.374	7.188	7.196	0	-0.12(-1.62%)
Jul 29, 2013	7.271	7.363	7.271	7.315	0	+0.01(+0.16%)
Jul 26, 2013	7.271	7.378	7.256	7.303	0	-0.02(-0.27%)
Jul 25, 2013	7.248	7.331	7.248	7.323	0	+0.04(+0.54%)
Jul 24, 2013	7.367	7.367	7.180	7.283	0	-0.04(-0.59%)
Jul 23, 2013	7.307	7.426	7.299	7.327	0	+0.04(+0.49%)
Jul 22, 2013	7.306	7.320	7.208	7.291	0	+0.05(+0.66%)
Jul 19, 2013	7.236	7.268	7.204	7.244	0	+0.02(+0.22%)
Jul 18, 2013	7.172	7.236	7.133	7.228	0	+0.05(+0.72%)
Jul 17, 2013	7.180	7.248	7.169	7.176	469,278	+0.00(+0.00%)
Jul 16, 2013	7.236	7.242	7.172	7.176	0	-0.04(-0.55%)
Jul 15, 2013	7.157	7.232	7.157	7.216	0	+0.07(+1.00%)
Jul 12, 2013	7.133	7.184	7.113	7.145	0	+0.02(+0.28%)
Jul 11, 2013	7.125	7.149	7.022	7.125	0	+0.05(+0.73%)
Jul 10, 2013	7.077	7.105	7.026	7.073	0	+0.00(+0.00%)
Jul 09, 2013	7.070	7.117	7.002	7.073	0	+0.04(+0.56%)
Jul 08, 2013	7.046	7.101	7.006	7.034	0	-0.01(-0.11%)
Jul 05, 2013	7.129	7.149	6.919	7.042	0	-0.02(-0.28%)
Jul 03, 2013	7.089	7.105	6.967	7.062	0	-0.06(-0.89%)
Jul 02, 2013	6.931	7.157	6.910	7.125	0	+0.19(+2.80%)
Jul 01, 2013	6.970	6.970	6.906	6.931	0	+0.00(+0.00%)
Jun 28, 2013	6.931	6.955	6.891	6.931	5,412,445	+0.06(+0.86%)
Jun 26, 2013	6.963	6.970	6.852	6.871	0	-0.05(-0.74%)
Jun 25, 2013	6.903	6.947	6.840	6.923	0	+0.04(+0.63%)
Jun 24, 2013	6.919	6.927	6.681	6.879	0	-0.06(-0.80%)
Jun 21, 2013	6.947	6.970	6.879	6.935	1,150,547	+0.02(+0.29%)
Jun 20, 2013	6.982	6.982	6.879	6.915	0	-0.10(-1.36%)
Jun 19, 2013	7.093	7.137	7.010	7.010	0	-0.06(-0.84%)
Jun 18, 2013	7.070	7.118	6.970	7.070	822,935	-0.01(-0.11%)
Jun 17, 2013	7.030	7.161	7.022	7.077	0	+0.11(+1.65%)
Jun 14, 2013	6.955	7.038	6.876	6.963	0	-0.01(-0.17%)
Jun 13, 2013	7.038	7.038	6.931	6.974	504,097	-0.04(-0.51%)
Jun 12, 2013	6.974	7.026	6.864	7.010	855,582	+0.03(+0.45%)
Jun 11, 2013	6.848	7.042	6.832	6.978	1,213,430	-0.02(-0.34%)
Jun 10, 2013	7.050	7.073	6.931	7.002	0	-0.03(-0.45%)
Jun 07, 2013	6.951	7.050	6.935	7.034	0	+0.13(+1.83%)
Jun 06, 2013	6.820	6.919	6.816	6.907	412,737	+0.07(+0.98%)
Jun 05, 2013	6.978	6.980	6.816	6.840	0	-0.13(-1.82%)
Jun 04, 2013	6.931	6.974	6.899	6.967	0	+0.05(+0.74%)
Jun 03, 2013	6.967	7.054	6.871	6.915	1,005,295	-0.02(-0.29%)
May 31, 2013	7.066	7.089	6.911	6.935	1,907,452	-0.19(-2.61%)
May 30, 2013	6.970	7.192	6.923	7.121	1,766,395	+0.16(+2.28%)
May 29, 2013	6.951	7.022	6.820	6.963	1,318,164	+0.00(+0.06%)
May 28, 2013	6.943	6.982	6.870	6.959	1,297,750	+0.09(+1.33%)
May 24, 2013	6.832	6.868	6.832	6.868	0	+0.03(+0.46%)
May 23, 2013	6.875	6.907	6.832	6.836	0	-0.07(-1.03%)
May 22, 2013	6.919	6.958	6.891	6.907	0	-0.01(-0.17%)
May 21, 2013	7.002	7.002	6.917	6.919	0	-0.08(-1.13%)
May 20, 2013	6.951	7.002	6.931	6.998	0	+0.07(+0.97%)
May 17, 2013	6.990	7.030	6.911	6.931	0	-0.06(-0.85%)
May 16, 2013	6.923	7.010	6.923	6.990	1,194,147	+0.04(+0.63%)
May 15, 2013	6.923	6.955	6.917	6.947	0	+0.02(+0.29%)
May 13, 2013	6.959	6.959	6.919	6.927	0	-0.04(-0.57%)
May 10, 2013	6.990	6.990	6.923	6.967	0	-0.00(-0.03%)
May 09, 2013	6.943	6.972	6.919	6.969	0	+0.02(+0.31%)
May 08, 2013	6.931	6.970	6.919	6.947	0	-0.01(-0.17%)
May 07, 2013	6.871	6.974	6.852	6.959	0	-0.10(-1.40%)
May 06, 2013	6.990	7.073	6.943	7.058	1,085,972	+0.07(+0.96%)
May 03, 2013	6.931	6.998	6.832	6.990	0	+0.16(+2.32%)
May 02, 2013	6.796	6.891	6.796	6.832	0	+0.05(+0.76%)
May 01, 2013	6.970	6.970	6.772	6.780	0	-0.20(-2.89%)
Apr 30, 2013	6.931	7.014	6.836	6.982	0	+0.04(+0.63%)
Apr 29, 2013	6.907	6.970	6.891	6.939	1,012,471	+0.05(+0.75%)
Apr 26, 2013	6.891	6.919	6.864	6.887	947,237	+0.02(+0.35%)
Apr 25, 2013	6.808	6.879	6.772	6.864	825,995	+0.08(+1.11%)
Apr 24, 2013	6.832	6.871	6.772	6.788	1,223,121	-0.06(-0.92%)
Apr 23, 2013	6.753	6.911	6.697	6.852	2,365,553	+0.14(+2.06%)
Apr 22, 2013	6.531	6.733	6.511	6.713	2,395,776	+0.26(+4.05%)
Apr 19, 2013	6.349	6.460	6.321	6.452	488,094	+0.11(+1.69%)
Apr 18, 2013	6.369	6.396	6.317	6.345	1,007,068	-0.02(-0.31%)
Apr 17, 2013	6.440	6.483	6.365	6.365	645,187	-0.12(-1.83%)
Apr 16, 2013	6.456	6.547	6.436	6.483	1,004,204	+0.04(+0.68%)
Apr 15, 2013	6.574	6.610	6.436	6.440	814,186	-0.17(-2.58%)
Apr 12, 2013	6.650	6.662	6.594	6.610	442,910	-0.04(-0.60%)
Apr 11, 2013	6.662	6.685	6.598	6.650	870,143	-0.06(-0.83%)
Apr 10, 2013	6.666	6.729	6.666	6.705	592,227	+0.04(+0.59%)
Apr 09, 2013	6.753	6.753	6.654	6.666	587,652	-0.06(-0.94%)
Apr 08, 2013	6.697	6.733	6.646	6.729	656,284	+0.02(+0.35%)
Apr 05, 2013	6.626	6.717	6.622	6.705	973,451	+0.01(+0.18%)
Apr 04, 2013	6.685	6.733	6.666	6.693	1,249,620	+0.02(+0.30%)
Apr 03, 2013	6.733	6.840	6.622	6.673	3,155,694	+0.15(+2.25%)
Apr 02, 2013	6.551	6.555	6.486	6.527	582,228	+0.02(+0.30%)
Apr 01, 2013	6.539	6.555	6.460	6.507	490,719	-0.03(-0.48%)
Mar 28, 2013	6.535	6.555	6.479	6.539	566,553	+0.03(+0.43%)
Mar 27, 2013	6.448	6.539	6.410	6.511	461,451	+0.02(+0.37%)
Mar 26, 2013	6.357	6.491	6.357	6.487	365,319	+0.13(+2.12%)
Mar 25, 2013	6.436	6.479	6.341	6.353	444,917	-0.04(-0.68%)
Mar 22, 2013	6.408	6.436	6.376	6.396	325,367	+0.01(+0.12%)
Mar 21, 2013	6.372	6.468	6.353	6.388	454,143	+0.02(+0.25%)
Mar 20, 2013	6.432	6.507	6.337	6.372	724,126	-0.06(-0.98%)
Mar 19, 2013	6.483	6.527	6.422	6.436	444,970	-0.06(-0.91%)
Mar 18, 2013	6.471	6.551	6.471	6.495	333,947	-0.03(-0.42%)
Mar 15, 2013	6.543	6.555	6.475	6.523	705,750	-0.02(-0.24%)
Mar 14, 2013	6.487	6.543	6.460	6.539	469,980	+0.05(+0.79%)
Mar 13, 2013	6.460	6.531	6.420	6.487	451,793	+0.02(+0.24%)
Mar 12, 2013	6.416	6.539	6.416	6.471	455,424	-0.06(-0.97%)
Mar 11, 2013	6.523	6.574	6.496	6.535	497,022	+0.02(+0.37%)
Mar 08, 2013	6.432	6.535	6.420	6.511	631,030	+0.05(+0.74%)
Mar 07, 2013	6.483	6.535	6.428	6.464	530,694	-0.01(-0.18%)
Mar 06, 2013	6.456	6.533	6.416	6.475	896,044	-0.06(-0.91%)
Mar 05, 2013	6.547	6.570	6.479	6.535	429,139	-0.01(-0.18%)
Mar 04, 2013	6.606	6.606	6.471	6.547	730,358	-0.05(-0.78%)
Mar 01, 2013	6.483	6.610	6.456	6.598	653,714	+0.09(+1.40%)
Feb 28, 2013	6.471	6.527	6.452	6.507	715,201	+0.06(+0.92%)
Feb 27, 2013	6.428	6.515	6.428	6.448	402,511	+0.02(+0.31%)
Feb 26, 2013	6.460	6.479	6.380	6.428	442,766	-0.02(-0.31%)
Feb 22, 2013	6.424	6.515	6.404	6.448	558,057	+0.04(+0.68%)
Feb 21, 2013	6.380	6.452	6.345	6.404	769,914	+0.02(+0.37%)
Feb 20, 2013	6.428	6.487	6.372	6.380	699,703	-0.03(-0.49%)
Feb 19, 2013	6.412	6.428	6.353	6.412	692,421	+0.02(+0.25%)
Feb 15, 2013	6.416	6.416	6.337	6.396	448,922	+0.00(+0.00%)
Feb 14, 2013	6.396	6.412	6.317	6.396	550,245	-0.02(-0.31%)
Feb 13, 2013	6.321	6.424	6.321	6.416	546,230	+0.09(+1.38%)
Feb 12, 2013	6.392	6.392	6.293	6.329	419,054	-0.05(-0.81%)
Feb 11, 2013	6.408	6.420	6.317	6.380	649,628	-0.02(-0.25%)
Feb 08, 2013	6.376	6.396	6.297	6.396	462,733	+0.05(+0.81%)
Feb 07, 2013	6.376	6.376	6.285	6.345	515,517	-0.01(-0.19%)
Feb 06, 2013	6.329	6.372	6.285	6.357	405,632	+0.05(+0.82%)
Feb 04, 2013	6.380	6.380	6.285	6.305	423,816	-0.07(-1.06%)
Feb 01, 2013	6.428	6.428	6.341	6.372	654,850	-0.00(-0.06%)
Jan 31, 2013	6.349	6.428	6.329	6.376	1,974,257	+0.04(+0.56%)
Jan 30, 2013	6.321	6.384	6.285	6.341	803,866	+0.01(+0.13%)
Jan 29, 2013	6.376	6.376	6.301	6.333	614,338	-0.02(-0.37%)
Jan 28, 2013	6.329	6.370	6.285	6.357	793,767	+0.05(+0.82%)
Jan 25, 2013	6.337	6.341	6.293	6.305	676,549	+0.00(+0.06%)
Jan 24, 2013	6.297	6.337	6.297	6.301	907,646	+0.00(+0.00%)
Jan 23, 2013	6.297	6.333	6.297	6.301	981,412	+0.00(+0.00%)
Jan 22, 2013	6.337	6.337	6.285	6.301	586,707	+0.00(+0.00%)
Jan 18, 2013	6.313	6.325	6.277	6.301	777,781	+0.01(+0.13%)
Jan 17, 2013	6.317	6.325	6.277	6.293	959,940	-0.02(-0.25%)
Jan 16, 2013	6.266	6.337	6.258	6.309	1,593,184	+0.04(+0.70%)
Jan 15, 2013	6.238	6.293	6.234	6.266	5,976,944	-0.13(-2.04%)
Jan 14, 2013	6.444	6.475	6.341	6.396	338,678	-0.05(-0.74%)
Jan 11, 2013	6.523	6.543	6.436	6.444	213,005	-0.04(-0.61%)
Jan 10, 2013	6.574	6.622	6.412	6.483	340,484	-0.08(-1.15%)
Jan 09, 2013	6.499	6.570	6.468	6.559	225,875	+0.07(+1.10%)
Jan 08, 2013	6.515	6.515	6.388	6.487	358,188	-0.05(-0.73%)
Jan 07, 2013	6.436	6.543	6.384	6.535	426,086	+0.10(+1.48%)
Jan 04, 2013	6.384	6.495	6.353	6.440	504,733	+0.09(+1.43%)
Jan 03, 2013	6.376	6.392	6.309	6.349	194,149	-0.02(-0.31%)
Jan 02, 2013	6.329	6.376	6.289	6.369	424,897	+0.03(+0.44%)
Dec 31, 2012	6.194	6.345	6.151	6.341	215,608	+0.16(+2.56%)
Dec 28, 2012	6.289	6.376	6.143	6.182	332,444	-0.10(-1.51%)
Dec 27, 2012	6.317	6.353	6.238	6.277	299,782	-0.04(-0.69%)
Dec 26, 2012	6.273	6.369	6.254	6.321	116,709	+0.06(+1.01%)
Dec 24, 2012	6.357	6.359	6.230	6.258	108,188	-0.12(-1.86%)
Dec 21, 2012	6.262	6.376	6.262	6.376	586,669	+0.08(+1.26%)
Dec 20, 2012	6.238	6.337	6.222	6.297	240,820	+0.04(+0.57%)
Dec 19, 2012	6.293	6.357	6.258	6.262	392,303	+0.00(+0.07%)
Dec 18, 2012	6.163	6.293	6.155	6.258	322,617	+0.12(+1.94%)
Dec 17, 2012	6.099	6.226	6.099	6.139	258,726	+0.04(+0.65%)
Dec 14, 2012	6.079	6.178	6.079	6.099	258,464	+0.01(+0.20%)
Dec 13, 2012	6.067	6.174	6.067	6.087	200,628	+0.01(+0.13%)
Dec 12, 2012	6.194	6.234	6.060	6.079	522,920	-0.25(-4.00%)
Dec 11, 2012	6.273	6.353	6.250	6.333	494,052	+0.08(+1.27%)
Dec 10, 2012	6.190	6.265	6.103	6.254	256,250	+0.08(+1.28%)
Dec 07, 2012	6.226	6.284	6.109	6.174	273,414	-0.01(-0.13%)
Dec 06, 2012	6.174	6.218	6.139	6.182	184,829	+0.03(+0.52%)
Dec 05, 2012	6.170	6.226	6.144	6.151	222,294	-0.04(-0.71%)

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.