Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	5.570	5.698	5.570	5.600	0	+0.02(+0.43%)
Jul 30, 2013	5.846	5.846	5.450	5.576	0	-0.27(-4.65%)
Jul 29, 2013	5.942	5.980	5.834	5.848	0	-0.11(-1.85%)
Jul 26, 2013	6.004	6.020	5.906	5.958	0	-0.09(-1.42%)
Jul 25, 2013	6.016	6.068	5.984	6.044	0	+0.01(+0.20%)
Jul 24, 2013	5.994	6.048	5.988	6.032	0	+0.05(+0.80%)
Jul 23, 2013	5.990	6.008	5.950	5.984	0	+0.01(+0.23%)
Jul 22, 2013	5.951	6.004	5.926	5.970	0	+0.02(+0.30%)
Jul 19, 2013	5.967	5.970	5.882	5.952	0	-0.01(-0.23%)
Jul 18, 2013	6.026	6.042	5.964	5.966	0	-0.02(-0.37%)
Jul 17, 2013	6.038	6.054	5.976	5.988	660,340	-0.01(-0.20%)
Jul 16, 2013	6.064	6.078	5.948	6.000	0	-0.05(-0.76%)
Jul 15, 2013	6.070	6.094	6.030	6.046	0	-0.02(-0.33%)
Jul 12, 2013	6.068	6.106	6.022	6.066	0	-0.02(-0.39%)
Jul 11, 2013	6.118	6.179	5.902	6.090	0	+0.03(+0.43%)
Jul 10, 2013	6.052	6.101	6.016	6.064	0	+0.03(+0.43%)
Jul 09, 2013	5.919	6.078	6.004	6.038	0	+0.03(+0.57%)
Jul 08, 2013	5.992	6.044	5.992	6.004	777,360	+0.01(+0.13%)
Jul 05, 2013	6.000	6.002	5.942	5.996	0	+0.08(+1.32%)
Jul 03, 2013	5.818	5.952	5.818	5.918	0	+0.07(+1.16%)
Jul 02, 2013	5.970	6.010	5.816	5.850	0	-0.14(-2.30%)
Jul 01, 2013	5.916	6.014	5.916	5.988	0	+0.08(+1.29%)
Jun 28, 2013	5.944	5.980	5.842	5.912	6,915,135	-0.03(-0.50%)
Jun 27, 2013	5.956	6.016	5.910	5.942	0	+0.02(+0.30%)
Jun 26, 2013	5.950	5.964	5.860	5.924	0	+0.00(+0.00%)
Jun 25, 2013	5.940	5.992	5.842	5.924	518,275	+0.02(+0.27%)
Jun 24, 2013	5.860	5.976	5.751	5.908	0	+0.00(+0.00%)
Jun 21, 2013	6.070	6.110	5.898	5.908	1,703,405	-0.14(-2.28%)
Jun 20, 2013	6.080	6.158	5.978	6.046	0	-0.10(-1.60%)
Jun 19, 2013	6.126	6.214	6.104	6.144	0	+0.00(+0.00%)
Jun 18, 2013	6.150	6.158	6.104	6.144	0	+0.00(+0.07%)
Jun 17, 2013	5.996	6.200	5.888	6.140	0	+0.21(+3.47%)
Jun 14, 2013	5.974	6.000	5.904	5.934	0	-0.03(-0.50%)
Jun 13, 2013	5.956	5.984	5.874	5.964	416,990	+0.00(+0.00%)
Jun 12, 2013	5.974	6.030	5.940	5.964	267,065	+0.01(+0.13%)
Jun 11, 2013	5.986	6.039	5.844	5.956	242,085	-0.09(-1.52%)
Jun 10, 2013	5.956	6.050	5.934	6.048	0	+0.07(+1.20%)
Jun 07, 2013	5.984	5.996	5.852	5.976	0	+0.03(+0.57%)
Jun 06, 2013	6.022	6.041	5.892	5.942	434,620	-0.06(-1.03%)
Jun 05, 2013	5.994	6.046	5.958	6.004	0	+0.01(+0.13%)
Jun 04, 2013	6.026	6.062	5.950	5.996	0	-0.04(-0.66%)
Jun 03, 2013	5.874	6.044	5.874	6.036	851,185	+0.17(+2.90%)
May 31, 2013	5.864	5.940	5.814	5.866	1,373,915	-0.04(-0.61%)
May 30, 2013	5.902	5.934	5.864	5.902	605,160	+0.01(+0.20%)
May 29, 2013	5.884	5.923	5.860	5.890	310,070	-0.01(-0.24%)
May 28, 2013	5.868	5.992	5.856	5.904	1,057,895	+0.09(+1.58%)
May 24, 2013	5.846	5.856	5.784	5.812	0	-0.08(-1.32%)
May 23, 2013	5.862	5.940	5.862	5.890	0	-0.01(-0.14%)
May 22, 2013	6.006	6.010	5.870	5.898	0	-0.09(-1.50%)
May 21, 2013	6.058	6.064	5.970	5.988	0	-0.05(-0.86%)
May 20, 2013	6.042	6.084	5.990	6.040	0	-0.04(-0.59%)
May 17, 2013	5.884	6.082	5.822	6.076	0	+0.23(+3.86%)
May 16, 2013	5.818	5.914	5.818	5.850	2,905,700	+0.00(+0.07%)
May 15, 2013	5.974	6.002	5.774	5.846	0	-0.16(-2.73%)
May 13, 2013	6.022	6.044	5.984	6.010	0	-0.01(-0.10%)
May 10, 2013	6.090	6.128	6.004	6.016	0	-0.05(-0.89%)
May 09, 2013	6.166	6.170	6.064	6.070	0	-0.09(-1.43%)
May 08, 2013	6.076	6.168	6.036	6.158	0	+0.08(+1.25%)
May 07, 2013	6.060	6.100	5.964	6.082	0	+0.01(+0.20%)
May 06, 2013	6.092	6.146	6.062	6.070	0	-0.05(-0.75%)
May 03, 2013	6.138	6.266	6.100	6.116	0	+0.00(+0.03%)
May 02, 2013	6.384	6.384	6.044	6.114	0	-0.26(-4.14%)

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.