Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	8.196	8.196	8.122	8.163	662,979	+0.02(+0.20%)
May 29, 2014	8.131	8.172	8.098	8.147	1,179,009	+0.12(+1.53%)
May 28, 2014	8.065	8.081	8.008	8.024	1,081,985	+0.01(+0.10%)
May 27, 2014	7.991	8.040	7.955	8.016	977,546	+0.33(+4.26%)
May 23, 2014	7.622	7.688	7.688	7.688	380,909	+0.08(+1.08%)
May 22, 2014	7.614	7.631	7.581	7.606	509,957	-0.14(-1.80%)
May 21, 2014	7.721	7.770	7.704	7.745	1,048,200	+0.05(+0.64%)
May 20, 2014	7.745	7.803	7.672	7.696	679,769	-0.15(-1.88%)
May 19, 2014	7.733	7.844	7.704	7.844	616,397	+0.19(+2.46%)
May 16, 2014	7.663	7.672	7.602	7.655	531,872	-0.07(-0.85%)
May 15, 2014	7.901	7.901	7.672	7.721	625,654	-0.24(-2.99%)
May 14, 2014	7.967	8.032	7.942	7.958	847,991	-0.02(-0.21%)
May 13, 2014	7.991	8.008	7.967	7.975	443,511	+0.01(+0.10%)
May 12, 2014	7.918	7.967	7.909	7.967	653,366	+0.16(+2.10%)
May 09, 2014	7.786	7.803	7.737	7.803	792,797	-0.04(-0.52%)
May 08, 2014	7.786	7.950	7.778	7.844	563,712	+0.05(+0.63%)
May 07, 2014	7.786	7.827	7.696	7.795	1,708,219	+0.02(+0.21%)
May 06, 2014	7.819	7.827	7.762	7.778	1,108,196	+0.09(+1.17%)
May 05, 2014	7.639	7.729	7.598	7.688	603,692	-0.07(-0.85%)
May 02, 2014	7.721	7.770	7.713	7.754	1,344,500	-0.01(-0.11%)
May 01, 2014	7.786	7.827	7.737	7.762	1,055,357	-0.02(-0.21%)
Apr 30, 2014	7.770	7.827	7.721	7.778	3,049,900	+0.03(+0.42%)
Apr 29, 2014	7.729	7.762	7.688	7.745	2,076,162	+0.20(+2.61%)
Apr 28, 2014	7.598	7.647	7.393	7.549	2,449,881	+0.08(+1.10%)
Apr 25, 2014	7.639	7.655	7.459	7.467	1,941,582	-0.11(-1.41%)
Apr 24, 2014	7.590	7.598	7.500	7.573	570,245	+0.05(+0.65%)
Apr 23, 2014	7.483	7.557	7.475	7.524	482,147	+0.04(+0.55%)
Apr 22, 2014	7.393	7.483	7.385	7.483	464,418	+0.19(+2.58%)
Apr 21, 2014	7.270	7.344	7.243	7.295	318,776	+0.02(+0.23%)
Apr 17, 2014	7.295	7.278	7.278	7.278	1,074,282	+0.11(+1.49%)
Apr 16, 2014	7.114	7.180	7.073	7.172	946,972	+0.04(+0.57%)
Apr 15, 2014	7.090	7.155	6.991	7.131	1,106,056	+0.11(+1.52%)
Apr 14, 2014	7.057	7.065	6.991	7.024	2,952,094	-0.16(-2.28%)
Apr 11, 2014	7.286	7.311	7.188	7.188	1,123,916	-0.16(-2.12%)
Apr 10, 2014	7.524	7.532	7.344	7.344	747,926	-0.24(-3.14%)
Apr 09, 2014	7.500	7.590	7.471	7.581	1,141,603	+0.23(+3.12%)
Apr 08, 2014	7.311	7.393	7.295	7.352	1,214,421	-0.05(-0.66%)
Apr 07, 2014	7.426	7.483	7.372	7.401	1,594,671	+0.03(+0.44%)
Apr 04, 2014	7.524	7.549	7.327	7.368	1,662,182	-0.20(-2.71%)
Apr 03, 2014	7.614	7.655	7.549	7.573	1,076,089	-0.07(-0.96%)
Apr 02, 2014	7.598	7.663	7.598	7.647	676,310	+0.07(+0.86%)
Apr 01, 2014	7.590	7.606	7.549	7.581	434,321	+0.01(+0.11%)
Mar 31, 2014	7.573	7.594	7.540	7.573	445,115	+0.06(+0.76%)
Mar 28, 2014	7.614	7.622	7.516	7.516	420,873	-0.08(-1.08%)
Mar 27, 2014	7.631	7.663	7.540	7.598	1,504,203	+0.02(+0.22%)
Mar 26, 2014	7.655	7.696	7.557	7.581	1,675,379	-0.03(-0.43%)
Mar 25, 2014	7.598	7.622	7.508	7.614	814,400	+0.02(+0.32%)
Mar 24, 2014	7.639	7.639	7.500	7.590	595,432	+0.02(+0.33%)
Mar 21, 2014	7.695	7.695	7.557	7.565	548,800	-0.06(-0.74%)
Mar 20, 2014	7.492	7.662	7.484	7.622	414,004	+0.15(+1.95%)
Mar 19, 2014	7.573	7.589	7.443	7.476	591,901	-0.11(-1.50%)
Mar 18, 2014	7.533	7.606	7.525	7.589	967,484	+0.09(+1.19%)
Mar 17, 2014	7.468	7.565	7.460	7.500	2,001,608	+0.10(+1.31%)
Mar 14, 2014	7.338	7.427	7.322	7.403	3,542,979	-0.02(-0.33%)
Mar 13, 2014	7.565	7.573	7.403	7.427	2,125,792	-0.10(-1.29%)
Mar 12, 2014	7.476	7.525	7.427	7.525	1,470,940	+0.01(+0.11%)
Mar 11, 2014	7.533	7.577	7.508	7.516	1,425,794	-0.08(-1.07%)
Mar 10, 2014	7.500	7.598	7.460	7.598	1,670,238	+0.02(+0.21%)
Mar 07, 2014	7.500	7.589	7.452	7.581	2,036,263	+0.08(+1.08%)
Mar 06, 2014	7.419	7.516	7.411	7.500	2,029,715	+0.12(+1.65%)
Mar 05, 2014	7.362	7.395	7.330	7.379	1,120,759	+0.03(+0.44%)
Mar 04, 2014	7.338	7.362	7.281	7.346	1,134,445	+0.19(+2.60%)
Mar 03, 2014	7.160	7.216	7.111	7.160	1,710,821	-0.16(-2.21%)
Feb 28, 2014	7.330	7.370	7.269	7.322	1,085,466	+0.12(+1.69%)
Feb 27, 2014	7.160	7.208	7.095	7.200	498,579	+0.01(+0.11%)
Feb 26, 2014	7.095	7.192	7.062	7.192	1,013,455	+0.32(+4.60%)
Feb 25, 2014	6.876	6.892	6.819	6.876	457,413	+0.02(+0.36%)
Feb 24, 2014	6.762	6.860	6.738	6.852	891,091	+0.11(+1.68%)
Feb 21, 2014	6.762	6.791	6.730	6.738	450,181	-0.02(-0.24%)
Feb 20, 2014	6.738	6.779	6.689	6.754	2,204,285	-0.02(-0.24%)
Feb 19, 2014	6.835	6.868	6.762	6.770	760,246	-0.19(-2.79%)
Feb 18, 2014	6.884	6.973	6.860	6.965	885,962	+0.10(+1.42%)
Feb 14, 2014	6.852	6.868	6.868	6.868	896,609	+0.09(+1.32%)
Feb 13, 2014	6.706	6.795	6.689	6.779	567,421	+0.02(+0.36%)
Feb 12, 2014	6.795	6.851	6.738	6.754	845,721	-0.08(-1.19%)
Feb 11, 2014	6.754	6.852	6.746	6.835	1,082,275	+0.07(+1.08%)
Feb 10, 2014	6.730	6.779	6.714	6.762	860,859	+0.11(+1.58%)
Feb 07, 2014	6.625	6.673	6.568	6.657	716,610	+0.02(+0.37%)
Feb 06, 2014	6.560	6.641	6.560	6.633	451,745	+0.11(+1.61%)
Feb 05, 2014	6.495	6.543	6.446	6.527	705,931	+0.00(+0.00%)
Feb 04, 2014	6.479	6.560	6.430	6.527	838,613	+0.12(+1.90%)
Feb 03, 2014	6.600	6.633	6.397	6.406	983,797	-0.24(-3.54%)
Jan 31, 2014	6.560	6.673	6.543	6.641	1,135,773	-0.08(-1.21%)
Jan 30, 2014	6.665	6.722	6.629	6.722	1,256,303	+0.27(+4.15%)
Jan 29, 2014	6.373	6.487	6.365	6.454	1,850,302	+0.00(+0.00%)
Jan 28, 2014	6.446	6.462	6.381	6.454	1,060,293	+0.23(+3.65%)
Jan 27, 2014	6.203	6.284	6.179	6.227	877,067	+0.05(+0.79%)
Jan 24, 2014	6.276	6.276	6.179	6.179	802,967	-0.20(-3.18%)
Jan 23, 2014	6.438	6.438	6.341	6.381	319,354	-0.05(-0.76%)
Jan 22, 2014	6.422	6.487	6.414	6.430	780,733	+0.08(+1.28%)
Jan 21, 2014	6.349	6.373	6.292	6.349	815,833	+0.06(+1.03%)
Jan 17, 2014	6.276	6.284	6.284	6.284	724,070	-0.21(-3.25%)
Jan 16, 2014	6.560	6.560	6.438	6.495	351,679	-0.06(-0.87%)
Jan 15, 2014	6.479	6.592	6.487	6.552	703,147	+0.07(+1.13%)
Jan 14, 2014	6.479	6.511	6.430	6.479	804,415	+0.17(+2.70%)
Jan 13, 2014	6.260	6.357	6.260	6.308	1,029,043	+0.10(+1.57%)
Jan 10, 2014	6.114	6.219	6.106	6.211	658,276	+0.21(+3.51%)
Jan 09, 2014	6.049	6.057	5.960	6.000	1,226,089	-0.12(-1.99%)
Jan 08, 2014	6.179	6.219	6.114	6.122	796,103	-0.11(-1.69%)
Jan 07, 2014	6.179	6.260	6.130	6.227	1,616,023	-0.11(-1.79%)
Jan 06, 2014	6.406	6.422	6.333	6.341	591,550	-0.01(-0.13%)
Jan 03, 2014	6.389	6.402	6.333	6.349	637,979	+0.05(+0.77%)
Jan 02, 2014	6.389	6.414	6.284	6.300	1,084,934	-0.19(-2.87%)
Dec 31, 2013	6.414	6.487	6.487	6.487	625,036	+0.03(+0.50%)
Dec 30, 2013	6.454	6.479	6.430	6.454	720,151	-0.02(-0.25%)
Dec 27, 2013	6.487	6.519	6.454	6.470	846,314	-0.01(-0.13%)
Dec 26, 2013	6.381	6.487	6.381	6.479	400,288	+0.06(+1.01%)
Dec 24, 2013	6.389	6.414	6.357	6.414	208,525	+0.01(+0.13%)
Dec 23, 2013	6.284	6.406	6.268	6.406	1,222,879	+0.26(+4.22%)
Dec 20, 2013	6.097	6.179	6.041	6.146	1,609,165	+0.19(+3.13%)
Dec 19, 2013	6.000	6.008	5.919	5.960	895,426	-0.13(-2.13%)
Dec 18, 2013	6.024	6.097	5.968	6.089	1,158,744	+0.20(+3.44%)
Dec 17, 2013	5.887	5.903	5.838	5.887	1,924,853	-0.05(-0.82%)
Dec 16, 2013	5.968	5.976	5.927	5.935	568,210	-0.02(-0.41%)
Dec 13, 2013	6.008	6.024	5.960	5.960	515,031	-0.11(-1.74%)
Dec 12, 2013	6.106	6.106	6.033	6.065	1,000,063	-0.13(-2.09%)
Dec 11, 2013	6.243	6.276	6.179	6.195	784,083	-0.10(-1.55%)
Dec 10, 2013	6.154	6.324	6.130	6.292	932,249	+0.27(+4.44%)
Dec 09, 2013	6.057	6.089	6.008	6.024	604,261	-0.02(-0.27%)
Dec 06, 2013	6.017	6.065	5.961	6.041	746,107	-0.06(-0.92%)
Dec 05, 2013	6.113	6.145	6.049	6.097	886,963	-0.06(-0.91%)
Dec 04, 2013	6.073	6.169	6.057	6.153	765,187	+0.02(+0.39%)
Dec 03, 2013	6.113	6.169	6.089	6.129	1,084,650	-0.10(-1.67%)
Dec 02, 2013	6.209	6.305	6.197	6.233	576,730	-0.06(-1.02%)
Nov 29, 2013	6.361	6.361	6.273	6.297	287,296	-0.10(-1.50%)
Nov 27, 2013	6.417	6.425	6.329	6.393	729,631	-0.03(-0.50%)
Nov 26, 2013	6.409	6.441	6.389	6.425	668,248	+0.10(+1.65%)
Nov 25, 2013	6.321	6.353	6.309	6.321	657,674	+0.06(+0.89%)
Nov 22, 2013	6.273	6.281	6.249	6.265	915,907	-0.05(-0.76%)
Nov 21, 2013	6.241	6.313	6.193	6.313	1,858,771	+0.02(+0.25%)
Nov 20, 2013	6.265	6.351	6.233	6.297	1,383,514	+0.22(+3.55%)
Nov 19, 2013	6.145	6.193	6.057	6.081	845,256	+0.02(+0.40%)
Nov 18, 2013	6.121	6.161	6.057	6.057	1,162,797	+0.06(+0.93%)
Nov 15, 2013	5.945	6.001	5.929	6.001	944,997	+0.10(+1.63%)
Nov 14, 2013	5.785	5.921	5.761	5.905	2,256,239	-0.21(-3.40%)
Nov 13, 2013	5.937	6.113	5.937	6.113	1,185,651	+0.15(+2.55%)
Nov 12, 2013	5.937	5.977	5.913	5.961	1,172,672	-0.11(-1.84%)
Nov 11, 2013	6.033	6.081	6.017	6.073	732,231	+0.06(+1.07%)
Nov 08, 2013	5.929	6.017	5.897	6.009	1,456,462	-0.01(-0.13%)
Nov 07, 2013	6.121	6.121	6.001	6.017	1,115,414	-0.10(-1.57%)
Nov 06, 2013	6.113	6.145	6.081	6.113	675,119	+0.02(+0.39%)
Nov 05, 2013	6.073	6.121	6.053	6.089	1,124,273	-0.09(-1.42%)
Nov 04, 2013	6.193	6.209	6.157	6.177	834,415	+0.10(+1.58%)
Nov 01, 2013	6.073	6.113	6.057	6.081	2,309,948	-0.06(-0.91%)
Oct 31, 2013	6.169	6.177	6.121	6.137	766,097	-0.02(-0.39%)
Oct 30, 2013	6.241	6.265	6.137	6.161	1,024,173	-0.18(-2.90%)
Oct 29, 2013	6.297	6.345	6.249	6.345	2,259,776	+0.20(+3.26%)
Oct 28, 2013	6.065	6.153	6.049	6.145	2,516,143	+0.06(+1.05%)
Oct 25, 2013	6.113	6.145	6.073	6.081	3,371,778	-0.10(-1.55%)
Oct 24, 2013	6.249	6.257	6.177	6.177	2,765,043	-0.18(-2.77%)
Oct 23, 2013	6.489	6.505	6.321	6.353	3,314,195	-0.60(-8.63%)
Oct 22, 2013	7.073	7.121	6.921	6.953	4,331,260	-0.09(-1.25%)
Oct 21, 2013	6.985	7.095	6.969	7.041	1,640,078	+0.12(+1.73%)
Oct 18, 2013	6.929	6.945	6.881	6.921	1,700,585	-0.06(-0.80%)
Oct 17, 2013	6.993	7.009	6.937	6.977	1,801,456	-0.07(-1.02%)
Oct 16, 2013	7.025	7.077	6.953	7.049	1,588,693	-0.10(-1.34%)
Oct 15, 2013	7.257	7.273	7.145	7.145	831,417	-0.17(-2.30%)
Oct 14, 2013	7.249	7.345	7.233	7.313	556,610	-0.02(-0.33%)
Oct 11, 2013	7.313	7.385	7.305	7.337	657,468	+0.02(+0.22%)
Oct 10, 2013	7.281	7.353	7.237	7.321	586,423	+0.18(+2.58%)
Oct 09, 2013	7.201	7.201	7.073	7.137	1,361,780	-0.08(-1.11%)
Oct 08, 2013	7.273	7.289	7.153	7.217	1,921,963	-0.02(-0.33%)
Oct 07, 2013	7.265	7.345	7.241	7.241	1,127,020	-0.05(-0.66%)
Oct 04, 2013	7.265	7.329	7.241	7.289	1,386,831	+0.02(+0.22%)
Oct 03, 2013	7.353	7.369	7.225	7.273	1,363,464	-0.06(-0.76%)
Oct 02, 2013	7.369	7.385	7.265	7.329	1,176,602	-0.02(-0.22%)
Oct 01, 2013	7.273	7.377	7.257	7.345	940,950	-0.02(-0.22%)
Sep 30, 2013	7.345	7.409	7.329	7.361	1,083,669	-0.14(-1.92%)
Sep 27, 2013	7.521	7.553	7.473	7.505	2,099,657	-0.03(-0.42%)
Sep 26, 2013	7.537	7.593	7.505	7.537	913,201	+0.00(+0.00%)
Sep 25, 2013	7.577	7.617	7.529	7.537	3,620,932	+0.05(+0.64%)
Sep 24, 2013	7.497	7.541	7.465	7.489	740,319	-0.02(-0.32%)
Sep 23, 2013	7.553	7.561	7.489	7.513	1,680,926	-0.02(-0.32%)
Sep 20, 2013	7.585	7.625	7.537	7.537	1,409,421	-0.09(-1.15%)
Sep 19, 2013	7.625	7.673	7.585	7.625	899,295	-0.04(-0.52%)
Sep 18, 2013	7.433	7.665	7.361	7.665	1,694,797	+0.17(+2.24%)
Sep 17, 2013	7.449	7.513	7.410	7.497	1,137,026	-0.02(-0.32%)
Sep 16, 2013	7.433	7.680	7.321	7.521	2,808,835	+0.28(+3.87%)
Sep 13, 2013	7.241	7.273	7.162	7.241	1,211,190	+0.11(+1.55%)
Sep 12, 2013	7.217	7.233	7.090	7.130	4,911,619	+0.39(+5.75%)
Sep 11, 2013	6.806	6.806	6.734	6.742	1,405,678	-0.12(-1.73%)
Sep 10, 2013	6.932	6.948	6.837	6.861	1,788,952	-0.02(-0.34%)
Sep 09, 2013	6.821	6.901	6.814	6.885	745,978	+0.19(+2.84%)
Sep 06, 2013	6.703	6.734	6.639	6.695	984,389	+0.09(+1.32%)
Sep 05, 2013	6.592	6.639	6.521	6.608	1,583,036	+0.09(+1.46%)
Sep 04, 2013	6.355	6.560	6.347	6.513	2,140,853	-0.05(-0.72%)
Sep 03, 2013	6.639	6.663	6.505	6.560	1,377,895	+0.25(+4.02%)
Aug 30, 2013	6.386	6.418	6.267	6.307	1,391,314	-0.21(-3.16%)
Aug 29, 2013	6.497	6.568	6.493	6.513	1,023,662	-0.01(-0.12%)
Aug 28, 2013	6.410	6.552	6.394	6.521	1,072,534	+0.04(+0.61%)
Aug 27, 2013	6.560	6.600	6.465	6.481	1,425,947	-0.25(-3.76%)
Aug 26, 2013	6.782	6.814	6.734	6.734	892,107	-0.22(-3.19%)
Aug 23, 2013	6.940	6.972	6.885	6.956	727,796	+0.02(+0.23%)
Aug 22, 2013	6.901	6.956	6.869	6.940	1,014,182	+0.13(+1.98%)
Aug 21, 2013	6.711	6.845	6.703	6.806	1,307,246	+0.13(+1.90%)
Aug 20, 2013	6.639	6.734	6.600	6.679	848,289	-0.01(-0.12%)
Aug 19, 2013	6.703	6.742	6.663	6.687	788,582	+0.00(+0.00%)
Aug 16, 2013	6.655	6.719	6.624	6.687	1,257,785	+0.02(+0.24%)
Aug 15, 2013	6.639	6.703	6.568	6.671	1,007,709	-0.10(-1.52%)
Aug 14, 2013	6.742	6.829	6.735	6.774	369,081	+0.04(+0.59%)
Aug 13, 2013	6.742	6.742	6.655	6.734	624,073	+0.10(+1.55%)
Aug 12, 2013	6.608	6.671	6.600	6.631	802,652	-0.07(-1.06%)
Aug 09, 2013	6.750	6.766	6.687	6.703	519,746	-0.17(-2.42%)
Aug 08, 2013	6.869	6.901	6.861	6.869	458,222	+0.04(+0.58%)
Aug 07, 2013	6.877	6.908	6.806	6.829	658,526	+0.01(+0.12%)
Aug 06, 2013	6.885	6.893	6.782	6.821	534,812	-0.07(-1.03%)
Aug 05, 2013	6.861	6.893	6.837	6.893	604,485	+0.02(+0.35%)
Aug 02, 2013	6.845	6.878	6.814	6.869	714,938	+0.02(+0.23%)
Aug 01, 2013	6.861	6.885	6.806	6.853	688,987	+0.10(+1.52%)
Jul 31, 2013	6.774	6.811	6.734	6.750	842,968	-0.01(-0.12%)
Jul 30, 2013	6.719	6.803	6.673	6.758	1,343,016	+0.13(+1.91%)
Jul 29, 2013	6.719	6.742	6.624	6.631	1,141,623	-0.24(-3.46%)
Jul 26, 2013	6.885	6.916	6.814	6.869	1,315,272	-0.04(-0.57%)
Jul 25, 2013	6.861	6.940	6.829	6.908	2,616,042	+0.11(+1.63%)
Jul 24, 2013	6.964	6.980	6.782	6.798	2,860,824	-0.18(-2.61%)
Jul 23, 2013	7.272	7.280	6.972	6.980	6,688,882	-0.77(-9.91%)
Jul 22, 2013	7.834	7.795	7.724	7.747	2,358,751	-0.05(-0.61%)
Jul 19, 2013	7.819	7.834	7.747	7.795	1,256,739	+0.03(+0.41%)
Jul 18, 2013	7.779	7.834	7.731	7.763	1,886,333	+0.04(+0.51%)
Jul 17, 2013	7.779	7.787	7.692	7.724	882,308	+0.06(+0.72%)
Jul 16, 2013	7.684	7.700	7.605	7.668	1,077,087	-0.07(-0.92%)
Jul 15, 2013	7.755	7.787	7.716	7.739	1,765,787	+0.12(+1.56%)
Jul 12, 2013	7.557	7.621	7.494	7.621	1,503,468	+0.14(+1.90%)
Jul 11, 2013	7.407	7.486	7.375	7.478	1,363,934	+0.13(+1.83%)
Jul 10, 2013	7.193	7.360	7.193	7.344	1,147,257	+0.15(+2.09%)
Jul 09, 2013	7.304	7.360	7.154	7.193	1,401,581	-0.17(-2.26%)
Jul 08, 2013	7.486	7.502	7.328	7.360	1,739,397	-0.01(-0.11%)
Jul 05, 2013	7.439	7.439	7.312	7.367	1,184,894	-0.01(-0.11%)
Jul 03, 2013	7.201	7.407	7.201	7.375	1,226,028	+0.26(+3.67%)
Jul 02, 2013	7.114	7.209	7.067	7.114	829,473	-0.01(-0.11%)
Jul 01, 2013	7.154	7.185	7.098	7.122	642,537	+0.01(+0.11%)
Jun 28, 2013	7.075	7.138	7.027	7.114	1,139,056	-0.08(-1.10%)
Jun 27, 2013	7.185	7.280	7.171	7.193	1,385,554	+0.03(+0.44%)
Jun 26, 2013	7.146	7.178	7.090	7.162	1,043,963	+0.17(+2.49%)
Jun 25, 2013	7.011	7.023	6.893	6.988	1,753,738	+0.10(+1.49%)
Jun 24, 2013	6.869	6.956	6.821	6.885	2,042,180	-0.25(-3.44%)
Jun 21, 2013	7.169	7.193	7.020	7.130	1,507,629	-0.13(-1.73%)
Jun 20, 2013	7.365	7.380	7.224	7.255	1,751,153	-0.37(-4.83%)
Jun 19, 2013	7.850	7.866	7.600	7.623	1,971,482	-0.12(-1.52%)
Jun 18, 2013	7.733	7.760	7.694	7.741	1,962,684	+0.14(+1.85%)
Jun 17, 2013	7.607	7.647	7.521	7.600	1,477,746	+0.16(+2.21%)
Jun 14, 2013	7.490	7.490	7.388	7.435	897,986	-0.09(-1.25%)
Jun 13, 2013	7.263	7.537	7.216	7.529	1,903,837	+0.21(+2.89%)
Jun 12, 2013	7.412	7.427	7.279	7.318	2,189,301	-0.15(-1.99%)
Jun 11, 2013	7.412	7.549	7.373	7.467	1,598,223	-0.07(-0.93%)
Jun 10, 2013	7.498	7.545	7.427	7.537	1,083,163	+0.04(+0.52%)
Jun 07, 2013	7.412	7.537	7.396	7.498	1,704,126	-0.08(-1.03%)
Jun 06, 2013	7.561	7.584	7.443	7.576	2,099,865	+0.01(+0.10%)
Jun 05, 2013	7.733	7.733	7.537	7.568	2,607,806	-0.11(-1.43%)
Jun 04, 2013	7.615	7.678	7.584	7.678	5,407,010	+0.34(+4.70%)

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.

Stmicroelectronics ADR (NY: STM )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Stmicroelectronics ADR (NY: STM )

Historical Prices

Sections

Services

Statesman Examiner