Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	9.300	9.580	9.290	9.490	27,076	+0.10(+1.06%)
Feb 26, 2015	9.870	9.870	9.310	9.390	107,433	-0.37(-3.79%)
Feb 25, 2015	9.130	10.00	8.870	9.760	189,309	+0.66(+7.25%)
Feb 24, 2015	8.540	9.300	8.520	9.100	140,870	+0.69(+8.20%)
Feb 23, 2015	8.040	8.639	7.820	8.410	81,160	+0.37(+4.60%)
Feb 20, 2015	7.870	8.040	7.530	8.040	42,125	+0.34(+4.42%)
Feb 19, 2015	6.950	7.715	6.950	7.700	74,840	+0.73(+10.47%)
Feb 18, 2015	7.000	7.120	6.870	6.970	26,021	+0.07(+1.01%)
Feb 17, 2015	6.780	6.960	6.680	6.900	25,926	+0.10(+1.47%)
Feb 13, 2015	6.780	6.800	6.800	6.800	24,100	+0.03(+0.39%)
Feb 12, 2015	6.820	6.900	6.710	6.774	11,000	+0.08(+1.25%)
Feb 11, 2015	6.880	7.100	6.690	6.690	47,218	-0.14(-2.01%)
Feb 10, 2015	6.896	6.896	6.690	6.827	35,174	+0.08(+1.15%)
Feb 09, 2015	6.600	6.791	6.450	6.750	65,484	+0.25(+3.85%)
Feb 06, 2015	6.550	6.640	6.440	6.500	51,420	+0.00(+0.00%)
Feb 05, 2015	6.330	6.670	6.330	6.500	22,200	+0.10(+1.56%)
Feb 04, 2015	6.420	6.590	6.340	6.400	40,580	-0.06(-0.93%)
Feb 03, 2015	6.520	6.599	6.460	6.460	12,607	-0.09(-1.37%)
Feb 02, 2015	6.580	6.640	6.520	6.550	11,277	+0.03(+0.46%)
Jan 30, 2015	6.310	6.433	6.310	6.520	34,645	+0.13(+2.03%)
Jan 29, 2015	6.550	6.610	6.170	6.390	36,436	-0.22(-3.33%)
Jan 28, 2015	7.050	7.480	6.490	6.610	64,018	-0.25(-3.62%)
Jan 27, 2015	6.710	7.130	6.710	6.858	28,190	+0.07(+1.00%)
Jan 26, 2015	6.260	6.870	6.230	6.790	19,224	+0.38(+5.93%)
Jan 23, 2015	6.650	6.650	5.900	6.410	101,608	-0.03(-0.47%)
Jan 22, 2015	6.590	7.100	5.980	6.440	52,056	-0.32(-4.73%)
Jan 21, 2015	7.200	7.500	6.590	6.760	83,697	-0.48(-6.63%)
Jan 20, 2015	7.690	7.690	6.660	7.240	75,370	-0.30(-3.97%)
Jan 16, 2015	7.750	7.750	7.100	7.539	59,201	-0.37(-4.69%)
Jan 15, 2015	8.110	8.758	7.890	7.910	28,439	-0.63(-7.38%)
Jan 14, 2015	8.360	8.770	8.020	8.540	51,269	-0.22(-2.51%)
Jan 13, 2015	8.700	8.990	8.040	8.760	55,721	+0.06(+0.69%)
Jan 12, 2015	8.730	8.970	8.480	8.700	73,752	+0.10(+1.16%)
Jan 09, 2015	8.570	8.760	7.640	8.600	108,612	+0.11(+1.30%)
Jan 08, 2015	7.080	8.490	7.030	8.490	121,844	+1.43(+20.25%)
Jan 07, 2015	6.930	7.070	6.480	7.060	45,126	+0.39(+5.85%)
Jan 06, 2015	6.930	7.350	6.350	6.670	69,037	-0.23(-3.33%)
Jan 05, 2015	6.260	7.000	5.910	6.900	123,753	+1.07(+18.35%)
Jan 02, 2015	5.820	5.970	5.540	5.830	53,527	+0.03(+0.52%)
Dec 31, 2014	5.950	5.800	5.800	5.800	72,500	-0.24(-3.97%)
Dec 30, 2014	6.200	6.710	5.870	6.040	42,032	-0.18(-2.89%)
Dec 29, 2014	6.210	6.750	5.790	6.220	128,311	+0.51(+8.93%)
Dec 26, 2014	5.920	6.110	5.410	5.710	23,692	-0.24(-4.03%)
Dec 24, 2014	5.620	5.950	5.950	5.950	12,200	+0.15(+2.59%)
Dec 23, 2014	5.910	6.150	5.790	5.800	42,906	-0.18(-3.01%)
Dec 22, 2014	5.530	6.280	5.530	5.980	45,574	+0.46(+8.33%)
Dec 19, 2014	5.400	6.850	5.350	5.520	188,637	+0.22(+4.15%)
Dec 18, 2014	4.800	5.300	4.780	5.300	48,563	+0.62(+13.37%)
Dec 17, 2014	4.740	4.800	4.578	4.675	48,399	-0.03(-0.53%)
Dec 16, 2014	4.900	4.940	4.600	4.700	16,724	-0.21(-4.28%)
Dec 15, 2014	4.990	5.230	4.750	4.910	23,520	+0.01(+0.20%)
Dec 12, 2014	4.900	5.170	4.900	4.900	7,175	-0.10(-2.00%)
Dec 11, 2014	4.820	5.050	4.820	5.000	27,093	+0.19(+3.95%)
Dec 10, 2014	4.980	5.149	4.655	4.810	44,640	-0.28(-5.48%)
Dec 09, 2014	5.277	5.277	5.000	5.089	11,656	+0.02(+0.38%)
Dec 08, 2014	5.100	5.190	4.990	5.070	20,831	-0.06(-1.17%)
Dec 05, 2014	5.380	5.380	5.130	5.130	23,990	-0.25(-4.65%)
Dec 04, 2014	5.430	5.650	5.380	5.380	14,000	-0.07(-1.28%)
Dec 03, 2014	5.640	5.640	5.380	5.450	14,183	-0.30(-5.22%)
Dec 02, 2014	5.534	5.750	5.534	5.750	7,897	+0.08(+1.41%)
Dec 01, 2014	5.670	5.900	5.300	5.670	44,215	-0.23(-3.90%)
Nov 28, 2014	5.860	5.900	5.600	5.900	8,318	+0.18(+3.15%)
Nov 26, 2014	5.830	5.720	5.720	5.720	14,900	-0.16(-2.72%)
Nov 25, 2014	5.808	6.070	5.808	5.880	13,391	+0.01(+0.17%)
Nov 24, 2014	5.980	6.000	5.730	5.870	31,559	-0.01(-0.17%)
Nov 21, 2014	5.470	5.915	5.430	5.880	28,414	+0.39(+7.10%)
Nov 20, 2014	5.330	5.570	5.330	5.490	53,798	+0.04(+0.73%)
Nov 19, 2014	5.800	5.856	5.450	5.450	33,830	-0.43(-7.31%)
Nov 18, 2014	5.780	5.880	5.520	5.880	32,008	+0.05(+0.86%)
Nov 17, 2014	5.917	5.917	5.630	5.830	53,219	-0.07(-1.19%)
Nov 14, 2014	5.960	6.080	5.800	5.900	34,750	-0.04(-0.76%)
Nov 13, 2014	6.030	6.133	5.900	5.945	81,079	-0.08(-1.41%)
Nov 12, 2014	5.750	6.030	5.720	6.030	61,381	+0.02(+0.33%)
Nov 11, 2014	6.040	6.040	5.900	6.010	177,985	+0.05(+0.84%)
Nov 10, 2014	5.930	6.100	5.730	5.960	101,205	+0.03(+0.51%)
Nov 07, 2014	5.803	6.000	5.650	5.930	30,868	+0.28(+4.96%)
Nov 06, 2014	5.570	5.720	5.332	5.650	139,348	+0.14(+2.54%)
Nov 05, 2014	5.900	5.972	5.450	5.510	24,091	-0.23(-4.01%)
Nov 04, 2014	5.700	6.170	5.490	5.740	123,187	+0.04(+0.70%)
Nov 03, 2014	6.560	6.800	5.550	5.700	197,630	-0.92(-13.90%)
Oct 31, 2014	6.780	6.870	6.600	6.620	26,462	-0.05(-0.75%)
Oct 30, 2014	6.820	6.820	6.470	6.670	33,022	-0.10(-1.48%)
Oct 29, 2014	6.860	6.860	6.730	6.770	48,265	-0.01(-0.15%)
Oct 28, 2014	6.900	6.930	6.740	6.780	28,399	-0.12(-1.74%)
Oct 27, 2014	6.760	6.900	6.660	6.900	29,708	+0.24(+3.60%)
Oct 24, 2014	6.760	6.820	6.550	6.660	28,769	-0.23(-3.34%)
Oct 23, 2014	6.170	6.890	6.090	6.890	60,134	+0.35(+5.35%)
Oct 22, 2014	6.601	6.710	6.240	6.540	33,012	+0.05(+0.77%)
Oct 21, 2014	6.720	6.720	6.180	6.490	54,346	-0.27(-3.99%)
Oct 20, 2014	6.630	6.860	6.570	6.760	48,403	+0.20(+3.05%)
Oct 17, 2014	6.770	6.930	6.410	6.560	38,403	+0.13(+2.02%)
Oct 16, 2014	6.320	7.050	6.150	6.430	42,648	+0.07(+1.10%)
Oct 15, 2014	6.140	6.720	6.090	6.360	36,840	+0.21(+3.41%)
Oct 14, 2014	6.600	6.600	6.130	6.150	88,678	-0.50(-7.52%)
Oct 13, 2014	6.510	7.140	6.390	6.650	84,639	+0.12(+1.92%)
Oct 10, 2014	6.820	6.820	6.450	6.525	117,214	-0.21(-3.19%)
Oct 09, 2014	6.950	6.950	6.690	6.740	31,415	-0.18(-2.60%)
Oct 08, 2014	6.950	7.370	6.850	6.920	36,420	-0.02(-0.29%)
Oct 07, 2014	7.400	7.570	6.700	6.940	53,670	-0.49(-6.59%)
Oct 06, 2014	7.680	7.770	7.310	7.430	33,797	-0.27(-3.51%)
Oct 03, 2014	7.740	8.106	7.530	7.700	17,624	+0.10(+1.32%)
Oct 02, 2014	7.920	8.190	7.551	7.600	39,661	-0.31(-3.92%)
Oct 01, 2014	8.550	8.560	7.910	7.910	71,191	-0.69(-8.02%)
Sep 30, 2014	8.820	9.000	8.461	8.600	88,823	-0.34(-3.80%)
Sep 29, 2014	8.940	8.950	8.530	8.940	92,777	-0.01(-0.11%)
Sep 26, 2014	8.790	9.300	8.600	8.950	184,536	+0.16(+1.82%)
Sep 25, 2014	8.550	8.950	7.910	8.790	333,920	+0.20(+2.33%)
Sep 24, 2014	8.810	9.000	8.250	8.590	663,854	-0.34(-3.81%)
Sep 23, 2014	6.490	11.48	6.330	8.930	5,110,789	+2.45(+37.81%)
Sep 22, 2014	6.640	6.850	6.450	6.480	19,331	-0.11(-1.67%)
Sep 19, 2014	7.010	7.010	6.590	6.590	18,466	-0.28(-4.08%)
Sep 18, 2014	6.930	6.940	6.870	6.870	5,804	-0.07(-1.01%)
Sep 17, 2014	6.750	6.957	6.740	6.940	15,222	-0.03(-0.43%)
Sep 16, 2014	6.650	7.000	6.650	6.970	45,434	+0.14(+2.05%)
Sep 15, 2014	6.960	6.960	6.590	6.830	37,206	-0.18(-2.57%)
Sep 12, 2014	7.150	7.250	6.950	7.010	16,083	-0.15(-2.09%)
Sep 11, 2014	6.780	7.250	6.570	7.160	21,467	+0.43(+6.39%)
Sep 10, 2014	6.610	6.890	6.510	6.730	25,359	-0.05(-0.74%)
Sep 09, 2014	6.840	6.920	6.710	6.780	48,899	-0.07(-1.02%)
Sep 08, 2014	6.750	6.920	6.700	6.850	19,348	+0.08(+1.18%)
Sep 05, 2014	6.240	6.900	6.240	6.770	46,819	+0.03(+0.45%)
Sep 04, 2014	6.750	6.830	6.730	6.740	19,724	-0.02(-0.30%)
Sep 03, 2014	6.020	6.784	6.020	6.760	6,099	+0.03(+0.45%)
Sep 02, 2014	6.810	6.820	6.730	6.730	16,167	-0.09(-1.32%)
Aug 29, 2014	5.870	6.820	6.820	6.820	23,600	-0.01(-0.15%)
Aug 28, 2014	5.830	6.890	5.830	6.830	23,159	-0.05(-0.73%)
Aug 27, 2014	6.880	6.900	6.800	6.880	18,905	+0.08(+1.18%)
Aug 26, 2014	6.830	6.940	6.660	6.800	47,366	-0.03(-0.44%)
Aug 25, 2014	7.000	7.000	6.570	6.830	135,930	-0.12(-1.80%)
Aug 22, 2014	7.250	7.250	6.600	6.955	81,381	-0.22(-3.13%)
Aug 21, 2014	6.600	7.580	6.600	7.180	6,546	-0.08(-1.10%)
Aug 20, 2014	7.110	7.260	7.100	7.260	1,794	+0.02(+0.28%)
Aug 19, 2014	7.520	7.520	7.230	7.240	14,504	-0.27(-3.60%)
Aug 18, 2014	7.600	7.620	7.370	7.510	19,273	-0.11(-1.44%)
Aug 15, 2014	7.445	7.584	7.370	7.620	6,785	+0.19(+2.56%)
Aug 14, 2014	7.400	7.757	7.400	7.430	4,500	-0.03(-0.40%)
Aug 13, 2014	7.120	7.430	7.120	7.460	5,550	+0.00(+0.00%)
Aug 12, 2014	7.970	8.058	7.187	7.460	39,215	-0.31(-3.99%)
Aug 11, 2014	7.400	7.790	7.400	7.770	8,236	+0.55(+7.58%)
Aug 08, 2014	7.254	7.490	7.220	7.223	5,570	-0.18(-2.40%)
Aug 07, 2014	7.290	7.620	7.160	7.400	9,673	+0.25(+3.47%)
Aug 06, 2014	7.120	7.152	7.120	7.152	1,304	-0.13(-1.77%)
Aug 05, 2014	7.270	7.480	7.210	7.280	5,695	+0.03(+0.41%)
Aug 04, 2014	7.500	7.500	7.100	7.250	41,624	-0.27(-3.59%)
Aug 01, 2014	7.750	7.750	7.500	7.520	25,110	-0.40(-5.05%)
Jul 31, 2014	7.640	8.140	7.610	7.920	14,728	-0.01(-0.13%)
Jul 30, 2014	8.280	8.280	7.510	7.930	14,515	-0.11(-1.37%)
Jul 29, 2014	8.290	8.360	7.670	8.040	17,332	-0.14(-1.71%)
Jul 28, 2014	9.890	9.890	8.070	8.180	49,192	+0.55(+7.21%)
Jul 25, 2014	7.250	7.950	7.100	7.630	54,058	+0.38(+5.24%)
Jul 24, 2014	7.510	7.600	7.250	7.250	19,026	-0.35(-4.61%)
Jul 23, 2014	7.780	7.990	7.580	7.600	31,224	+0.08(+1.06%)
Jul 22, 2014	8.260	8.350	7.500	7.520	44,988	+0.21(+2.87%)
Jul 21, 2014	7.510	7.540	7.130	7.310	23,211	-0.30(-3.94%)
Jul 18, 2014	7.730	7.750	7.390	7.610	5,750	-0.16(-2.06%)
Jul 17, 2014	8.260	8.400	7.350	7.770	28,269	-0.57(-6.83%)
Jul 16, 2014	8.580	8.680	8.300	8.340	43,938	-0.21(-2.46%)
Jul 15, 2014	8.550	8.660	8.380	8.550	37,642	+0.20(+2.40%)
Jul 14, 2014	8.300	8.560	8.270	8.350	20,653	+0.08(+0.97%)
Jul 11, 2014	8.100	8.300	8.100	8.270	18,010	+0.26(+3.25%)
Jul 10, 2014	7.860	8.100	7.860	8.010	11,850	+0.09(+1.14%)
Jul 09, 2014	7.790	8.130	7.790	7.920	35,260	+0.13(+1.67%)
Jul 08, 2014	8.470	9.000	7.540	7.790	26,548	-0.93(-10.67%)
Jul 07, 2014	9.050	9.180	8.630	8.720	7,300	-0.31(-3.43%)
Jul 03, 2014	9.550	9.030	9.030	9.030	14,100	-0.67(-6.91%)
Jul 02, 2014	9.850	10.18	9.700	9.700	15,505	-0.14(-1.42%)
Jul 01, 2014	9.750	10.27	9.710	9.840	32,552	+0.10(+1.03%)
Jun 30, 2014	10.00	10.00	9.630	9.740	3,880	-0.15(-1.52%)
Jun 27, 2014	9.900	10.02	9.151	9.890	12,333	+0.09(+0.92%)
Jun 26, 2014	9.570	9.970	9.570	9.800	8,100	+0.29(+3.05%)
Jun 25, 2014	9.920	9.920	9.360	9.510	17,319	+0.02(+0.21%)
Jun 24, 2014	9.820	9.820	9.420	9.490	8,882	+0.19(+2.04%)
Jun 23, 2014	8.750	9.640	8.750	9.300	11,591	+0.50(+5.68%)
Jun 20, 2014	8.600	9.210	8.570	8.800	55,170	-0.40(-4.35%)
Jun 19, 2014	9.700	9.702	9.050	9.200	17,303	-0.50(-5.15%)
Jun 18, 2014	9.970	9.970	9.600	9.700	8,666	-0.32(-3.19%)
Jun 17, 2014	10.00	10.06	9.620	10.02	12,839	+0.07(+0.70%)
Jun 16, 2014	10.30	10.30	9.663	9.950	19,793	-0.34(-3.30%)
Jun 13, 2014	10.22	11.03	9.750	10.29	18,693	+0.32(+3.21%)
Jun 12, 2014	11.00	11.00	9.650	9.970	40,440	-0.02(-0.20%)
Jun 11, 2014	8.640	10.27	8.500	9.990	127,064	+1.35(+15.62%)
Jun 10, 2014	7.500	8.640	7.500	8.640	61,031	+1.00(+13.09%)
Jun 06, 2014	7.450	7.830	7.310	7.640	9,453	+0.14(+1.87%)
Jun 05, 2014	7.340	7.500	7.260	7.500	14,558	+0.20(+2.74%)
Jun 04, 2014	7.600	7.600	7.180	7.300	30,979	+0.08(+1.11%)
Jun 03, 2014	6.900	7.350	6.730	7.220	36,381	+0.22(+3.14%)
Jun 02, 2014	6.700	7.000	6.700	7.000	10,941	+0.26(+3.86%)
May 30, 2014	6.710	7.010	6.700	6.740	37,109	-0.07(-1.03%)
May 29, 2014	6.670	7.000	6.600	6.810	40,871	+0.15(+2.25%)
May 28, 2014	6.600	6.740	6.420	6.660	12,808	+0.01(+0.15%)
May 27, 2014	6.450	7.170	6.380	6.650	48,986	+0.14(+2.15%)
May 23, 2014	6.730	6.510	6.510	6.510	5,900	-0.34(-4.96%)
May 22, 2014	7.266	7.266	6.790	6.850	9,432	-0.12(-1.72%)
May 21, 2014	6.690	7.100	6.688	6.970	23,697	+0.32(+4.81%)
May 20, 2014	6.950	7.540	6.620	6.650	10,723	-0.34(-4.86%)
May 19, 2014	6.430	7.000	6.430	6.990	10,968	+0.54(+8.37%)
May 16, 2014	6.600	6.740	6.380	6.450	33,719	-0.26(-3.87%)
May 15, 2014	7.040	7.040	6.605	6.710	23,663	-0.33(-4.69%)
May 14, 2014	7.180	7.220	6.939	7.040	6,200	-0.08(-1.12%)
May 13, 2014	7.150	7.940	7.120	7.120	33,831	-0.01(-0.14%)
May 12, 2014	7.080	7.200	7.060	7.130	18,757	+0.12(+1.71%)
May 09, 2014	6.970	8.230	6.800	7.010	38,093	+0.14(+2.08%)
May 08, 2014	7.620	7.620	6.840	6.867	30,943	-0.55(-7.45%)
May 07, 2014	7.860	7.860	7.270	7.420	27,439	-0.38(-4.87%)
May 06, 2014	8.100	8.100	7.800	7.800	10,184	-0.30(-3.70%)
May 05, 2014	7.920	8.190	7.792	8.100	16,091	-0.06(-0.74%)
May 02, 2014	8.060	8.440	7.830	8.160	15,132	-0.10(-1.21%)
May 01, 2014	8.400	8.440	8.090	8.260	6,480	+0.21(+2.61%)
Apr 30, 2014	8.030	8.250	7.790	8.050	18,683	-0.09(-1.11%)
Apr 29, 2014	8.650	8.800	8.070	8.140	26,552	-0.47(-5.46%)
Apr 28, 2014	9.200	9.200	8.463	8.610	53,324	-0.39(-4.33%)
Apr 25, 2014	9.330	9.400	8.860	9.000	32,638	-0.25(-2.70%)
Apr 24, 2014	9.850	9.960	9.100	9.250	30,147	-0.37(-3.85%)
Apr 23, 2014	9.650	9.780	9.310	9.620	33,551	+0.51(+5.60%)
Apr 22, 2014	9.490	9.490	8.750	9.110	21,013	+0.24(+2.71%)
Apr 21, 2014	8.820	9.000	8.580	8.870	29,661	+0.29(+3.38%)
Apr 17, 2014	9.230	8.580	8.580	8.580	29,800	-0.31(-3.49%)
Apr 16, 2014	9.730	9.730	8.890	8.890	34,967	-0.57(-6.03%)
Apr 15, 2014	10.15	10.39	9.100	9.460	36,135	-0.53(-5.31%)
Apr 14, 2014	10.000	10.14	9.200	9.990	43,014	+0.48(+5.05%)
Apr 11, 2014	9.080	9.680	8.800	9.510	20,914	+0.49(+5.41%)
Apr 10, 2014	9.500	9.670	9.000	9.022	47,769	-0.50(-5.23%)
Apr 09, 2014	9.160	9.700	9.160	9.520	21,522	+0.42(+4.62%)
Apr 08, 2014	9.970	10.08	8.780	9.100	130,343	-0.94(-9.36%)
Apr 07, 2014	10.64	10.94	9.900	10.04	65,733	-0.71(-6.60%)
Apr 04, 2014	11.50	11.60	10.66	10.75	39,864	-0.47(-4.19%)
Apr 03, 2014	12.03	12.10	11.02	11.22	49,257	-0.79(-6.58%)
Apr 02, 2014	11.42	12.41	11.42	12.01	85,773	+0.46(+3.98%)
Apr 01, 2014	11.69	12.44	11.41	11.55	87,321	+0.08(+0.70%)
Mar 31, 2014	11.50	11.75	11.30	11.47	43,894	+0.33(+2.96%)
Mar 28, 2014	10.85	11.30	10.85	11.14	69,393	+0.21(+1.97%)
Mar 27, 2014	11.02	11.36	10.85	10.93	45,953	-0.17(-1.58%)
Mar 26, 2014	11.79	11.79	11.05	11.10	69,486	-0.43(-3.73%)
Mar 25, 2014	11.97	12.49	11.23	11.53	183,254	-0.44(-3.68%)
Mar 24, 2014	14.00	14.00	11.76	11.97	150,323	-1.58(-11.66%)
Mar 21, 2014	13.50	13.99	12.98	13.55	80,923	+0.12(+0.89%)
Mar 20, 2014	14.50	15.08	13.20	13.43	113,518	-1.28(-8.70%)
Mar 19, 2014	15.35	15.35	14.55	14.71	104,796	-0.53(-3.48%)
Mar 18, 2014	15.50	15.50	14.90	15.24	112,043	+0.09(+0.59%)
Mar 17, 2014	14.50	15.66	14.46	15.15	199,633	+0.50(+3.41%)
Mar 14, 2014	14.60	15.70	14.40	14.65	374,081	+0.34(+2.38%)

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.