Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	10.46	11.84	9.730	11.36	224,026	+0.79(+7.47%)
Apr 29, 2015	13.34	13.39	10.50	10.57	279,705	-2.77(-20.76%)
Apr 28, 2015	14.34	14.34	12.25	13.34	271,886	-1.07(-7.43%)
Apr 27, 2015	14.94	14.94	14.13	14.41	242,976	-0.36(-2.44%)
Apr 24, 2015	14.61	14.79	13.79	14.77	303,411	+0.66(+4.68%)
Apr 23, 2015	13.28	14.75	12.88	14.11	391,389	+0.50(+3.67%)
Apr 22, 2015	14.49	15.10	12.78	13.61	703,971	-0.11(-0.80%)
Apr 21, 2015	12.44	13.75	11.25	13.72	470,786	+2.21(+19.20%)
Apr 20, 2015	10.20	11.77	9.910	11.51	239,251	+1.46(+14.53%)
Apr 17, 2015	10.50	10.50	9.750	10.05	176,031	-0.15(-1.47%)
Apr 16, 2015	9.160	10.60	9.100	10.20	379,390	+1.13(+12.46%)
Apr 15, 2015	8.950	9.080	8.700	9.070	153,788	+0.23(+2.60%)
Apr 14, 2015	8.420	8.850	8.200	8.840	142,730	+0.45(+5.36%)
Apr 13, 2015	8.490	8.690	8.020	8.390	185,029	+0.12(+1.45%)
Apr 10, 2015	8.000	8.350	7.850	8.270	115,242	+0.28(+3.50%)
Apr 09, 2015	7.750	7.990	7.560	7.990	91,480	+0.37(+4.86%)
Apr 08, 2015	7.290	7.690	7.145	7.620	131,746	+0.33(+4.53%)
Apr 07, 2015	6.740	7.290	6.740	7.290	163,837	+0.55(+8.16%)
Apr 06, 2015	6.280	6.920	6.270	6.740	103,081	+0.35(+5.48%)
Apr 02, 2015	6.290	6.390	6.390	6.390	65,000	+0.17(+2.73%)
Apr 01, 2015	6.900	6.900	6.175	6.220	144,609	-0.52(-7.72%)
Mar 31, 2015	6.810	6.911	6.560	6.740	152,336	-0.31(-4.40%)
Mar 30, 2015	7.470	7.561	7.030	7.050	127,674	-0.42(-5.62%)
Mar 27, 2015	7.600	7.600	7.241	7.470	144,328	-0.18(-2.35%)
Mar 26, 2015	7.840	7.840	7.250	7.650	99,030	-0.18(-2.30%)
Mar 25, 2015	7.840	7.900	7.520	7.830	187,499	+0.03(+0.38%)
Mar 24, 2015	7.580	7.960	7.200	7.800	156,430	+0.19(+2.50%)
Mar 23, 2015	7.860	7.860	6.510	7.610	301,302	-0.27(-3.43%)
Mar 20, 2015	8.380	8.580	7.630	7.880	687,752	-0.40(-4.83%)
Mar 19, 2015	8.940	8.940	8.240	8.280	293,660	-0.37(-4.28%)
Mar 18, 2015	8.000	8.800	7.860	8.650	349,038	+0.58(+7.19%)
Mar 17, 2015	8.300	8.700	7.860	8.070	241,508	+0.02(+0.25%)
Mar 16, 2015	8.420	8.690	7.960	8.050	411,759	+0.30(+3.87%)
Mar 13, 2015	7.090	8.350	7.050	7.750	507,854	+0.82(+11.83%)
Mar 12, 2015	6.290	7.299	6.284	6.930	250,438	+0.66(+10.53%)
Mar 11, 2015	6.090	6.290	5.960	6.270	134,915	+0.28(+4.67%)
Mar 10, 2015	6.210	6.620	5.820	5.990	303,588	-0.04(-0.66%)
Mar 09, 2015	4.890	6.760	4.740	6.030	573,303	+1.27(+26.68%)
Mar 06, 2015	4.900	4.989	4.690	4.760	72,702	-0.09(-1.86%)
Mar 05, 2015	4.490	5.000	4.490	4.850	235,374	+0.44(+9.98%)
Mar 04, 2015	4.670	4.590	4.204	4.410	72,956	-0.18(-3.92%)
Mar 03, 2015	4.400	4.926	4.350	4.590	103,644	+0.25(+5.76%)
Mar 02, 2015	4.000	4.340	4.000	4.340	75,573	+0.36(+9.05%)
Feb 27, 2015	3.900	4.030	3.870	3.980	31,853	+0.03(+0.76%)
Feb 26, 2015	3.800	3.990	3.800	3.950	19,342	+0.01(+0.25%)
Feb 25, 2015	3.970	4.046	3.900	3.940	16,925	-0.02(-0.48%)
Feb 24, 2015	3.840	4.200	3.820	3.959	43,733	+0.15(+3.91%)
Feb 23, 2015	3.750	3.860	3.735	3.810	14,478	+0.09(+2.42%)
Feb 20, 2015	3.690	3.740	3.650	3.720	14,444	-0.03(-0.80%)
Feb 19, 2015	3.770	3.770	3.700	3.750	14,077	+0.10(+2.74%)
Feb 18, 2015	3.750	3.829	3.650	3.650	33,324	-0.19(-4.95%)
Feb 17, 2015	3.840	3.850	3.753	3.840	10,116	-0.01(-0.26%)
Feb 13, 2015	3.770	3.850	3.850	3.850	30,600	+0.13(+3.49%)
Feb 12, 2015	3.860	3.900	3.720	3.720	89,987	-0.13(-3.38%)
Feb 11, 2015	3.860	3.870	3.740	3.850	4,921	+0.00(+0.00%)
Feb 10, 2015	3.600	3.850	3.600	3.850	67,897	+0.20(+5.48%)
Feb 09, 2015	3.670	3.696	3.550	3.650	15,880	-0.05(-1.35%)
Feb 06, 2015	3.890	3.890	3.670	3.700	41,404	-0.18(-4.64%)
Feb 05, 2015	3.880	3.900	3.500	3.880	147,948	-0.02(-0.51%)
Feb 04, 2015	4.050	4.100	3.890	3.900	22,679	-0.10(-2.50%)
Feb 03, 2015	4.030	4.180	3.960	4.000	5,563	-0.01(-0.25%)
Feb 02, 2015	4.030	4.270	4.000	4.010	12,331	+0.06(+1.52%)
Jan 30, 2015	3.950	4.030	3.950	3.950	6,600	+0.04(+1.02%)
Jan 29, 2015	3.890	4.130	3.850	3.910	17,270	-0.11(-2.74%)
Jan 28, 2015	4.330	4.340	4.000	4.020	9,433	-0.20(-4.74%)
Jan 27, 2015	4.101	4.350	4.100	4.220	14,475	+0.15(+3.69%)
Jan 26, 2015	4.200	4.200	4.000	4.070	21,040	-0.14(-3.33%)
Jan 23, 2015	4.060	4.450	4.060	4.210	10,462	+0.12(+2.93%)
Jan 22, 2015	4.080	4.189	4.040	4.090	8,182	+0.06(+1.49%)
Jan 21, 2015	3.990	4.110	3.950	4.030	11,096	+0.00(+0.00%)
Jan 20, 2015	3.990	4.170	3.960	4.030	17,646	+0.03(+0.75%)
Jan 16, 2015	4.000	4.099	3.870	4.000	21,592	-0.12(-2.84%)
Jan 15, 2015	4.270	4.349	4.000	4.117	26,939	-0.20(-4.70%)
Jan 14, 2015	4.500	4.600	4.200	4.320	39,078	-0.33(-7.10%)
Jan 13, 2015	4.740	4.804	4.360	4.650	72,674	-0.15(-3.12%)
Jan 12, 2015	4.190	4.850	4.050	4.800	145,437	+0.61(+14.47%)
Jan 09, 2015	3.880	4.240	3.630	4.193	44,917	+0.44(+11.82%)
Jan 08, 2015	3.670	3.940	3.650	3.750	42,868	+0.17(+4.75%)
Jan 07, 2015	3.540	3.640	3.340	3.580	17,404	+0.10(+2.87%)
Jan 06, 2015	3.450	3.500	3.210	3.480	7,732	+0.12(+3.57%)
Jan 05, 2015	3.300	3.430	3.070	3.360	57,660	+0.06(+1.82%)
Jan 02, 2015	3.220	3.350	3.150	3.300	20,634	+0.06(+1.99%)
Dec 31, 2014	3.240	3.236	3.236	3.236	48,400	-0.05(-1.65%)
Dec 30, 2014	3.140	3.300	3.140	3.290	21,359	+0.09(+2.81%)
Dec 29, 2014	3.140	3.260	3.130	3.200	37,109	+0.04(+1.27%)
Dec 26, 2014	3.200	3.270	3.160	3.160	63,881	-0.06(-1.86%)
Dec 24, 2014	3.200	3.220	3.220	3.220	8,700	+0.01(+0.31%)
Dec 23, 2014	3.400	3.410	3.160	3.210	30,278	-0.14(-4.18%)
Dec 22, 2014	3.300	3.490	3.300	3.350	35,644	+0.11(+3.40%)
Dec 19, 2014	3.730	3.730	3.240	3.240	98,859	-0.48(-12.90%)
Dec 18, 2014	3.730	3.840	3.650	3.720	27,621	-0.02(-0.53%)
Dec 17, 2014	3.700	3.901	3.700	3.740	11,442	-0.02(-0.53%)
Dec 16, 2014	3.900	3.900	3.620	3.760	21,566	-0.11(-2.84%)
Dec 15, 2014	3.980	3.980	3.850	3.870	30,028	-0.03(-0.77%)
Dec 12, 2014	3.890	4.070	3.890	3.900	16,898	-0.01(-0.26%)
Dec 11, 2014	3.590	4.000	3.590	3.910	27,069	+0.31(+8.61%)
Dec 10, 2014	3.800	3.920	3.590	3.600	15,908	-0.25(-6.49%)
Dec 09, 2014	3.880	3.920	3.800	3.850	17,405	-0.10(-2.53%)
Dec 08, 2014	4.030	4.140	3.800	3.950	40,243	-0.04(-1.00%)
Dec 05, 2014	3.800	3.990	3.700	3.990	16,996	+0.19(+5.00%)
Dec 04, 2014	3.750	3.870	3.630	3.800	11,161	-0.07(-1.81%)
Dec 03, 2014	3.690	3.900	3.571	3.870	26,855	+0.14(+3.75%)
Dec 02, 2014	3.850	3.850	3.540	3.730	31,465	-0.11(-2.86%)
Dec 01, 2014	3.850	3.942	3.600	3.840	22,418	-0.06(-1.54%)
Nov 28, 2014	3.960	4.000	3.850	3.900	10,061	+0.05(+1.30%)
Nov 26, 2014	3.690	3.850	3.850	3.850	23,900	+0.12(+3.22%)
Nov 25, 2014	3.680	3.750	3.530	3.730	50,108	+0.05(+1.36%)
Nov 24, 2014	3.510	3.690	3.500	3.680	29,353	+0.08(+2.22%)
Nov 21, 2014	3.520	3.672	3.520	3.600	16,657	+0.08(+2.27%)
Nov 20, 2014	3.689	3.720	3.520	3.520	18,897	-0.19(-5.12%)
Nov 19, 2014	3.710	3.790	3.640	3.710	16,547	-0.04(-1.11%)
Nov 18, 2014	3.880	3.972	3.740	3.752	43,482	-0.11(-2.81%)
Nov 17, 2014	3.700	4.000	3.700	3.860	28,234	+0.06(+1.58%)
Nov 14, 2014	4.430	4.430	3.700	3.800	39,613	-0.09(-2.32%)
Nov 13, 2014	3.980	4.480	3.800	3.890	29,742	-0.14(-3.47%)
Nov 12, 2014	3.830	4.250	3.780	4.030	63,354	+0.41(+11.33%)
Nov 11, 2014	3.060	3.840	3.060	3.620	46,010	+0.55(+17.92%)
Nov 10, 2014	3.120	3.220	3.050	3.070	55,465	-0.28(-8.36%)
Nov 07, 2014	3.410	3.480	3.320	3.350	55,829	-0.06(-1.76%)
Nov 06, 2014	3.410	3.480	3.270	3.410	24,624	-0.09(-2.57%)
Nov 05, 2014	3.600	3.799	3.420	3.500	26,749	-0.40(-10.26%)
Nov 04, 2014	4.010	4.090	3.880	3.900	21,692	-0.17(-4.18%)
Nov 03, 2014	4.120	4.170	4.010	4.070	18,258	-0.13(-3.10%)
Oct 31, 2014	4.090	4.200	4.020	4.200	23,530	+0.09(+2.19%)
Oct 30, 2014	4.250	4.385	4.100	4.110	26,832	-0.22(-5.00%)
Oct 29, 2014	4.440	4.450	4.200	4.327	26,924	-0.22(-4.91%)
Oct 28, 2014	4.500	4.690	4.220	4.550	33,783	-0.12(-2.57%)
Oct 27, 2014	4.680	4.790	4.790	4.670	17,244	-0.12(-2.51%)
Oct 24, 2014	4.850	4.873	4.650	4.790	12,674	-0.06(-1.24%)
Oct 23, 2014	4.870	5.000	4.870	4.850	19,953	-0.02(-0.41%)
Oct 22, 2014	5.050	5.300	4.860	4.870	19,829	-0.16(-3.18%)
Oct 21, 2014	4.950	5.180	4.950	5.030	11,026	+0.06(+1.21%)
Oct 20, 2014	5.250	5.290	5.150	4.970	18,684	-0.08(-1.59%)
Oct 17, 2014	5.400	5.500	5.050	5.050	18,882	-0.32(-5.96%)
Oct 16, 2014	5.020	5.500	4.900	5.370	32,260	+0.31(+6.13%)
Oct 15, 2014	4.800	5.070	4.500	5.060	43,436	-0.01(-0.20%)
Oct 14, 2014	5.350	5.350	4.800	5.070	14,681	-0.18(-3.43%)
Oct 13, 2014	4.830	5.320	4.830	5.250	31,849	+0.45(+9.38%)
Oct 10, 2014	5.340	5.400	4.680	4.800	52,304	-0.67(-12.25%)
Oct 09, 2014	5.430	5.510	5.300	5.470	18,870	+0.06(+1.11%)

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.