Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.900	10.19	9.670	9.800	265,658	-0.15(-1.51%)
May 28, 2015	10.02	10.20	9.710	9.950	459,024	-0.13(-1.29%)
May 27, 2015	10.01	10.27	9.620	10.08	746,792	-0.02(-0.20%)
May 26, 2015	9.800	11.11	9.510	10.10	1,833,608	+0.49(+5.10%)
May 22, 2015	9.720	9.610	9.610	9.610	576,600	-0.10(-1.03%)
May 21, 2015	9.620	10.35	8.890	9.710	1,975,408	-1.69(-14.82%)
May 20, 2015	10.25	12.14	10.25	11.40	1,358,690	+0.76(+7.14%)
May 19, 2015	10.52	10.70	10.09	10.64	424,111	+0.12(+1.14%)
May 18, 2015	10.69	10.69	9.950	10.52	514,970	-0.02(-0.19%)
May 15, 2015	9.790	10.90	9.790	10.54	519,959	+0.65(+6.57%)
May 14, 2015	9.640	10.15	9.350	9.890	488,646	+0.27(+2.81%)
May 13, 2015	8.200	9.860	8.200	9.620	895,603	+1.41(+17.17%)
May 12, 2015	8.340	8.390	8.090	8.210	111,091	-0.08(-0.97%)
May 11, 2015	7.900	8.430	7.900	8.290	155,283	+0.46(+5.87%)
May 08, 2015	8.070	8.070	7.740	7.830	78,771	-0.24(-2.97%)
May 07, 2015	7.710	8.150	7.480	8.070	272,952	+0.29(+3.73%)
May 06, 2015	8.000	8.020	7.730	7.780	167,932	-0.18(-2.26%)
May 05, 2015	8.190	8.210	7.950	7.960	153,045	-0.34(-4.10%)
May 04, 2015	8.550	8.550	8.290	8.300	196,384	-0.26(-3.04%)
May 01, 2015	8.720	8.850	8.380	8.560	96,411	-0.14(-1.61%)
Apr 30, 2015	8.810	8.910	8.610	8.700	99,987	-0.16(-1.81%)
Apr 29, 2015	8.900	9.040	8.710	8.860	157,691	-0.04(-0.45%)
Apr 28, 2015	8.500	9.190	8.310	8.900	381,845	+0.40(+4.71%)
Apr 27, 2015	8.000	8.700	7.940	8.500	387,399	+0.48(+5.99%)
Apr 24, 2015	7.900	8.022	7.860	8.020	106,780	+0.14(+1.78%)
Apr 23, 2015	7.940	7.940	7.800	7.880	71,218	-0.06(-0.76%)
Apr 22, 2015	7.750	7.990	7.650	7.940	104,215	+0.17(+2.19%)
Apr 21, 2015	7.610	7.790	7.480	7.770	179,167	+0.21(+2.78%)
Apr 20, 2015	7.600	7.685	7.220	7.560	63,485	-0.04(-0.53%)
Apr 17, 2015	7.330	7.620	7.310	7.600	183,922	+0.03(+0.40%)
Apr 16, 2015	7.380	7.790	7.380	7.570	232,616	+0.16(+2.16%)
Apr 15, 2015	7.130	7.500	6.960	7.410	195,542	+0.39(+5.56%)
Apr 14, 2015	7.120	7.150	6.920	7.020	186,200	-0.13(-1.82%)
Apr 13, 2015	7.000	7.300	6.920	7.150	133,769	+0.15(+2.14%)
Apr 10, 2015	7.220	7.380	6.940	7.000	183,697	-0.25(-3.45%)
Apr 09, 2015	7.070	7.430	7.040	7.250	318,061	+0.18(+2.55%)
Apr 08, 2015	6.690	7.150	6.690	7.070	472,942	+0.42(+6.32%)
Apr 07, 2015	6.420	6.780	6.397	6.650	152,973	+0.23(+3.58%)
Apr 06, 2015	6.310	6.520	6.310	6.420	67,984	+0.07(+1.10%)
Apr 02, 2015	6.430	6.350	6.350	6.350	62,600	-0.01(-0.16%)
Apr 01, 2015	6.440	6.499	6.250	6.360	72,925	-0.01(-0.16%)
Mar 31, 2015	6.340	6.440	6.170	6.370	59,972	+0.03(+0.47%)
Mar 30, 2015	6.570	6.570	6.200	6.340	81,333	-0.21(-3.21%)
Mar 27, 2015	6.180	6.660	6.155	6.550	65,267	+0.33(+5.31%)
Mar 26, 2015	6.500	6.500	6.150	6.220	47,209	-0.16(-2.51%)
Mar 25, 2015	6.440	6.470	6.280	6.380	41,243	-0.14(-2.15%)
Mar 24, 2015	6.220	6.560	6.220	6.520	94,002	+0.16(+2.52%)
Mar 23, 2015	6.530	6.685	6.190	6.360	123,805	-0.20(-3.05%)
Mar 20, 2015	6.700	6.700	6.440	6.560	49,114	-0.18(-2.67%)
Mar 19, 2015	6.000	6.860	6.000	6.740	325,502	+0.80(+13.47%)
Mar 18, 2015	6.300	6.360	5.930	5.940	272,231	-0.36(-5.71%)
Mar 17, 2015	6.400	6.410	6.100	6.300	177,818	-0.09(-1.41%)
Mar 16, 2015	6.760	6.860	6.300	6.390	122,389	-0.37(-5.47%)
Mar 13, 2015	6.480	6.784	6.409	6.760	159,288	+0.24(+3.68%)
Mar 12, 2015	6.160	6.560	6.070	6.520	213,304	+0.12(+1.87%)
Mar 11, 2015	6.440	6.530	6.130	6.400	224,985	-0.02(-0.31%)
Mar 10, 2015	6.720	6.720	6.350	6.420	141,750	-0.28(-4.18%)
Mar 09, 2015	7.070	7.070	6.600	6.700	168,287	-0.21(-3.04%)
Mar 06, 2015	6.930	7.100	6.800	6.910	147,042	+0.06(+0.88%)
Mar 05, 2015	6.860	6.860	6.660	6.850	127,075	+0.00(+0.00%)
Mar 04, 2015	6.720	6.890	6.760	6.850	85,309	+0.09(+1.33%)
Mar 03, 2015	6.800	6.860	6.620	6.760	158,729	-0.04(-0.59%)
Mar 02, 2015	6.730	6.920	6.730	6.800	82,801	+0.00(+0.00%)
Feb 27, 2015	6.860	6.990	6.690	6.800	116,680	-0.12(-1.73%)
Feb 26, 2015	6.900	7.040	6.860	6.920	107,779	-0.09(-1.28%)
Feb 25, 2015	7.100	7.130	6.880	7.010	151,839	-0.11(-1.54%)
Feb 24, 2015	7.093	7.200	7.080	7.120	31,046	-0.01(-0.14%)
Feb 23, 2015	7.230	7.230	7.050	7.130	94,951	-0.12(-1.66%)
Feb 20, 2015	7.370	7.370	7.080	7.250	90,837	-0.10(-1.36%)
Feb 19, 2015	7.470	7.480	7.350	7.350	29,557	-0.13(-1.74%)
Feb 18, 2015	7.500	7.670	7.390	7.480	74,947	-0.12(-1.58%)
Feb 17, 2015	7.970	7.980	7.500	7.600	49,610	-0.33(-4.16%)
Feb 13, 2015	7.780	7.930	7.930	7.930	36,000	+0.23(+2.99%)
Feb 12, 2015	7.650	7.800	7.620	7.700	28,557	+0.09(+1.18%)
Feb 11, 2015	7.650	7.800	7.570	7.610	97,588	+0.02(+0.26%)
Feb 10, 2015	7.680	7.680	7.380	7.590	46,073	-0.07(-0.91%)
Feb 09, 2015	7.640	7.670	7.500	7.660	21,477	-0.01(-0.13%)
Feb 06, 2015	7.490	7.670	7.280	7.670	76,086	+0.24(+3.23%)
Feb 05, 2015	7.670	7.670	7.370	7.430	93,670	-0.21(-2.75%)
Feb 04, 2015	7.360	7.650	7.320	7.640	40,100	+0.34(+4.66%)
Feb 03, 2015	7.600	7.650	7.270	7.300	67,027	-0.29(-3.82%)
Feb 02, 2015	7.390	7.650	7.390	7.590	34,430	+0.17(+2.29%)
Jan 30, 2015	7.500	7.600	7.370	7.420	62,030	-0.13(-1.72%)
Jan 29, 2015	7.890	7.980	7.340	7.550	140,363	-0.38(-4.79%)
Jan 28, 2015	8.120	8.500	7.810	7.930	146,392	-0.21(-2.58%)
Jan 27, 2015	8.030	8.170	7.800	8.140	38,309	+0.13(+1.62%)
Jan 26, 2015	7.940	8.100	7.800	8.010	56,299	+0.04(+0.50%)
Jan 23, 2015	7.450	7.990	7.433	7.970	85,024	+0.54(+7.27%)
Jan 22, 2015	7.380	7.540	7.350	7.430	49,033	+0.09(+1.30%)
Jan 21, 2015	7.440	7.660	7.325	7.335	86,682	-0.17(-2.20%)
Jan 20, 2015	7.680	7.850	7.420	7.500	184,556	-0.45(-5.66%)
Jan 16, 2015	7.880	8.180	7.730	7.950	98,165	+0.03(+0.38%)
Jan 15, 2015	8.260	8.360	7.810	7.920	106,519	-0.35(-4.23%)
Jan 14, 2015	8.120	8.340	8.120	8.270	164,765	+0.08(+0.98%)
Jan 13, 2015	8.350	8.410	7.900	8.190	155,211	-0.22(-2.62%)
Jan 12, 2015	8.320	8.550	8.050	8.410	234,109	-0.05(-0.59%)
Jan 09, 2015	8.240	8.590	8.170	8.460	331,053	+0.16(+1.93%)
Jan 08, 2015	8.300	8.630	8.120	8.300	445,914	-0.17(-2.01%)
Jan 07, 2015	7.770	8.540	7.770	8.470	372,461	+0.30(+3.67%)
Jan 06, 2015	8.330	8.660	8.000	8.170	166,697	-0.17(-2.04%)
Jan 05, 2015	7.980	8.400	7.780	8.340	166,362	+0.34(+4.25%)
Jan 02, 2015	7.360	8.060	7.340	8.000	135,656	+0.70(+9.59%)
Dec 31, 2014	7.250	7.300	7.300	7.300	95,700	-0.02(-0.27%)
Dec 30, 2014	7.050	7.460	6.980	7.320	243,532	+0.19(+2.66%)
Dec 29, 2014	7.000	7.290	6.950	7.130	143,375	-0.06(-0.83%)
Dec 26, 2014	7.080	7.440	7.050	7.190	158,327	-0.12(-1.64%)
Dec 24, 2014	7.020	7.310	7.310	7.310	171,000	+0.21(+2.96%)
Dec 23, 2014	7.200	7.850	6.810	7.100	516,864	-0.79(-10.01%)
Dec 22, 2014	6.890	7.900	6.830	7.890	502,326	+1.29(+19.55%)
Dec 19, 2014	7.030	7.110	6.560	6.600	908,840	-0.43(-6.12%)
Dec 18, 2014	7.220	7.360	7.000	7.030	631,518	-0.11(-1.54%)
Dec 17, 2014	7.720	7.772	7.120	7.140	107,001	-0.55(-7.15%)
Dec 16, 2014	7.740	7.830	7.500	7.690	121,962	-0.11(-1.41%)
Dec 15, 2014	7.530	7.840	7.410	7.800	379,274	+0.27(+3.59%)
Dec 12, 2014	7.350	7.830	7.030	7.530	698,597	+0.20(+2.73%)
Dec 11, 2014	7.000	7.520	7.000	7.330	230,588	+0.29(+4.12%)
Dec 10, 2014	7.280	7.430	7.010	7.040	146,496	-0.21(-2.90%)
Dec 09, 2014	7.480	7.490	7.060	7.250	271,820	-0.30(-3.97%)
Dec 08, 2014	7.800	8.160	7.500	7.550	293,077	-0.51(-6.33%)
Dec 05, 2014	8.300	8.490	7.905	8.060	522,100	-0.25(-3.01%)
Dec 04, 2014	8.760	8.820	8.300	8.310	169,052	-0.42(-4.81%)
Dec 03, 2014	8.610	8.840	8.400	8.730	87,513	+0.16(+1.87%)
Dec 02, 2014	8.510	8.800	8.500	8.570	154,074	+0.02(+0.23%)
Dec 01, 2014	8.620	8.830	8.380	8.550	123,967	-0.12(-1.38%)
Nov 28, 2014	8.700	8.730	8.280	8.670	157,008	+0.08(+0.93%)
Nov 26, 2014	9.150	8.590	8.590	8.590	431,900	-0.65(-7.03%)
Nov 25, 2014	9.540	9.540	9.210	9.240	261,888	-0.30(-3.14%)
Nov 24, 2014	9.850	9.892	9.250	9.540	157,096	-0.18(-1.85%)
Nov 21, 2014	9.900	10.60	9.570	9.720	203,806	-0.21(-2.11%)
Nov 20, 2014	10.75	10.90	9.810	9.930	227,171	-0.84(-7.80%)
Nov 19, 2014	10.42	10.99	10.29	10.77	139,977	+0.29(+2.77%)
Nov 18, 2014	10.36	10.72	10.27	10.48	88,161	+0.09(+0.87%)
Nov 17, 2014	10.08	10.66	10.08	10.39	175,534	+0.25(+2.47%)
Nov 14, 2014	9.680	10.29	9.640	10.14	123,075	+0.49(+5.08%)
Nov 13, 2014	9.760	9.796	9.560	9.650	66,884	-0.15(-1.53%)
Nov 12, 2014	9.700	9.860	9.680	9.800	62,536	+0.10(+1.03%)
Nov 11, 2014	9.860	9.980	9.500	9.700	76,737	-0.17(-1.72%)
Nov 10, 2014	9.800	9.980	9.660	9.870	124,613	+0.22(+2.28%)
Nov 07, 2014	9.820	9.820	9.480	9.650	126,783	+0.12(+1.26%)
Nov 06, 2014	9.570	9.635	9.420	9.530	47,724	-0.09(-0.94%)
Nov 05, 2014	9.810	10.13	9.470	9.620	174,478	-0.20(-2.04%)
Nov 04, 2014	9.150	10.00	9.150	9.820	216,364	+0.60(+6.51%)
Nov 03, 2014	9.150	9.300	9.020	9.220	136,666	+0.22(+2.44%)
Oct 31, 2014	8.900	9.290	8.800	9.000	164,906	+0.16(+1.81%)
Oct 30, 2014	9.080	9.090	8.800	8.840	141,770	-0.19(-2.10%)
Oct 29, 2014	9.380	9.380	9.010	9.030	103,993	-0.31(-3.32%)
Oct 28, 2014	9.000	9.370	9.000	9.340	114,574	+0.33(+3.66%)
Oct 27, 2014	9.770	9.770	8.774	9.010	286,042	-0.76(-7.78%)
Oct 24, 2014	10.00	10.20	9.520	9.770	167,971	-0.21(-2.10%)
Oct 23, 2014	10.42	10.50	9.980	9.980	301,443	-0.46(-4.41%)
Oct 22, 2014	10.50	10.55	10.22	10.44	154,220	-0.12(-1.14%)
Oct 21, 2014	10.11	10.59	10.00	10.56	135,995	+0.58(+5.81%)
Oct 20, 2014	10.02	10.16	10.05	9.980	131,584	-0.07(-0.70%)
Oct 17, 2014	10.30	10.36	10.03	10.05	156,225	-0.23(-2.24%)
Oct 16, 2014	9.900	10.30	9.890	10.28	66,372	+0.12(+1.23%)
Oct 15, 2014	10.19	10.20	9.880	10.15	99,278	+0.14(+1.45%)
Oct 14, 2014	9.920	10.27	9.920	10.01	77,362	+0.12(+1.21%)
Oct 13, 2014	10.11	10.21	9.830	9.890	195,903	-0.27(-2.66%)
Oct 10, 2014	10.51	10.53	10.15	10.16	171,414	-0.39(-3.74%)
Oct 09, 2014	10.71	10.82	10.51	10.55	71,549	-0.19(-1.73%)
Oct 08, 2014	10.69	10.87	10.40	10.74	134,362	+0.00(+0.00%)
Oct 07, 2014	11.00	11.00	10.65	10.74	94,119	-0.43(-3.85%)
Oct 06, 2014	11.43	11.57	10.80	11.17	180,232	-0.07(-0.62%)
Oct 03, 2014	10.99	11.43	10.90	11.24	196,387	+0.32(+2.93%)
Oct 02, 2014	10.82	11.07	10.52	10.92	137,904	+0.24(+2.25%)
Oct 01, 2014	10.75	10.78	10.51	10.68	176,517	-0.07(-0.65%)
Sep 30, 2014	11.10	11.12	10.71	10.75	145,338	-0.26(-2.36%)
Sep 29, 2014	10.50	11.08	10.40	11.01	177,805	+0.51(+4.86%)
Sep 26, 2014	11.00	11.16	10.50	10.50	267,020	-0.42(-3.85%)
Sep 25, 2014	11.30	11.43	10.73	10.92	364,030	-0.38(-3.36%)
Sep 24, 2014	11.13	11.46	11.00	11.30	268,561	+0.14(+1.25%)
Sep 23, 2014	11.12	11.30	11.01	11.16	106,754	+0.02(+0.18%)
Sep 22, 2014	11.50	11.50	10.80	11.14	247,761	-0.37(-3.21%)
Sep 19, 2014	11.45	11.77	11.25	11.51	290,619	+0.01(+0.09%)
Sep 18, 2014	11.90	12.05	11.15	11.50	636,626	-0.30(-2.54%)
Sep 17, 2014	12.00	12.41	11.80	11.80	470,664	-0.26(-2.16%)
Sep 16, 2014	12.20	12.25	11.62	12.06	441,241	-0.19(-1.55%)
Sep 15, 2014	12.90	13.10	12.10	12.25	511,365	-0.55(-4.30%)
Sep 12, 2014	13.37	13.40	12.65	12.80	473,167	-0.35(-2.66%)
Sep 11, 2014	13.35	13.35	13.03	13.15	505,683	-0.20(-1.50%)
Sep 10, 2014	13.85	13.85	13.16	13.35	325,187	-0.53(-3.82%)
Sep 09, 2014	13.84	14.20	13.11	13.88	910,839	+0.03(+0.22%)
Sep 08, 2014	13.08	14.31	12.88	13.85	772,849	+0.52(+3.90%)
Sep 05, 2014	12.10	13.33	12.10	13.33	1,415,828	+1.25(+10.35%)
Sep 04, 2014	11.44	12.69	11.38	12.08	1,007,980	+0.60(+5.23%)
Sep 03, 2014	11.50	11.68	11.11	11.48	204,413	+0.00(+0.00%)
Sep 02, 2014	11.06	11.48	11.05	11.48	255,537	+0.25(+2.23%)
Aug 29, 2014	11.19	11.23	11.23	11.23	126,100	+0.03(+0.27%)
Aug 28, 2014	10.80	11.47	10.77	11.20	450,903	+0.33(+3.04%)
Aug 27, 2014	11.00	11.13	10.70	10.87	436,491	-0.19(-1.72%)
Aug 26, 2014	11.30	11.40	10.88	11.06	432,442	-0.33(-2.90%)
Aug 25, 2014	11.94	11.94	11.34	11.39	485,411	-0.48(-4.04%)
Aug 22, 2014	11.81	12.00	11.52	11.87	659,712	+0.04(+0.34%)
Aug 21, 2014	10.50	11.95	10.42	11.83	1,860,457	+1.44(+13.86%)
Aug 20, 2014	11.20	11.26	9.960	10.39	1,890,153	-0.97(-8.54%)
Aug 19, 2014	12.08	12.08	11.13	11.36	580,965	-0.67(-5.57%)
Aug 18, 2014	12.36	12.40	12.01	12.03	221,319	-0.08(-0.66%)
Aug 15, 2014	12.39	12.47	12.15	12.11	230,180	-0.15(-1.22%)
Aug 14, 2014	12.62	12.79	12.25	12.26	161,177	-0.36(-2.85%)
Aug 13, 2014	12.88	12.90	12.57	12.62	110,407	-0.28(-2.17%)
Aug 12, 2014	13.02	13.05	12.81	12.90	80,501	-0.05(-0.39%)
Aug 11, 2014	13.38	13.40	12.88	12.95	205,053	-0.28(-2.12%)
Aug 08, 2014	13.14	13.65	13.10	13.23	257,756	-0.07(-0.53%)
Aug 07, 2014	12.68	13.50	12.66	13.30	363,862	+0.53(+4.15%)
Aug 06, 2014	12.70	12.87	12.60	12.77	143,402	-0.04(-0.31%)
Aug 05, 2014	12.74	13.10	12.60	12.81	148,965	-0.22(-1.69%)
Aug 04, 2014	12.77	13.17	12.50	13.03	308,339	+0.34(+2.68%)
Aug 01, 2014	12.03	12.70	12.00	12.69	180,318	+0.68(+5.66%)
Jul 31, 2014	12.40	12.45	12.00	12.01	283,049	-0.41(-3.30%)
Jul 30, 2014	12.58	12.72	12.41	12.42	64,156	-0.16(-1.27%)
Jul 29, 2014	12.41	12.80	12.41	12.58	696,238	+0.08(+0.64%)
Jul 28, 2014	12.84	12.84	12.36	12.50	313,356	-0.25(-1.96%)
Jul 25, 2014	12.75	12.85	12.53	12.75	162,486	+0.05(+0.39%)
Jul 24, 2014	12.16	12.85	12.16	12.70	233,362	+0.11(+0.87%)
Jul 23, 2014	12.25	12.72	12.25	12.59	325,374	+0.34(+2.78%)
Jul 22, 2014	12.25	12.72	12.11	12.25	420,795	-0.03(-0.24%)
Jul 21, 2014	12.63	12.73	12.04	12.28	450,417	-0.67(-5.17%)
Jul 18, 2014	13.05	13.06	12.50	12.95	449,971	-0.07(-0.54%)
Jul 17, 2014	13.22	13.40	13.00	13.02	313,320	-0.20(-1.51%)
Jul 16, 2014	13.72	13.72	13.18	13.22	324,624	-0.43(-3.15%)
Jul 15, 2014	13.80	13.98	13.60	13.65	167,794	-0.12(-0.87%)
Jul 14, 2014	13.70	14.02	13.70	13.77	372,057	-0.05(-0.36%)
Jul 11, 2014	14.27	14.28	13.80	13.82	286,570	-0.43(-3.02%)
Jul 10, 2014	13.40	14.54	12.80	14.25	515,887	+0.75(+5.56%)
Jul 09, 2014	13.53	13.75	13.24	13.50	462,320	-0.29(-2.10%)
Jul 08, 2014	14.35	14.45	13.52	13.79	952,138	-0.54(-3.77%)
Jul 07, 2014	14.50	14.79	14.21	14.33	494,502	-0.22(-1.51%)
Jul 03, 2014	14.74	14.55	14.55	14.55	245,600	-0.14(-0.95%)
Jul 02, 2014	14.85	15.10	14.50	14.69	732,114	+0.11(+0.75%)
Jul 01, 2014	14.95	15.08	14.49	14.58	958,036	-0.39(-2.61%)
Jun 30, 2014	15.20	15.30	14.90	14.97	695,291	-0.12(-0.80%)
Jun 27, 2014	15.25	15.45	14.90	15.09	744,448	-0.05(-0.33%)
Jun 26, 2014	15.15	15.87	14.91	15.14	1,197,344	-0.12(-0.79%)
Jun 25, 2014	15.13	16.18	15.00	15.26	3,566,764	+0.36(+2.42%)

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.