Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	2.114	2.121	2.071	2.115	6,075	+0.09(+4.54%)
Jun 29, 2015	2.071	2.079	2.002	2.023	20,613	-0.07(-3.54%)
Jun 26, 2015	2.144	2.144	2.078	2.098	6,879	-0.05(-2.37%)
Jun 25, 2015	2.151	2.152	2.148	2.148	2,955	+0.00(+0.17%)
Jun 24, 2015	2.157	2.157	2.145	2.145	5,099	-0.01(-0.57%)
Jun 23, 2015	2.196	2.196	2.153	2.157	9,387	-0.01(-0.54%)
Jun 22, 2015	2.124	2.196	2.120	2.169	29,708	+0.06(+2.81%)
Jun 19, 2015	2.148	2.148	2.079	2.109	5,841	-0.00(-0.21%)
Jun 18, 2015	2.144	2.144	1.846	2.114	23,668	-0.09(-3.92%)
Jun 17, 2015	2.092	2.200	2.092	2.200	8,594	+0.09(+4.29%)
Jun 16, 2015	2.114	2.114	2.109	2.110	9,246	-0.00(-0.20%)
Jun 15, 2015	2.071	2.114	2.036	2.114	7,062	-0.01(-0.41%)
Jun 12, 2015	2.123	2.126	2.045	2.123	15,001	-0.00(-0.20%)
Jun 11, 2015	2.123	2.167	2.123	2.127	22,982	-0.04(-1.79%)
Jun 10, 2015	2.179	2.200	2.144	2.166	15,792	+0.03(+1.17%)
Jun 09, 2015	2.140	2.148	2.140	2.141	16,688	+0.00(+0.04%)
Jun 08, 2015	2.067	2.174	2.067	2.140	23,118	+0.03(+1.32%)
Jun 05, 2015	2.063	2.114	2.054	2.112	12,206	+0.06(+2.81%)
Jun 04, 2015	1.999	2.101	1.973	2.054	15,388	+0.06(+3.23%)
Jun 03, 2015	1.934	2.006	1.934	1.990	2,219	+0.01(+0.65%)
Jun 02, 2015	1.947	1.977	1.943	1.977	9,589	-0.03(-1.49%)
Jun 01, 2015	2.037	2.037	1.943	2.007	50,917	-0.06(-2.70%)
May 29, 2015	2.140	2.243	1.939	2.063	71,738	-0.08(-3.60%)
May 28, 2015	1.875	2.219	1.853	2.140	95,396	+0.24(+12.36%)
May 27, 2015	1.853	1.913	1.853	1.904	3,948	+0.01(+0.45%)
May 26, 2015	1.857	1.896	1.857	1.896	474	+0.03(+1.37%)
May 22, 2015	1.862	1.870	1.870	1.870	5,374	+0.03(+1.63%)
May 21, 2015	1.922	1.922	1.840	1.840	12,631	-0.01(-0.46%)
May 19, 2015	1.849	1.849	1.849	1.849	91	-0.00(-0.24%)
May 18, 2015	1.849	1.871	1.837	1.853	6,533	+0.03(+1.41%)
May 14, 2015	1.862	1.827	1.827	1.827	18	-0.06(-2.95%)
May 13, 2015	1.875	1.883	1.862	1.883	7,715	+0.02(+1.15%)
May 12, 2015	1.874	1.874	1.862	1.862	474	-0.02(-0.89%)
May 11, 2015	1.883	1.883	1.857	1.878	4,860	-0.00(-0.25%)
May 08, 2015	1.819	1.883	1.797	1.883	39,916	+0.10(+5.52%)
May 07, 2015	1.845	1.845	1.780	1.785	6,888	+0.00(+0.24%)
May 06, 2015	1.802	1.870	1.780	1.780	13,456	-0.01(-0.48%)
May 05, 2015	1.939	1.939	1.789	1.789	31,925	-0.03(-1.41%)
May 04, 2015	1.815	1.840	1.802	1.815	5,848	-0.03(-1.40%)
May 01, 2015	1.840	1.840	1.840	1.840	329	-0.02(-0.92%)
Apr 30, 2015	1.797	1.857	1.797	1.857	8,404	+0.02(+1.17%)
Apr 29, 2015	1.802	1.836	1.797	1.836	6,362	+0.02(+0.94%)
Apr 28, 2015	1.849	1.879	1.811	1.819	5,378	-0.06(-2.97%)
Apr 27, 2015	1.874	1.874	1.874	1.874	1,289	-0.01(-0.46%)
Apr 24, 2015	1.883	1.883	1.883	1.883	2,490	+0.00(+0.23%)
Apr 23, 2015	1.819	1.917	1.819	1.879	2,397	+0.08(+4.52%)
Apr 22, 2015	1.798	1.798	1.798	1.798	2,336	+0.00(+0.00%)
Apr 20, 2015	1.883	1.797	1.797	1.797	77	-0.00(-0.24%)
Apr 17, 2015	1.934	1.934	1.800	1.802	5,023	+0.00(+0.00%)
Apr 15, 2015	1.797	1.802	1.802	1.802	9	+0.02(+1.20%)
Apr 14, 2015	1.827	1.827	1.776	1.780	14,120	-0.06(-3.47%)
Apr 13, 2015	1.862	1.891	1.840	1.844	5,979	-0.03(-1.83%)
Apr 10, 2015	1.879	1.879	1.879	1.879	843	-0.06(-2.88%)
Apr 09, 2015	1.819	1.934	1.802	1.934	42,932	+0.14(+7.88%)
Apr 08, 2015	1.793	1.793	1.793	1.793	6,308	+0.01(+0.72%)
Apr 07, 2015	1.759	1.785	1.759	1.780	1,434	-0.00(-0.24%)
Apr 06, 2015	1.699	1.785	1.699	1.785	15,648	+0.07(+4.25%)
Apr 02, 2015	1.759	1.712	1.712	1.712	15,888	-0.00(-0.25%)
Apr 01, 2015	1.755	1.797	1.716	1.716	11,033	-0.05(-2.86%)
Mar 31, 2015	1.812	1.812	1.755	1.767	19,477	+0.01(+0.68%)
Mar 30, 2015	1.776	1.793	1.712	1.755	8,185	-0.04(-2.38%)
Mar 27, 2015	1.789	1.798	1.789	1.797	4,453	-0.02(-1.07%)
Mar 26, 2015	1.827	1.827	1.792	1.817	2,458	-0.01(-0.57%)
Mar 25, 2015	1.768	1.827	1.732	1.827	6,100	+0.04(+2.15%)
Mar 24, 2015	1.750	1.810	1.750	1.789	4,430	+0.05(+2.65%)
Mar 23, 2015	1.716	1.743	1.716	1.743	2,722	+0.02(+1.04%)
Mar 20, 2015	1.750	1.776	1.725	1.725	4,808	+0.03(+1.51%)
Mar 19, 2015	1.725	1.776	1.699	1.699	14,463	-0.02(-1.00%)
Mar 18, 2015	1.716	1.716	1.708	1.716	5,413	-0.00(-0.25%)
Mar 17, 2015	1.714	1.750	1.704	1.720	35,888	-0.02(-0.99%)
Mar 16, 2015	1.759	1.776	1.725	1.738	36,535	-0.09(-4.69%)
Mar 13, 2015	1.815	1.823	1.742	1.823	28,663	+0.01(+0.47%)
Mar 12, 2015	1.793	1.815	1.776	1.815	5,112	+0.02(+1.19%)
Mar 11, 2015	1.793	1.802	1.742	1.793	5,977	+0.02(+0.96%)
Mar 10, 2015	1.780	1.780	1.758	1.776	10,056	+0.01(+0.72%)
Mar 09, 2015	1.780	1.802	1.717	1.763	16,219	-0.04(-2.12%)
Mar 06, 2015	1.842	1.842	1.791	1.802	13,732	-0.03(-1.46%)
Mar 05, 2015	1.818	1.852	1.802	1.828	8,011	-0.01(-0.32%)
Mar 04, 2015	1.827	1.834	1.827	1.834	1,535	-0.01(-0.76%)
Mar 03, 2015	1.802	1.848	1.802	1.848	1,238	+0.02(+1.16%)
Feb 27, 2015	1.869	1.827	1.827	1.827	132	+0.02(+1.17%)
Feb 26, 2015	1.802	1.823	1.802	1.806	12,288	-0.03(-1.39%)
Feb 25, 2015	1.861	1.861	1.831	1.831	2,538	-0.06(-2.92%)
Feb 24, 2015	1.882	1.886	1.844	1.886	4,284	+0.05(+2.77%)
Feb 23, 2015	1.789	1.835	1.789	1.835	7,072	+0.05(+2.61%)
Feb 20, 2015	1.802	1.839	1.789	1.789	13,012	-0.02(-0.94%)
Feb 19, 2015	1.827	1.827	1.806	1.806	1,712	-0.03(-1.61%)
Feb 18, 2015	1.865	1.865	1.835	1.835	2,151	+0.04(+2.34%)
Feb 17, 2015	1.816	1.821	1.793	1.793	10,701	+0.02(+1.22%)
Feb 13, 2015	1.810	1.772	1.772	1.772	14,390	-0.06(-3.04%)
Feb 12, 2015	1.799	1.831	1.799	1.827	4,524	-0.02(-0.89%)
Feb 11, 2015	1.780	1.844	1.780	1.844	1,356	+0.06(+3.57%)
Feb 10, 2015	1.814	1.814	1.776	1.780	17,516	-0.04(-2.33%)
Feb 09, 2015	1.772	1.852	1.763	1.823	16,209	+0.08(+4.37%)
Feb 06, 2015	1.772	1.772	1.708	1.746	8,650	-0.04(-2.14%)
Feb 05, 2015	1.785	1.811	1.632	1.785	101,806	-0.01(-0.77%)
Feb 04, 2015	1.785	1.798	1.785	1.798	2,127	+0.00(+0.11%)
Feb 03, 2015	1.814	1.814	1.789	1.796	3,949	-0.02(-0.98%)
Feb 02, 2015	1.810	1.814	1.780	1.814	2,809	+0.00(+0.02%)
Jan 30, 2015	1.759	1.814	1.751	1.814	9,495	+0.05(+2.61%)
Jan 29, 2015	1.840	1.840	1.768	1.768	9,507	-0.04(-2.11%)
Jan 28, 2015	1.874	1.874	1.806	1.806	6,093	-0.06(-3.20%)
Jan 27, 2015	1.776	1.873	1.776	1.866	34,823	+0.03(+1.41%)
Jan 26, 2015	1.746	1.857	1.738	1.840	8,577	+0.05(+2.84%)
Jan 23, 2015	1.857	1.896	1.768	1.789	45,144	-0.02(-1.17%)
Jan 22, 2015	1.878	1.878	1.780	1.810	12,227	-0.01(-0.70%)
Jan 21, 2015	1.861	1.871	1.768	1.823	40,121	-0.05(-2.49%)
Jan 20, 2015	1.903	1.903	1.835	1.869	6,794	+0.00(+0.23%)
Jan 16, 2015	1.992	2.001	1.840	1.865	65,053	-0.18(-8.81%)
Jan 15, 2015	2.124	2.213	1.818	2.045	115,415	-0.35(-14.45%)
Jan 14, 2015	2.416	2.416	2.386	2.391	23,539	-0.07(-2.76%)
Jan 13, 2015	2.357	2.459	2.357	2.459	9,337	+0.04(+1.82%)
Jan 12, 2015	2.492	2.543	2.492	2.415	26,811	+0.08(+3.57%)
Jan 09, 2015	2.331	2.340	2.247	2.331	39,496	+0.01(+0.33%)
Jan 08, 2015	2.310	2.336	2.310	2.324	22,204	+0.00(+0.04%)
Jan 07, 2015	2.225	2.323	2.213	2.323	62,778	+0.12(+5.38%)
Jan 06, 2015	2.065	2.204	2.065	2.204	75,952	+0.13(+6.34%)
Jan 05, 2015	2.056	2.077	2.035	2.073	27,656	+0.02(+0.78%)
Jan 02, 2015	2.064	2.069	2.056	2.057	6,331	+0.00(+0.13%)
Dec 31, 2014	2.035	2.054	2.054	2.054	4,010	+0.02(+0.74%)
Dec 30, 2014	2.069	2.069	2.039	2.039	1,568	-0.00(-0.21%)
Dec 29, 2014	1.988	2.056	1.988	2.043	26,209	+0.08(+3.88%)
Dec 26, 2014	2.018	2.026	1.950	1.967	23,822	-0.02(-1.07%)
Dec 24, 2014	2.018	1.988	1.988	1.988	28,781	+0.01(+0.64%)
Dec 23, 2014	1.980	2.010	1.975	1.975	8,691	+0.00(+0.00%)
Dec 22, 2014	1.937	2.026	1.899	1.975	24,851	+0.03(+1.75%)
Dec 19, 2014	2.035	2.035	1.937	1.941	7,443	-0.08(-3.98%)
Dec 18, 2014	2.056	2.056	1.891	2.022	32,815	+0.01(+0.42%)
Dec 17, 2014	2.001	2.013	2.001	2.013	712	+0.07(+3.49%)
Dec 16, 2014	1.929	2.013	1.869	1.946	21,107	-0.00(-0.22%)
Dec 15, 2014	1.984	1.984	1.946	1.950	9,578	-0.06(-3.13%)
Dec 12, 2014	1.963	2.013	1.963	2.013	8,580	+0.01(+0.71%)
Dec 11, 2014	2.052	2.052	1.960	1.999	10,854	-0.05(-2.58%)
Dec 10, 2014	1.996	2.052	1.996	2.052	651	+0.01(+0.62%)
Dec 09, 2014	2.001	2.051	1.946	2.039	46,809	-0.01(-0.41%)
Dec 08, 2014	2.047	2.051	2.026	2.047	28,732	+0.04(+2.21%)
Dec 05, 2014	2.039	2.043	1.934	2.003	16,180	-0.03(-1.54%)
Dec 04, 2014	1.942	2.034	1.942	2.034	27,424	+0.06(+3.18%)
Dec 03, 2014	1.791	1.976	1.791	1.972	117,086	+0.18(+10.20%)
Dec 02, 2014	1.799	1.799	1.780	1.789	18,371	-0.01(-0.56%)
Dec 01, 2014	1.795	1.808	1.774	1.799	13,097	+0.03(+1.42%)
Nov 28, 2014	1.791	1.816	1.774	1.774	9,074	-0.01(-0.47%)
Nov 26, 2014	1.791	1.782	1.782	1.782	12,607	+0.01(+0.47%)
Nov 25, 2014	1.787	1.841	1.774	1.774	67,266	-0.02(-0.94%)
Nov 24, 2014	1.791	1.833	1.778	1.791	36,804	-0.00(-0.23%)
Nov 21, 2014	1.791	1.824	1.783	1.795	9,836	+0.04(+2.15%)
Nov 20, 2014	1.770	1.846	1.724	1.757	163,091	-0.02(-1.38%)
Nov 19, 2014	1.782	1.782	1.782	1.782	475	+0.02(+0.92%)
Nov 18, 2014	1.787	1.799	1.766	1.766	6,068	-0.01(-0.47%)
Nov 17, 2014	1.837	1.837	1.749	1.774	28,116	-0.03(-1.63%)
Nov 14, 2014	1.774	1.833	1.745	1.803	24,570	+0.03(+1.66%)
Nov 13, 2014	1.803	1.892	1.761	1.774	122,703	+0.00(+0.19%)
Nov 12, 2014	1.766	1.771	1.766	1.771	3,332	+0.03(+1.49%)
Nov 11, 2014	1.787	1.833	1.736	1.745	5,763	-0.03(-1.66%)
Nov 10, 2014	1.770	1.862	1.728	1.774	147,922	+0.04(+2.43%)
Nov 07, 2014	1.858	1.879	1.732	1.732	86,819	-0.08(-4.63%)
Nov 06, 2014	1.803	1.862	1.791	1.816	79,933	+0.03(+1.65%)
Nov 05, 2014	1.816	1.829	1.766	1.787	16,011	-0.03(-1.85%)
Nov 04, 2014	1.850	1.854	1.820	1.820	15,697	-0.03(-1.59%)
Nov 03, 2014	1.787	1.854	1.787	1.850	4,336	+0.01(+0.68%)
Oct 31, 2014	1.837	1.837	1.808	1.837	1,503	+0.03(+1.63%)
Oct 30, 2014	1.854	1.858	1.782	1.808	1,983	-0.03(-1.89%)
Oct 29, 2014	1.782	1.858	1.774	1.843	6,681	+0.07(+3.86%)
Oct 28, 2014	1.820	1.942	1.774	1.774	21,356	-0.03(-1.59%)
Oct 27, 2014	1.774	1.803	1.774	1.803	4,172	+0.03(+1.62%)
Oct 24, 2014	1.774	1.883	1.774	1.774	7,671	-0.02(-1.12%)
Oct 23, 2014	1.770	1.794	1.770	1.794	2,324	+0.04(+2.35%)
Oct 22, 2014	1.833	1.875	1.753	1.753	24,758	-0.10(-5.37%)
Oct 21, 2014	1.820	1.892	1.820	1.852	2,628	+0.02(+1.30%)
Oct 20, 2014	1.749	1.829	1.749	1.829	8,361	+0.08(+4.57%)
Oct 17, 2014	1.711	1.774	1.711	1.749	14,006	+0.05(+2.97%)
Oct 16, 2014	1.892	1.909	1.650	1.698	83,939	-0.26(-13.30%)
Oct 15, 2014	1.934	1.883	1.883	1.959	60,137	+0.08(+4.02%)
Oct 14, 2014	1.871	1.883	1.871	1.883	12,019	+0.02(+1.13%)
Oct 13, 2014	1.837	1.862	1.837	1.862	9,032	+0.03(+1.37%)
Oct 10, 2014	1.846	1.867	1.837	1.837	3,660	-0.02(-0.91%)
Oct 09, 2014	1.858	1.863	1.850	1.854	7,966	-0.00(-0.23%)
Oct 08, 2014	1.858	1.858	1.858	1.858	492	+0.01(+0.69%)
Oct 06, 2014	1.841	1.846	1.846	1.846	328	-0.01(-0.45%)
Oct 03, 2014	1.850	1.923	1.829	1.854	10,162	+0.03(+1.92%)
Oct 02, 2014	1.816	1.819	1.812	1.819	1,665	+0.01(+0.39%)
Oct 01, 2014	1.934	1.934	1.812	1.812	20,633	-0.14(-7.35%)
Sep 30, 2014	1.956	1.956	1.956	1.956	1,836	+0.01(+0.69%)
Sep 29, 2014	1.976	1.976	1.913	1.942	11,974	-0.04(-2.12%)
Sep 26, 2014	1.997	2.060	1.984	1.984	12,198	-0.05(-2.28%)
Sep 24, 2014	2.030	2.030	2.030	2.030	64	+0.03(+1.37%)
Sep 23, 2014	2.003	2.003	2.003	2.003	387	+0.01(+0.30%)
Sep 22, 2014	2.041	2.043	1.997	1.997	13,261	-0.03(-1.66%)
Sep 19, 2014	2.060	2.073	2.051	2.030	21,273	+0.02(+1.05%)
Sep 17, 2014	1.988	2.009	2.009	2.009	104	-0.03(-1.65%)
Sep 16, 2014	1.988	2.060	1.988	2.043	3,665	+0.05(+2.38%)
Sep 15, 2014	2.005	2.060	1.988	1.996	11,672	-0.06(-2.73%)
Sep 11, 2014	2.026	2.051	2.051	2.051	156	+0.07(+3.39%)
Sep 10, 2014	2.030	2.035	1.984	1.984	2,421	-0.04(-1.87%)
Sep 09, 2014	2.001	2.022	2.001	2.022	4,727	+0.00(+0.00%)
Sep 08, 2014	2.022	2.022	2.005	2.022	3,465	+0.00(+0.00%)
Sep 05, 2014	2.018	2.022	1.993	2.022	13,542	+0.00(+0.00%)
Sep 04, 2014	2.022	2.022	2.022	2.022	815	+0.00(+0.00%)
Sep 03, 2014	1.997	1.997	1.989	2.022	7,867	+0.03(+1.74%)
Sep 02, 2014	2.043	2.043	1.985	1.987	2,161	-0.06(-2.71%)
Aug 29, 2014	2.039	2.043	2.043	2.043	12,472	+0.02(+1.03%)
Aug 28, 2014	2.043	1.998	2.043	2.022	5,432	+0.02(+1.21%)
Aug 27, 2014	2.043	2.043	1.998	1.998	3,770	-0.04(-2.00%)
Aug 26, 2014	2.001	2.043	2.001	2.039	19,915	+0.00(+0.00%)
Aug 25, 2014	2.001	2.001	1.980	2.039	17,403	+0.07(+3.38%)
Aug 22, 2014	2.039	2.039	1.968	1.972	1,127	-0.07(-3.27%)
Aug 21, 2014	2.035	2.039	2.010	2.039	1,499	-0.00(-0.02%)
Aug 20, 2014	1.997	2.043	1.960	2.039	18,948	+0.08(+3.84%)
Aug 19, 2014	1.976	2.001	1.964	1.964	30,185	-0.05(-2.32%)
Aug 18, 2014	2.043	2.043	1.980	2.010	7,848	-0.01(-0.58%)
Aug 15, 2014	2.014	2.014	2.014	2.022	858	+0.04(+1.78%)
Aug 14, 2014	1.968	2.060	1.968	1.987	6,205	+0.03(+1.38%)
Aug 13, 2014	2.060	2.060	1.960	1.960	4,698	-0.08(-4.08%)
Aug 12, 2014	2.060	2.064	1.951	2.043	4,223	-0.01(-0.41%)
Aug 11, 2014	2.026	2.051	2.026	2.051	16,732	+0.05(+2.29%)
Aug 08, 2014	2.043	2.043	2.001	2.005	8,569	-0.05(-2.44%)
Aug 07, 2014	2.064	2.064	2.051	2.055	10,426	-0.01(-0.40%)
Aug 06, 2014	2.026	2.064	1.980	2.064	22,011	+0.02(+1.02%)
Aug 05, 2014	2.022	2.060	2.022	2.043	29,914	+0.00(+0.00%)
Aug 04, 2014	1.980	2.043	1.980	2.043	57,972	+0.06(+3.16%)
Aug 01, 2014	1.960	1.997	1.960	1.980	18,065	-0.01(-0.42%)
Jul 31, 2014	2.043	2.043	1.972	1.989	10,915	-0.05(-2.65%)
Jul 30, 2014	2.005	2.043	2.005	2.043	25,465	+0.01(+0.41%)
Jul 29, 2014	2.014	2.085	1.993	2.035	16,768	+0.05(+2.52%)
Jul 28, 2014	1.968	2.035	1.960	1.985	47,925	-0.04(-1.86%)
Jul 25, 2014	2.014	2.022	1.980	2.022	12,357	+0.03(+1.46%)
Jul 24, 2014	2.076	2.080	1.993	1.993	39,129	-0.05(-2.45%)
Jul 23, 2014	2.047	2.047	1.972	2.043	44,941	+0.06(+3.16%)
Jul 22, 2014	1.989	2.064	1.939	1.980	54,614	+0.00(+0.13%)
Jul 21, 2014	1.914	1.997	1.914	1.978	98,658	+0.06(+3.36%)
Jul 18, 2014	1.872	1.918	1.859	1.914	43,346	+0.05(+2.68%)
Jul 17, 2014	1.805	1.976	1.802	1.864	53,520	+0.09(+5.33%)
Jul 16, 2014	1.647	1.893	1.643	1.769	137,037	+0.14(+8.82%)
Jul 15, 2014	1.647	1.647	1.622	1.626	9,812	+0.00(+0.03%)
Jul 14, 2014	1.647	1.647	1.598	1.626	10,762	-0.00(-0.03%)
Jul 11, 2014	1.647	1.647	1.622	1.626	8,864	-0.02(-1.27%)
Jul 10, 2014	1.639	1.647	1.630	1.647	3,127	+0.00(+0.00%)
Jul 09, 2014	1.647	1.647	1.639	1.647	12,872	+0.00(+0.25%)
Jul 08, 2014	1.639	1.647	1.634	1.643	6,802	+0.00(+0.25%)
Jul 07, 2014	1.647	1.647	1.595	1.639	45,147	+0.01(+0.51%)
Jul 03, 2014	1.630	1.630	1.630	1.630	239	-0.01(-0.51%)
Jul 02, 2014	1.568	1.639	1.568	1.639	8,409	+0.09(+5.93%)

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.