Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	1.921	1.918	1.918	1.918	1	+0.06(+3.22%)
Jul 29, 2015	1.837	1.858	1.858	1.858	14	-0.02(-1.13%)
Jul 24, 2015	2.006	1.879	1.879	1.879	1	+0.08(+4.31%)
Jul 23, 2015	1.857	1.858	1.794	1.801	2,777	-0.07(-3.77%)
Jul 22, 2015	1.872	1.872	1.872	1.872	2,040	-0.01(-0.38%)
Jul 21, 2015	2.013	2.013	1.872	1.879	849	+0.00(+0.00%)
Jul 20, 2015	2.013	2.013	1.820	1.879	6,550	-0.08(-4.32%)
Jul 17, 2015	1.879	2.005	1.773	1.964	8,810	+0.14(+7.73%)
Jul 16, 2015	1.907	2.118	1.709	1.823	133,613	+0.03(+1.59%)
Jul 13, 2015	1.787	1.794	1.794	1.794	141	+0.04(+2.01%)
Jul 10, 2015	1.799	1.844	1.759	1.759	1,415	-0.08(-4.23%)
Jul 07, 2015	1.801	1.837	1.837	1.837	14,723	+0.00(+0.00%)
Jul 06, 2015	1.837	1.837	1.837	1.837	169	+0.03(+1.56%)
Jul 02, 2015	1.907	1.808	1.808	1.808	1,557	-0.03(-1.54%)
Jul 01, 2015	1.837	1.837	1.837	1.837	226	-0.08(-4.41%)
Jun 30, 2015	1.865	1.928	1.844	1.921	1,526	+0.00(+0.18%)
Jun 29, 2015	1.877	2.047	1.877	1.918	5,478	+0.06(+3.23%)
Jun 26, 2015	1.858	1.858	1.858	1.858	202	+0.00(+0.00%)
Jun 25, 2015	1.858	1.858	1.858	1.858	141	-0.01(-0.75%)
Jun 24, 2015	1.872	1.872	1.872	1.872	288	+0.00(+0.00%)
Jun 23, 2015	1.872	1.872	1.872	1.872	148	+0.00(+0.00%)
Jun 22, 2015	1.858	1.872	1.851	1.872	1,705	-0.06(-2.93%)
Jun 19, 2015	1.881	1.942	1.881	1.928	1,710	-0.01(-0.73%)
Jun 17, 2015	1.942	1.942	1.942	1.942	141	-0.05(-2.48%)
Jun 16, 2015	1.914	1.992	1.914	1.992	1,705	+0.01(+0.71%)
Jun 15, 2015	1.865	2.000	1.865	1.978	2,562	+0.05(+2.56%)
Jun 12, 2015	1.942	1.942	1.872	1.928	5,906	-0.07(-3.65%)
Jun 11, 2015	1.879	2.027	1.879	2.001	10,483	+0.14(+7.33%)
Jun 10, 2015	1.815	1.914	1.815	1.865	6,876	+0.07(+3.68%)
Jun 04, 2015	1.808	1.799	1.799	1.799	107	-0.01(-0.53%)
Jun 03, 2015	1.815	1.822	1.800	1.808	1,844	+0.04(+2.40%)
Jun 02, 2015	1.752	1.822	1.731	1.766	11,467	+0.00(+0.00%)
Jun 01, 2015	1.766	1.766	1.766	1.766	1,571	-0.02(-1.19%)
May 29, 2015	1.787	1.808	1.787	1.787	991	-0.01(-0.78%)
May 28, 2015	1.794	1.893	1.794	1.801	4,925	-0.06(-3.18%)
May 27, 2015	1.787	1.860	1.787	1.860	1,102	+0.02(+1.30%)
May 26, 2015	1.844	1.844	1.837	1.837	424	+0.04(+1.96%)
May 22, 2015	1.844	1.801	1.801	1.801	22,085	-0.11(-5.56%)
May 21, 2015	1.914	1.956	1.907	1.907	1,272	-0.03(-1.60%)
May 20, 2015	1.837	1.938	1.830	1.938	1,875	+0.07(+3.94%)
May 19, 2015	1.886	1.921	1.844	1.865	12,381	-0.06(-2.94%)
May 18, 2015	1.921	1.921	1.921	1.921	491	-0.05(-2.51%)
May 15, 2015	1.907	1.971	1.907	1.971	1,132	-0.01(-0.35%)
May 14, 2015	1.928	1.978	1.928	1.978	5,417	+0.00(+0.00%)
May 13, 2015	2.013	2.048	1.942	1.978	12,854	-0.00(-0.00%)
May 12, 2015	1.978	1.978	1.978	1.978	141	-0.06(-3.11%)
May 11, 2015	1.950	2.044	1.950	2.041	1,523	+0.01(+0.70%)
May 08, 2015	2.013	2.027	2.013	2.027	2,175	+0.06(+2.87%)
May 07, 2015	2.006	2.006	1.907	1.971	6,457	-0.06(-3.13%)
May 06, 2015	2.098	2.098	2.034	2.034	2,569	+0.00(+0.00%)
May 05, 2015	2.048	2.048	2.013	2.034	2,262	-0.02(-1.03%)
May 01, 2015	2.063	2.055	2.055	2.055	73	-0.03(-1.36%)
Apr 30, 2015	2.066	2.084	2.066	2.084	2,245	-0.02(-1.01%)
Apr 29, 2015	2.062	2.105	2.055	2.105	1,388	+0.00(+0.00%)
Apr 28, 2015	2.084	2.105	2.084	2.105	696	+0.01(+0.68%)
Apr 27, 2015	2.098	2.098	2.070	2.091	7,517	-0.04(-1.66%)
Apr 24, 2015	2.225	2.225	2.084	2.126	3,723	+0.01(+0.33%)
Apr 23, 2015	2.055	2.147	2.055	2.119	3,622	+0.07(+3.45%)
Apr 22, 2015	2.084	2.105	2.048	2.048	2,082	-0.06(-2.68%)
Apr 21, 2015	2.063	2.209	2.055	2.105	4,855	+0.04(+1.71%)
Apr 20, 2015	2.296	2.296	2.063	2.070	6,067	+0.04(+2.09%)
Apr 17, 2015	2.112	2.119	2.027	2.027	10,416	-0.15(-6.82%)
Apr 16, 2015	2.119	2.310	2.084	2.176	24,038	+0.00(+0.08%)
Apr 15, 2015	2.352	2.380	2.063	2.174	13,668	-0.12(-5.30%)
Apr 14, 2015	2.027	2.296	2.027	2.296	4,568	+0.18(+8.33%)
Apr 13, 2015	2.303	2.303	2.077	2.119	14,179	-0.18(-7.96%)
Apr 10, 2015	2.190	2.649	2.140	2.302	85,547	+0.22(+10.49%)
Apr 09, 2015	2.147	2.147	2.006	2.084	4,980	-0.01(-0.67%)
Apr 08, 2015	1.950	2.282	1.950	2.098	14,780	+0.16(+8.00%)
Apr 07, 2015	1.907	1.942	1.907	1.942	1,775	-0.02(-0.90%)
Apr 06, 2015	2.105	2.105	1.907	1.960	4,266	-0.02(-0.89%)
Apr 02, 2015	1.957	1.978	1.978	1.978	15,006	+0.02(+1.08%)
Apr 01, 2015	2.063	2.147	1.928	1.957	30,106	-0.10(-4.81%)
Mar 31, 2015	2.324	2.434	2.048	2.055	55,241	-0.37(-15.16%)
Mar 30, 2015	2.592	3.115	2.331	2.423	241,237	-0.06(-2.56%)
Mar 27, 2015	2.010	2.719	1.844	2.486	158,171	+0.58(+30.37%)
Mar 26, 2015	2.112	2.112	1.787	1.907	707	+0.01(+0.63%)
Mar 24, 2015	1.851	1.895	1.895	1.895	2,123	-0.05(-2.44%)
Mar 23, 2015	1.999	1.999	1.935	1.942	2,929	-0.07(-3.51%)
Mar 20, 2015	1.928	2.128	1.893	2.013	3,215	+0.00(+0.00%)
Mar 17, 2015	2.105	2.013	2.013	2.013	1,415	+0.02(+1.06%)
Mar 16, 2015	1.914	1.992	1.914	1.992	580	-0.05(-2.42%)
Mar 12, 2015	2.154	2.041	2.041	2.041	4,530	-0.06(-2.69%)
Mar 09, 2015	2.204	2.098	2.098	2.098	1,415	+0.23(+12.08%)
Mar 06, 2015	1.992	2.112	1.851	1.872	5,989	-0.25(-11.90%)
Mar 05, 2015	2.380	2.380	2.084	2.125	13,732	+0.07(+3.37%)
Mar 04, 2015	2.154	2.183	1.992	2.055	3,114	+0.10(+5.05%)
Mar 03, 2015	2.147	2.147	1.942	1.957	3,512	-0.06(-2.81%)
Mar 02, 2015	2.013	2.161	1.985	2.013	2,633	+0.04(+1.79%)
Feb 27, 2015	2.158	2.158	1.822	1.978	991	-0.04(-1.75%)
Feb 26, 2015	2.168	2.168	1.872	2.013	4,182	-0.17(-7.76%)
Feb 25, 2015	2.027	2.183	2.027	2.183	4,530	+0.17(+8.42%)
Feb 24, 2015	1.992	2.172	1.943	2.013	12,352	+0.24(+13.44%)
Feb 23, 2015	1.949	1.949	1.709	1.775	2,973	-0.06(-3.37%)
Feb 20, 2015	1.773	1.837	1.766	1.837	1,916	+0.01(+0.39%)
Feb 19, 2015	1.939	1.939	1.773	1.829	2,619	+0.04(+2.37%)
Feb 18, 2015	1.773	1.880	1.773	1.787	1,834	-0.01(-0.78%)
Feb 17, 2015	1.767	1.858	1.766	1.801	1,880	-0.10(-5.20%)
Feb 13, 2015	1.766	1.900	1.900	1.900	1,698	+0.11(+5.91%)
Feb 12, 2015	1.882	1.904	1.738	1.794	2,973	+0.06(+3.67%)
Feb 11, 2015	1.940	1.940	1.709	1.731	849	-0.20(-10.58%)
Feb 10, 2015	1.762	1.935	1.589	1.935	2,990	+0.23(+13.69%)
Feb 09, 2015	1.804	1.804	1.505	1.702	1,019	+0.01(+0.42%)
Feb 06, 2015	1.870	1.870	1.695	1.695	707	-0.14(-7.69%)
Feb 05, 2015	1.927	1.927	1.780	1.837	7,179	-0.05(-2.80%)
Feb 04, 2015	1.899	1.964	1.766	1.889	1,940	-0.12(-5.81%)
Feb 03, 2015	1.455	2.006	1.455	2.006	4,429	+0.37(+22.94%)
Feb 02, 2015	1.660	1.702	1.441	1.632	991	+0.00(+0.00%)
Jan 30, 2015	1.706	1.706	1.632	1.632	1,967	+0.00(+0.00%)
Jan 29, 2015	1.646	1.808	1.632	1.632	1,557	-0.10(-5.71%)
Jan 28, 2015	1.884	1.884	1.639	1.731	2,873	+0.02(+1.24%)
Jan 27, 2015	1.660	1.849	1.660	1.709	3,452	-0.01(-0.82%)
Jan 26, 2015	1.698	1.745	1.625	1.724	1,557	-0.04(-2.40%)
Jan 23, 2015	1.787	1.837	1.766	1.766	743	-0.06(-3.47%)
Jan 22, 2015	1.603	1.914	1.519	1.829	8,720	+0.17(+10.21%)
Jan 21, 2015	1.695	1.695	1.519	1.660	4,207	-0.02(-1.26%)
Jan 20, 2015	1.589	1.681	1.441	1.681	1,445	+0.09(+5.78%)
Jan 16, 2015	1.497	1.794	1.497	1.589	1,950	-0.04(-2.17%)
Jan 15, 2015	1.646	1.646	1.625	1.625	566	+0.00(+0.00%)
Jan 14, 2015	1.688	1.688	1.625	1.625	1,274	-0.06(-3.77%)
Jan 13, 2015	1.709	1.731	1.681	1.688	2,650	-0.03(-1.65%)
Jan 12, 2015	2.013	2.013	1.695	1.716	1,698	+0.04(+2.10%)
Jan 08, 2015	1.702	1.681	1.681	1.681	707	-0.03(-1.65%)
Jan 07, 2015	1.709	1.709	1.709	1.709	141	+0.01(+0.41%)
Jan 06, 2015	1.738	1.738	1.681	1.702	1,170	-0.08(-4.37%)
Jan 05, 2015	1.738	1.787	1.738	1.780	1,274	-0.03(-1.56%)
Jan 02, 2015	1.815	1.822	1.808	1.808	13,378	-0.01(-0.34%)
Dec 31, 2014	1.815	1.814	1.814	1.814	6,370	+0.01(+0.34%)
Dec 30, 2014	1.851	1.851	1.808	1.808	9,662	-0.06(-3.40%)
Dec 29, 2014	1.893	1.974	1.872	1.872	1,656	-0.06(-3.29%)
Dec 26, 2014	1.971	1.978	1.914	1.935	13,031	+0.08(+4.18%)
Dec 24, 2014	1.900	1.858	1.858	1.858	4,105	-0.06(-3.31%)
Dec 23, 2014	1.942	1.942	1.858	1.921	5,613	-0.02(-1.09%)
Dec 22, 2014	1.999	2.091	1.879	1.942	10,660	-0.11(-5.17%)
Dec 19, 2014	2.168	2.168	1.992	2.048	18,337	-0.21(-9.38%)
Dec 18, 2014	2.218	2.260	2.168	2.260	1,274	+0.08(+3.90%)
Dec 17, 2014	2.168	2.176	2.168	2.176	1,118	-0.01(-0.64%)
Dec 16, 2014	2.190	2.205	2.190	2.190	1,671	+0.00(+0.00%)
Dec 15, 2014	2.267	2.296	2.190	2.190	5,756	-0.07(-3.13%)
Dec 12, 2014	2.267	2.267	2.260	2.260	806	-0.01(-0.59%)
Dec 11, 2014	2.274	2.274	2.274	2.274	1,982	-0.00(-0.03%)
Dec 10, 2014	2.402	2.402	2.218	2.274	2,211	-0.23(-9.30%)
Dec 09, 2014	2.296	2.628	2.239	2.508	11,657	+0.28(+12.70%)
Dec 08, 2014	2.190	2.225	2.190	2.225	928	-0.11(-4.55%)
Dec 05, 2014	2.416	2.430	2.331	2.331	1,132	-0.10(-4.07%)
Dec 04, 2014	2.267	2.451	2.147	2.430	8,306	+0.17(+7.50%)
Dec 03, 2014	2.331	2.331	2.225	2.260	18,570	-0.10(-4.15%)
Dec 02, 2014	2.423	2.458	2.345	2.358	13,661	-0.23(-9.03%)
Dec 01, 2014	2.543	2.684	2.416	2.592	20,362	+0.03(+1.10%)
Nov 28, 2014	2.628	2.719	2.564	2.564	11,794	-0.06(-2.16%)
Nov 26, 2014	2.387	2.621	2.621	2.621	25,907	+0.22(+9.12%)
Nov 25, 2014	2.592	2.592	2.402	2.402	566	+0.04(+1.49%)
Nov 24, 2014	2.331	2.564	2.331	2.366	2,558	-0.01(-0.30%)
Nov 21, 2014	2.373	2.373	2.373	2.373	424	-0.11(-4.55%)
Nov 20, 2014	2.473	2.585	2.472	2.486	1,956	+0.01(+0.57%)
Nov 19, 2014	2.472	2.472	2.472	2.472	550	-0.07(-2.64%)
Nov 18, 2014	2.606	2.628	2.508	2.539	5,634	-0.10(-3.62%)
Nov 14, 2014	2.486	2.635	2.635	2.635	2,973	+0.20(+8.43%)
Nov 13, 2014	2.592	2.628	2.409	2.430	9,427	-0.05(-1.99%)
Nov 12, 2014	2.366	2.592	2.366	2.479	18,176	+0.16(+7.01%)
Nov 11, 2014	2.255	2.317	2.232	2.317	4,513	+0.08(+3.61%)
Nov 10, 2014	2.236	2.236	2.236	2.236	154	-0.02(-1.09%)
Nov 07, 2014	2.260	2.267	2.225	2.261	3,161	+0.03(+1.21%)
Nov 06, 2014	2.260	2.260	2.234	2.234	4,194	-0.03(-1.18%)
Nov 05, 2014	2.260	2.295	2.260	2.260	822	-0.15(-6.41%)
Oct 31, 2014	2.409	2.415	2.415	2.415	2,123	-0.01(-0.61%)
Oct 30, 2014	2.430	2.430	2.430	2.430	2,136	+0.11(+4.54%)
Oct 28, 2014	2.317	2.324	2.324	2.324	141	+0.00(+0.02%)
Oct 27, 2014	2.366	2.404	2.324	2.324	409	-0.08(-3.33%)
Oct 24, 2014	2.409	2.409	2.331	2.404	836	-0.03(-1.06%)
Oct 23, 2014	2.373	2.430	2.324	2.430	1,190	+0.06(+2.38%)
Oct 22, 2014	2.387	2.387	2.373	2.373	2,406	-0.01(-0.29%)
Oct 21, 2014	2.324	2.380	2.324	2.380	2,197	+0.06(+2.74%)
Oct 20, 2014	2.387	2.282	2.296	2.317	1,557	+0.04(+1.55%)
Oct 17, 2014	2.331	2.379	2.260	2.282	8,550	-0.11(-4.72%)
Oct 16, 2014	2.395	2.232	2.232	2.395	230	+0.16(+7.28%)
Oct 15, 2014	2.239	2.324	2.225	2.232	4,547	-0.13(-5.67%)
Oct 14, 2014	2.225	2.366	2.204	2.366	4,233	+0.07(+3.08%)
Oct 13, 2014	2.380	2.450	2.380	2.296	4,058	-0.08(-3.56%)
Oct 10, 2014	2.402	2.402	2.380	2.380	695	-0.06(-2.60%)
Oct 09, 2014	2.578	2.578	2.472	2.444	5,313	-0.18(-6.99%)
Oct 08, 2014	2.705	2.705	2.578	2.628	5,345	-0.06(-2.27%)
Oct 07, 2014	2.578	2.689	2.578	2.689	972	+0.03(+1.23%)
Oct 06, 2014	2.684	2.684	2.557	2.656	8,158	-0.05(-1.83%)
Oct 03, 2014	2.705	2.717	2.705	2.705	1,373	+0.00(+0.00%)
Oct 02, 2014	2.705	2.769	2.606	2.705	13,095	-0.12(-4.08%)
Oct 01, 2014	2.684	2.820	2.684	2.820	4,388	+0.00(+0.08%)
Sep 29, 2014	2.804	2.818	2.818	2.818	283	+0.02(+0.63%)
Sep 26, 2014	2.755	2.922	2.691	2.801	5,617	+0.06(+2.19%)
Sep 25, 2014	2.875	2.875	2.656	2.741	3,397	-0.11(-3.96%)
Sep 24, 2014	2.804	2.889	2.790	2.854	6,937	+0.03(+1.10%)
Sep 23, 2014	2.910	2.967	2.755	2.823	19,294	-0.12(-3.94%)
Sep 22, 2014	2.960	2.963	2.938	2.938	13,404	-0.11(-3.52%)
Sep 19, 2014	3.023	3.046	2.974	3.046	6,823	+0.02(+0.75%)
Sep 18, 2014	3.039	3.045	3.023	3.023	3,666	-0.01(-0.23%)
Sep 17, 2014	3.108	3.108	3.009	3.030	5,232	-0.06(-2.05%)
Sep 16, 2014	2.995	3.094	2.995	3.094	2,746	+0.08(+2.58%)
Sep 15, 2014	3.044	3.059	3.009	3.016	8,777	-0.06(-2.00%)
Sep 12, 2014	3.051	3.128	3.051	3.078	6,370	+0.02(+0.63%)
Sep 11, 2014	3.228	3.256	3.059	3.059	21,953	-0.23(-7.08%)
Sep 10, 2014	3.249	3.708	3.179	3.292	179,846	+0.07(+2.19%)
Sep 09, 2014	3.009	3.235	3.009	3.221	12,919	+0.20(+6.54%)
Sep 08, 2014	3.044	3.044	3.023	3.023	972	-0.02(-0.68%)
Sep 05, 2014	3.143	3.150	3.024	3.044	11,495	-0.11(-3.38%)
Sep 04, 2014	3.270	3.277	3.143	3.150	7,824	-0.15(-4.50%)
Sep 03, 2014	3.164	3.299	3.143	3.299	3,539	+0.09(+2.94%)
Sep 02, 2014	3.150	3.214	3.143	3.204	8,080	-0.02(-0.73%)
Aug 29, 2014	3.080	3.228	3.228	3.228	3,539	+0.01(+0.44%)
Aug 28, 2014	3.073	3.214	3.073	3.214	3,001	-0.01(-0.20%)
Aug 27, 2014	3.306	3.306	3.066	3.220	12,069	-0.06(-1.74%)
Aug 26, 2014	3.023	3.306	3.009	3.277	75,472	+0.31(+10.48%)
Aug 25, 2014	3.044	3.044	2.967	2.967	710	-0.11(-3.45%)
Aug 22, 2014	3.066	3.094	3.066	3.073	2,548	+0.01(+0.21%)
Aug 21, 2014	3.053	3.066	3.037	3.066	849	+0.01(+0.25%)
Aug 20, 2014	3.002	3.058	2.974	3.058	8,388	+0.02(+0.70%)
Aug 19, 2014	2.953	3.080	2.926	3.037	17,663	+0.08(+2.63%)
Aug 18, 2014	2.953	3.073	2.912	2.960	7,223	-0.01(-0.24%)
Aug 15, 2014	2.967	2.988	2.967	2.967	4,875	-0.00(-0.00%)
Aug 14, 2014	3.066	3.066	2.919	2.967	22,590	-0.15(-4.83%)
Aug 13, 2014	3.214	3.214	3.002	3.117	45,611	-0.01(-0.38%)
Aug 12, 2014	3.172	3.313	3.054	3.129	23,298	-0.02(-0.67%)
Aug 11, 2014	3.059	3.214	2.910	3.150	51,247	+0.11(+3.72%)
Aug 08, 2014	2.938	3.009	2.938	3.037	7,426	+0.04(+1.18%)
Aug 06, 2014	3.179	3.002	3.002	3.002	212	+0.05(+1.67%)
Aug 05, 2014	2.974	2.988	2.931	2.953	47,742	-0.09(-3.02%)
Aug 04, 2014	3.009	3.292	3.009	3.044	8,658	+0.06(+1.89%)

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.