Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	2.000	2.050	1.810	2.030	24,166	+0.12(+6.56%)
May 28, 2015	1.930	1.990	1.790	1.905	11,625	-0.06(-3.05%)
May 27, 2015	2.010	2.010	1.940	1.965	10,515	+0.04(+1.81%)
May 26, 2015	1.930	1.950	1.930	1.930	3,625	-0.01(-0.26%)
May 22, 2015	2.000	1.935	1.935	1.935	20,700	-0.10(-4.91%)
May 21, 2015	2.030	2.060	2.030	2.035	380	+0.01(+0.25%)
May 20, 2015	1.970	2.167	1.970	2.030	2,743	+0.03(+1.50%)
May 19, 2015	2.060	2.074	1.930	2.000	6,812	-0.09(-4.31%)
May 18, 2015	2.030	2.120	2.010	2.090	2,789	+0.00(+0.00%)
May 15, 2015	2.070	2.090	2.070	2.090	500	-0.04(-1.88%)
May 14, 2015	2.150	2.180	2.130	2.130	3,970	-0.02(-0.93%)
May 13, 2015	2.030	2.150	2.030	2.150	12,874	+0.11(+5.39%)
May 12, 2015	2.080	2.138	2.040	2.040	637	-0.10(-4.67%)
May 11, 2015	2.116	2.140	2.116	2.140	260	-0.03(-1.38%)
May 08, 2015	2.110	2.230	2.110	2.170	24,006	+0.06(+2.84%)
May 07, 2015	2.080	2.130	2.020	2.110	2,955	-0.05(-2.31%)
May 06, 2015	2.057	2.190	2.040	2.160	4,068	-0.01(-0.46%)
May 05, 2015	2.090	2.300	2.090	2.170	3,583	-0.09(-3.98%)
May 04, 2015	2.200	2.312	2.200	2.260	21,327	+0.11(+5.12%)
May 01, 2015	2.070	2.200	2.030	2.150	13,421	+0.05(+2.38%)
Apr 30, 2015	2.030	2.100	1.990	2.100	7,129	+0.07(+3.45%)
Apr 29, 2015	1.930	2.030	1.930	2.030	9,339	+0.13(+6.84%)
Apr 28, 2015	1.939	1.970	1.890	1.900	12,151	-0.01(-0.52%)
Apr 27, 2015	1.900	1.960	1.880	1.910	12,984	+0.03(+1.60%)
Apr 24, 2015	1.900	1.900	1.880	1.880	7,262	-0.02(-1.05%)
Apr 23, 2015	1.830	1.900	1.830	1.900	10,541	+0.07(+3.83%)
Apr 22, 2015	1.760	1.917	1.760	1.830	17,616	-0.11(-5.67%)
Apr 21, 2015	1.957	1.957	1.940	1.940	820	-0.07(-3.48%)
Apr 20, 2015	1.960	2.010	1.960	2.010	1,734	+0.02(+1.01%)
Apr 17, 2015	1.990	2.010	1.840	1.990	6,573	+0.04(+2.05%)
Apr 16, 2015	1.850	1.980	1.850	1.950	14,580	+0.06(+3.17%)
Apr 15, 2015	1.900	1.960	1.750	1.890	39,436	+0.00(+0.00%)
Apr 14, 2015	1.990	2.090	1.660	1.890	85,586	-0.16(-7.80%)
Apr 13, 2015	2.050	2.050	1.960	2.050	24,156	-0.00(-0.01%)
Apr 10, 2015	2.060	2.100	2.050	2.050	2,026	+0.00(+0.00%)
Apr 09, 2015	2.060	2.080	2.050	2.050	1,902	-0.01(-0.44%)
Apr 08, 2015	2.050	2.230	2.050	2.059	7,720	-0.14(-6.40%)
Apr 07, 2015	2.130	2.210	2.100	2.200	23,513	+0.08(+3.77%)
Apr 06, 2015	2.110	2.166	2.110	2.120	2,075	+0.01(+0.47%)
Apr 02, 2015	2.120	2.110	2.110	2.110	12,600	+0.08(+3.94%)
Apr 01, 2015	2.200	2.200	2.030	2.030	7,513	-0.11(-5.14%)
Mar 31, 2015	2.180	2.310	2.040	2.140	20,501	-0.05(-2.28%)
Mar 30, 2015	2.390	2.390	2.190	2.190	6,002	-0.02(-0.90%)
Mar 27, 2015	2.590	2.590	2.210	2.210	15,373	-0.20(-8.30%)
Mar 26, 2015	2.440	2.730	2.400	2.410	85,845	-0.09(-3.60%)
Mar 25, 2015	2.610	2.750	2.410	2.500	91,972	-0.02(-0.99%)
Mar 24, 2015	2.320	2.600	2.070	2.525	69,632	+0.25(+10.75%)
Mar 23, 2015	2.390	2.430	1.960	2.280	52,534	-0.11(-4.60%)
Mar 20, 2015	2.340	2.505	2.250	2.390	18,616	-0.01(-0.41%)
Mar 19, 2015	2.470	2.530	2.220	2.400	8,891	-0.07(-2.84%)
Mar 18, 2015	2.460	2.630	2.450	2.470	3,458	+0.02(+0.82%)
Mar 17, 2015	2.580	2.620	2.450	2.450	5,598	-0.10(-3.92%)
Mar 16, 2015	2.440	2.590	2.440	2.550	8,782	+0.05(+2.00%)
Mar 13, 2015	2.550	2.550	2.420	2.500	1,325	-0.04(-1.57%)
Mar 12, 2015	2.691	2.790	2.500	2.540	9,072	-0.10(-3.79%)
Mar 11, 2015	2.800	2.800	2.640	2.640	2,365	-0.10(-3.65%)
Mar 10, 2015	2.930	2.930	2.620	2.740	3,717	+0.01(+0.37%)
Mar 09, 2015	2.750	2.750	2.650	2.730	6,115	+0.00(+0.00%)
Mar 06, 2015	2.666	2.910	2.610	2.730	2,169	+0.16(+6.23%)
Mar 05, 2015	2.608	2.760	2.500	2.570	7,181	-0.10(-3.75%)
Mar 04, 2015	2.590	2.670	2.400	2.670	6,313	+0.13(+5.12%)
Mar 02, 2015	2.700	2.990	2.540	2.540	23,887	-0.10(-3.79%)
Feb 27, 2015	2.760	2.810	2.610	2.640	42,888	-0.28(-9.59%)
Feb 26, 2015	2.915	3.010	2.800	2.920	12,775	+0.01(+0.34%)
Feb 25, 2015	2.940	3.220	2.880	2.910	174,434	-0.06(-2.18%)
Feb 24, 2015	2.850	2.990	2.829	2.975	4,561	+0.10(+3.30%)
Feb 23, 2015	2.700	2.989	2.700	2.880	69,074	+0.18(+6.67%)
Feb 20, 2015	2.510	2.700	2.510	2.700	4,155	+0.23(+9.31%)
Feb 19, 2015	2.327	2.540	2.327	2.470	9,988	+0.14(+6.01%)
Feb 18, 2015	2.390	2.390	2.330	2.330	50,586	+0.02(+0.87%)
Feb 17, 2015	2.310	2.390	2.300	2.310	3,342	-0.08(-3.35%)
Feb 13, 2015	2.370	2.390	2.390	2.390	10,200	+0.00(+0.02%)
Feb 12, 2015	2.350	2.390	2.350	2.390	14,113	+0.06(+2.56%)
Feb 11, 2015	2.350	2.380	2.300	2.330	14,154	+0.00(+0.00%)
Feb 10, 2015	2.320	2.360	2.320	2.330	1,304	-0.03(-1.27%)
Feb 09, 2015	2.390	2.390	2.360	2.360	517	-0.00(-0.16%)
Feb 06, 2015	2.380	2.380	2.360	2.364	624	-0.03(-1.10%)
Feb 05, 2015	2.201	2.390	2.201	2.390	8,795	+0.20(+9.13%)
Feb 04, 2015	2.337	2.390	2.176	2.190	5,881	-0.16(-6.81%)
Feb 03, 2015	2.390	2.390	2.271	2.350	3,839	-0.03(-1.26%)
Feb 02, 2015	2.452	2.452	2.220	2.380	5,548	-0.04(-1.77%)
Jan 30, 2015	2.420	2.485	2.300	2.423	4,011	+0.05(+2.24%)
Jan 29, 2015	2.270	2.380	2.210	2.370	3,105	-0.01(-0.42%)
Jan 28, 2015	2.424	2.600	2.300	2.380	5,839	-0.12(-4.80%)
Jan 27, 2015	2.700	2.700	2.500	2.500	1,844	-0.14(-5.30%)
Jan 26, 2015	2.710	2.710	2.590	2.640	3,615	-0.01(-0.38%)
Jan 23, 2015	2.415	2.750	2.190	2.650	11,554	-0.03(-1.12%)
Jan 22, 2015	2.680	2.680	2.680	2.680	506	+0.04(+1.52%)
Jan 21, 2015	2.250	2.650	2.250	2.640	10,637	+0.12(+4.76%)
Jan 20, 2015	2.500	2.530	2.470	2.520	2,788	-0.03(-1.18%)
Jan 16, 2015	2.600	2.600	2.210	2.550	14,213	-0.09(-3.41%)
Jan 15, 2015	2.730	2.862	2.620	2.640	6,979	-0.18(-6.38%)
Jan 14, 2015	3.000	3.000	2.700	2.820	24,733	+0.05(+1.99%)
Jan 13, 2015	2.690	3.000	2.690	2.765	6,697	+0.04(+1.28%)
Jan 12, 2015	2.720	2.900	2.700	2.730	5,306	-0.16(-5.54%)
Jan 09, 2015	2.830	2.920	2.630	2.890	3,264	-0.07(-2.36%)
Jan 08, 2015	3.050	3.050	2.620	2.960	6,557	+0.08(+2.78%)
Jan 07, 2015	2.760	3.070	2.720	2.880	6,660	+0.15(+5.49%)
Jan 06, 2015	2.600	3.060	2.600	2.730	21,923	+0.15(+5.81%)
Jan 05, 2015	2.710	2.710	2.510	2.580	3,843	-0.16(-5.84%)
Jan 02, 2015	2.400	2.880	2.400	2.740	3,581	+0.40(+17.09%)
Dec 31, 2014	2.350	2.340	2.340	2.340	46,400	+0.02(+0.86%)
Dec 30, 2014	2.255	2.370	2.220	2.320	12,150	+0.11(+4.98%)
Dec 29, 2014	2.390	2.425	2.210	2.210	11,780	-0.16(-6.75%)
Dec 26, 2014	2.400	2.450	2.370	2.370	5,886	-0.03(-1.25%)
Dec 24, 2014	2.642	2.400	2.400	2.400	18,600	-0.09(-3.61%)
Dec 23, 2014	2.400	2.650	2.344	2.490	35,005	+0.00(+0.00%)
Dec 22, 2014	2.410	2.580	2.233	2.490	33,643	+0.19(+8.26%)
Dec 19, 2014	2.450	2.450	2.280	2.300	4,425	-0.01(-0.43%)
Dec 18, 2014	2.350	2.490	2.300	2.310	9,500	-0.02(-0.86%)
Dec 17, 2014	2.280	2.480	2.280	2.330	10,344	+0.12(+5.43%)
Dec 16, 2014	2.070	2.250	2.070	2.210	962	+0.18(+8.87%)
Dec 15, 2014	2.270	2.317	2.020	2.030	21,940	-0.30(-12.88%)
Dec 12, 2014	2.570	2.700	2.320	2.330	12,992	-0.26(-10.04%)
Dec 11, 2014	2.651	2.652	2.580	2.590	1,803	-0.06(-2.26%)
Dec 10, 2014	2.600	2.810	2.600	2.650	9,958	-0.02(-0.75%)
Dec 09, 2014	2.840	2.840	2.670	2.670	1,404	+0.02(+0.75%)
Dec 08, 2014	2.750	2.750	2.650	2.650	705	-0.08(-2.93%)
Dec 05, 2014	2.880	2.880	2.690	2.730	5,810	-0.09(-3.31%)
Dec 04, 2014	2.830	2.920	2.800	2.824	5,795	-0.09(-2.97%)
Dec 03, 2014	2.880	2.910	2.690	2.910	18,089	-0.04(-1.36%)
Dec 02, 2014	2.870	3.260	2.580	2.950	23,567	+0.04(+1.37%)
Dec 01, 2014	3.070	3.130	2.910	2.910	8,900	-0.15(-4.90%)
Nov 28, 2014	3.090	3.240	3.040	3.060	12,208	+0.02(+0.66%)
Nov 26, 2014	3.021	3.040	3.040	3.040	3,000	+0.04(+1.33%)
Nov 25, 2014	3.100	3.250	3.000	3.000	6,050	-0.10(-3.23%)
Nov 24, 2014	3.221	3.260	3.100	3.100	19,686	-0.12(-3.73%)
Nov 21, 2014	3.220	3.290	3.220	3.220	785	+0.01(+0.31%)
Nov 20, 2014	3.250	3.250	3.210	3.210	12,775	-0.04(-1.23%)
Nov 19, 2014	3.350	3.374	3.240	3.250	15,353	-0.06(-1.81%)
Nov 18, 2014	3.370	3.380	3.220	3.310	10,463	-0.06(-1.78%)
Nov 17, 2014	3.400	3.420	3.200	3.370	22,720	+0.02(+0.60%)
Nov 14, 2014	3.300	3.480	3.290	3.350	17,609	+0.01(+0.30%)
Nov 13, 2014	3.300	3.400	3.250	3.340	15,316	+0.09(+2.77%)
Nov 12, 2014	3.250	3.400	3.250	3.250	18,172	-0.17(-4.97%)
Nov 11, 2014	3.340	3.430	3.260	3.420	12,915	+0.11(+3.32%)
Nov 10, 2014	3.380	3.430	3.260	3.310	15,805	-0.04(-1.19%)
Nov 07, 2014	3.410	3.410	3.340	3.350	3,300	-0.10(-2.90%)
Nov 06, 2014	3.500	3.640	3.350	3.450	27,110	+0.14(+4.23%)
Nov 05, 2014	3.260	3.450	3.200	3.310	31,873	-0.09(-2.65%)
Nov 04, 2014	3.410	3.420	3.400	3.400	1,957	+0.02(+0.59%)
Nov 03, 2014	3.490	3.490	3.290	3.380	4,575	-0.06(-1.72%)
Oct 31, 2014	3.260	3.440	3.250	3.439	7,900	+0.24(+7.47%)
Oct 30, 2014	3.203	3.270	3.200	3.200	9,210	-0.07(-2.14%)
Oct 29, 2014	3.200	3.450	3.200	3.270	6,758	+0.10(+3.15%)
Oct 28, 2014	3.250	3.256	3.160	3.170	8,913	-0.13(-3.94%)
Oct 27, 2014	3.230	3.350	3.210	3.300	7,205	+0.08(+2.48%)
Oct 24, 2014	3.250	3.307	3.220	3.220	1,874	-0.14(-4.16%)
Oct 23, 2014	3.220	3.450	3.210	3.360	2,198	+0.05(+1.51%)
Oct 22, 2014	3.270	3.450	3.270	3.310	11,001	+0.06(+1.85%)
Oct 21, 2014	3.420	3.440	3.190	3.250	19,191	-0.04(-1.22%)
Oct 20, 2014	3.450	3.540	3.290	3.290	11,435	+0.02(+0.73%)
Oct 17, 2014	3.350	3.420	3.240	3.266	3,620	-0.06(-1.92%)
Oct 16, 2014	3.210	3.250	3.200	3.330	8,528	-0.01(-0.30%)
Oct 15, 2014	3.160	3.369	3.160	3.340	11,104	+0.03(+0.91%)
Oct 14, 2014	3.200	3.350	3.200	3.310	14,249	+0.09(+2.68%)
Oct 13, 2014	3.230	3.492	3.210	3.224	19,310	-0.01(-0.20%)
Oct 10, 2014	3.210	3.309	3.200	3.230	13,059	-0.07(-2.12%)
Oct 09, 2014	3.370	3.350	3.210	3.300	10,737	-0.05(-1.49%)
Oct 08, 2014	3.261	3.350	3.250	3.350	11,535	+0.06(+1.82%)
Oct 07, 2014	3.400	3.411	3.280	3.290	17,259	+0.01(+0.30%)
Oct 06, 2014	3.370	3.480	3.260	3.280	9,433	-0.18(-5.20%)
Oct 03, 2014	3.582	3.582	3.320	3.460	33,670	-0.05(-1.42%)
Oct 02, 2014	3.490	3.515	3.490	3.510	4,560	-0.08(-2.23%)
Oct 01, 2014	3.601	3.610	3.590	3.590	17,695	+0.03(+0.84%)
Sep 30, 2014	3.710	3.740	3.360	3.560	24,038	-0.13(-3.52%)
Sep 29, 2014	3.750	3.760	3.560	3.690	3,817	-0.03(-0.81%)
Sep 26, 2014	3.700	3.740	3.620	3.720	14,204	-0.01(-0.27%)
Sep 25, 2014	3.710	3.800	3.510	3.730	12,828	+0.12(+3.32%)
Sep 24, 2014	3.630	3.740	3.350	3.610	15,171	-0.01(-0.28%)
Sep 23, 2014	3.500	3.620	3.310	3.620	16,607	+0.22(+6.47%)
Sep 22, 2014	3.500	3.516	3.140	3.400	41,190	-0.09(-2.58%)
Sep 19, 2014	3.680	3.800	3.490	3.490	55,448	-0.15(-4.12%)
Sep 18, 2014	3.660	3.749	3.550	3.640	52,642	+0.03(+0.83%)
Sep 17, 2014	3.750	3.829	3.610	3.610	24,175	-0.13(-3.48%)
Sep 16, 2014	3.760	3.900	3.700	3.740	19,527	-0.09(-2.35%)
Sep 15, 2014	3.670	3.908	3.660	3.830	36,601	+0.07(+1.82%)
Sep 12, 2014	3.830	3.880	3.700	3.761	13,333	-0.07(-1.79%)
Sep 11, 2014	3.800	3.840	3.690	3.830	25,403	-0.05(-1.29%)
Sep 10, 2014	3.980	3.980	3.835	3.880	27,038	-0.03(-0.77%)
Sep 09, 2014	4.080	4.080	3.870	3.910	67,291	-0.06(-1.51%)
Sep 08, 2014	3.870	4.185	3.790	3.970	95,382	+0.18(+4.75%)
Sep 05, 2014	3.680	3.800	3.680	3.790	41,569	+0.02(+0.53%)
Sep 04, 2014	3.860	3.920	3.630	3.770	84,079	-0.15(-3.83%)
Sep 03, 2014	3.450	4.090	3.450	3.920	421,989	+0.53(+15.63%)
Sep 02, 2014	3.400	3.550	3.360	3.390	64,820	+0.01(+0.30%)
Aug 29, 2014	3.200	3.380	3.380	3.380	65,800	+0.19(+5.96%)
Aug 28, 2014	3.450	3.450	3.141	3.190	26,478	+0.06(+1.92%)
Aug 27, 2014	3.500	3.500	3.110	3.130	95,749	-0.34(-9.80%)
Aug 26, 2014	3.490	3.550	3.380	3.470	81,444	+0.02(+0.58%)
Aug 25, 2014	3.100	3.500	3.094	3.450	142,061	+0.36(+11.65%)
Aug 22, 2014	3.060	3.090	3.060	3.090	9,140	+0.00(+0.00%)
Aug 21, 2014	3.060	3.110	3.000	3.090	92,632	+0.02(+0.65%)
Aug 20, 2014	3.375	3.380	3.010	3.070	35,397	-0.14(-4.36%)
Aug 19, 2014	3.500	3.500	3.200	3.210	25,646	-0.11(-3.31%)
Aug 18, 2014	3.420	3.450	3.300	3.320	19,752	-0.13(-3.77%)
Aug 15, 2014	3.370	3.600	3.370	3.450	42,972	+0.05(+1.47%)
Aug 14, 2014	3.390	3.420	3.340	3.400	11,910	+0.05(+1.49%)
Aug 13, 2014	3.430	3.430	3.310	3.350	25,742	+0.04(+1.21%)
Aug 12, 2014	3.290	3.390	3.230	3.310	14,738	+0.00(+0.00%)
Aug 11, 2014	3.500	3.580	3.210	3.310	57,598	+0.00(+0.00%)
Aug 08, 2014	3.350	3.560	3.350	3.310	70,951	-0.13(-3.78%)
Aug 07, 2014	3.271	3.440	3.270	3.440	62,151	-0.06(-1.71%)
Aug 06, 2014	3.600	3.600	3.390	3.500	29,652	+0.00(+0.00%)
Aug 05, 2014	3.610	3.645	3.430	3.500	57,545	-0.19(-5.15%)
Aug 04, 2014	3.800	3.900	3.640	3.690	55,399	-0.06(-1.60%)
Aug 01, 2014	3.840	3.890	3.690	3.750	24,975	-0.03(-0.79%)
Jul 31, 2014	3.800	4.000	3.703	3.780	40,812	-0.09(-2.33%)
Jul 30, 2014	3.670	4.000	3.670	3.870	112,048	+0.09(+2.38%)
Jul 29, 2014	3.830	3.840	3.700	3.780	62,864	-0.11(-2.83%)
Jul 28, 2014	4.090	4.340	3.640	3.890	106,548	-0.20(-4.89%)
Jul 25, 2014	4.230	4.230	3.800	4.090	131,339	-0.06(-1.45%)
Jul 24, 2014	4.280	4.380	4.020	4.150	179,958	-0.13(-3.04%)

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.