Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	6.000	6.300	6.000	6.000	1,509	-0.10(-1.64%)
Jul 30, 2015	6.250	6.350	6.100	6.100	12,033	-0.05(-0.81%)
Jul 29, 2015	6.250	6.250	6.150	6.150	4,455	-0.60(-8.89%)
Jul 28, 2015	6.750	6.750	6.750	6.750	462	+0.25(+3.85%)
Jul 27, 2015	6.650	6.650	6.500	6.500	1,100	-0.15(-2.26%)
Jul 24, 2015	6.650	6.650	6.650	6.650	350	+0.00(+0.00%)
Jul 22, 2015		6.650	6.650	6.650	50	-0.04(-0.60%)
Jul 21, 2015	6.300	6.690	6.000	6.690	3,337	-0.01(-0.15%)
Jul 20, 2015	6.600	6.700	6.250	6.700	1,627	+0.00(+0.00%)
Jul 17, 2015	6.800	6.850	6.550	6.700	1,864	-0.10(-1.47%)
Jul 16, 2015	6.500	6.800	6.500	6.800	2,062	+0.10(+1.49%)
Jul 15, 2015	6.700	6.700	6.700	6.700	200	+0.10(+1.51%)
Jul 14, 2015	6.600	6.601	6.600	6.601	256	-0.30(-4.34%)
Jul 13, 2015	6.900	6.901	6.540	6.900	3,433	-0.10(-1.43%)
Jul 10, 2015	6.800	7.000	6.800	7.000	37,031	+0.40(+6.06%)
Jul 09, 2015	6.600	7.000	6.600	6.600	4,046	+0.00(+0.00%)
Jul 08, 2015	6.600	6.600	6.600	6.600	110	+0.00(+0.00%)
Jul 07, 2015	6.650	6.650	6.550	6.600	2,355	-0.15(-2.22%)
Jul 06, 2015	6.750	6.750	6.750	6.750	281	+0.00(+0.00%)
Jul 02, 2015		6.750	6.750	6.750	0	-0.30(-4.26%)
Jul 01, 2015	7.250	7.250	7.050	7.050	2,925	-0.20(-2.76%)
Jun 30, 2015	6.800	7.250	6.560	7.250	22,314	+0.45(+6.62%)
Jun 23, 2015		6.800	6.800	6.800	162	-0.20(-2.86%)
Jun 22, 2015	7.000	7.000	7.000	7.000	401	-0.10(-1.41%)
Jun 19, 2015	6.930	7.100	6.760	7.100	3,904	-0.10(-1.39%)
Jun 17, 2015		7.200	7.200	7.200	51	+0.00(+0.00%)
Jun 16, 2015	7.100	7.200	7.100	7.200	1,347	+0.10(+1.41%)
Jun 15, 2015	7.100	7.100	7.100	7.100	174	-0.15(-2.07%)
Jun 12, 2015	7.190	7.250	7.190	7.250	2,637	+0.05(+0.69%)
Jun 11, 2015	7.150	7.250	7.150	7.200	16,556	-0.05(-0.69%)
Jun 10, 2015	7.150	7.300	6.820	7.250	28,041	+0.20(+2.84%)
Jun 09, 2015	7.050	7.050	7.050	7.050	289	-0.05(-0.70%)
Jun 08, 2015	7.100	7.100	7.000	7.100	513	+0.00(+0.00%)
Jun 05, 2015	7.250	7.250	6.420	7.100	4,354	-0.30(-4.05%)
Jun 04, 2015	7.500	7.500	7.400	7.400	5,310	-0.10(-1.33%)
Jun 03, 2015	7.500	7.500	7.250	7.500	4,619	+0.15(+2.04%)
Jun 02, 2015	7.100	7.500	6.960	7.350	4,889	+0.20(+2.80%)
Jun 01, 2015	7.500	7.500	7.090	7.150	2,948	+0.05(+0.70%)
May 29, 2015	7.060	7.100	7.060	7.100	5,169	+0.05(+0.71%)
May 28, 2015	7.200	7.200	6.750	7.050	5,785	-0.15(-2.08%)
May 27, 2015	7.200	7.200	7.050	7.199	1,550	+0.25(+3.59%)
May 21, 2015		6.950	6.950	6.950	80	-0.05(-0.71%)
May 20, 2015	7.050	7.050	6.750	7.000	37,902	+0.00(+0.00%)
May 18, 2015		7.000	7.000	7.000	0	+0.20(+2.94%)
May 15, 2015	6.800	6.800	6.800	6.800	3,110	+0.00(+0.00%)
May 14, 2015	6.800	6.800	6.800	6.800	4,157	-0.10(-1.45%)
May 13, 2015	6.800	6.900	6.800	6.900	22,580	+0.20(+2.99%)
May 12, 2015	6.900	6.900	6.700	6.700	4,535	-0.13(-1.90%)
May 11, 2015	7.000	7.100	6.830	6.830	1,226	+0.08(+1.19%)
May 08, 2015	6.750	6.800	6.700	6.750	4,299	+0.00(+0.00%)
May 07, 2015	6.650	7.100	6.650	6.750	18,959	+0.25(+3.85%)
May 06, 2015	6.510	6.510	6.500	6.500	25,514	+0.00(+0.00%)
May 05, 2015	6.500	6.500	6.500	6.500	248	+0.17(+2.69%)
May 04, 2015	6.650	6.650	6.330	6.330	411	-0.42(-6.22%)
May 01, 2015	7.000	7.250	6.750	6.750	54,132	+0.00(+0.00%)
Apr 30, 2015	6.590	6.750	6.590	6.750	1,112	+0.20(+3.05%)
Apr 29, 2015	6.590	6.590	6.374	6.550	1,202	+0.25(+3.97%)
Apr 28, 2015	6.590	6.590	6.300	6.300	898	+0.02(+0.25%)
Apr 27, 2015	6.750	6.750	6.284	6.284	2,653	-0.17(-2.57%)
Apr 24, 2015	6.780	6.780	6.450	6.450	1,779	-0.30(-4.44%)
Apr 22, 2015		6.750	6.750	6.750	0	+0.00(+0.00%)
Apr 21, 2015	6.950	6.950	6.750	6.750	1,414	-0.25(-3.57%)
Apr 20, 2015	6.750	7.000	6.750	7.000	960	+0.30(+4.48%)
Apr 17, 2015	7.250	7.250	6.500	6.700	808	-0.30(-4.29%)
Apr 16, 2015	7.000	7.250	7.000	7.000	356,923	-0.04(-0.57%)
Apr 15, 2015	7.040	7.040	7.040	7.040	322	-0.01(-0.14%)
Apr 14, 2015	6.960	7.110	6.890	7.050	15,697	+0.09(+1.29%)
Apr 13, 2015	7.100	7.120	6.500	6.960	10,711	+0.25(+3.73%)
Apr 10, 2015	6.620	7.150	6.620	6.710	2,208	+0.36(+5.67%)
Apr 09, 2015	6.500	8.000	6.250	6.350	6,177	+0.25(+4.10%)
Apr 08, 2015	5.850	6.100	5.600	6.100	8,313	+0.20(+3.39%)
Apr 07, 2015	5.500	5.900	5.500	5.900	740	+0.40(+7.27%)
Apr 06, 2015	5.400	5.600	5.250	5.500	470,373	+0.15(+2.80%)
Apr 02, 2015		5.350	5.350	5.350	0	+0.20(+3.88%)
Apr 01, 2015	4.850	5.500	4.800	5.150	207,599	+0.40(+8.42%)
Mar 31, 2015	4.700	4.750	4.700	4.750	1,159	+0.05(+1.06%)
Mar 30, 2015	4.450	4.700	4.450	4.700	7,046	+0.30(+6.82%)
Mar 27, 2015	4.661	4.690	4.400	4.400	2,000	-0.05(-1.12%)
Mar 26, 2015	4.450	4.450	4.450	4.450	305	+0.05(+1.14%)
Mar 25, 2015	4.592	4.600	4.400	4.400	2,260	-0.10(-2.22%)
Mar 20, 2015		4.500	4.500	4.500	0	+0.10(+2.27%)
Mar 19, 2015	4.400	4.400	4.400	4.400	904	+0.10(+2.33%)
Mar 17, 2015		4.300	4.300	4.300	43	-0.10(-2.27%)
Mar 16, 2015	4.250	4.400	4.250	4.400	8,789	+0.15(+3.53%)
Mar 13, 2015	4.350	4.350	4.250	4.250	52,571	-0.10(-2.30%)
Mar 12, 2015	4.290	4.350	4.290	4.350	300	+0.00(+0.00%)
Mar 11, 2015	4.340	4.350	4.284	4.350	4,910	+0.01(+0.23%)
Mar 06, 2015		4.340	4.340	4.340	98	-0.04(-0.91%)
Mar 05, 2015	4.450	4.450	4.310	4.380	1,111	-0.07(-1.57%)
Mar 04, 2015	4.450	4.450	4.450	4.450	2,297	+0.03(+0.68%)
Mar 03, 2015		4.400	4.400	4.420	41,110	+0.02(+0.45%)
Mar 02, 2015	4.450	4.450	4.400	4.400	860	-0.05(-1.12%)
Feb 27, 2015	4.638	4.640	4.450	4.450	6,046	+0.00(+0.00%)
Feb 26, 2015	4.450	4.450	4.450	4.450	300	-0.05(-1.11%)
Feb 25, 2015	4.600	4.600	4.500	4.500	1,781	+0.04(+0.95%)
Feb 23, 2015		4.457	4.457	4.457	0	-0.29(-6.16%)
Feb 20, 2015	4.750	4.890	4.750	4.750	1,841	+0.05(+1.06%)
Feb 19, 2015	4.800	4.800	4.500	4.700	83,314	-0.10(-2.08%)
Feb 18, 2015	4.558	4.890	4.558	4.800	2,398	+0.28(+6.19%)
Feb 17, 2015	4.520	4.520	4.520	4.520	1,678	+0.20(+4.63%)
Feb 12, 2015		4.320	4.320	4.320	0	-0.28(-6.09%)
Feb 11, 2015	4.700	4.700	4.560	4.600	25,121	-0.10(-2.13%)
Feb 10, 2015	4.500	4.900	4.500	4.700	10,497	+0.50(+11.90%)
Feb 09, 2015	5.512	5.512	4.000	4.200	8,922	-1.31(-23.77%)
Feb 06, 2015	6.000	6.040	5.510	5.510	12,717	-0.19(-3.33%)
Feb 05, 2015	5.970	5.970	5.700	5.700	645	-0.30(-5.00%)
Feb 04, 2015	6.160	6.160	6.000	6.000	21,380	-0.38(-5.96%)
Feb 03, 2015	6.500	6.500	6.380	6.380	4,040	-0.02(-0.31%)
Feb 02, 2015	6.710	6.710	6.400	6.400	1,240	-0.51(-7.38%)
Jan 30, 2015	6.910	6.910	6.910	6.910	214	+0.00(+0.00%)
Jan 29, 2015	6.910	6.910	6.910	6.910	339	-0.19(-2.68%)
Jan 27, 2015		7.100	7.100	7.100	1	+0.10(+1.43%)
Jan 26, 2015	7.200	7.200	6.990	7.000	2,205	-0.30(-4.11%)
Jan 22, 2015		7.300	7.300	7.300	0	+0.00(+0.00%)
Jan 21, 2015	7.300	7.300	7.300	7.300	104	-0.10(-1.35%)
Jan 15, 2015		7.400	7.400	7.400	10	-0.20(-2.63%)
Jan 14, 2015	7.600	7.600	7.600	7.600	140	+0.00(+0.00%)
Jan 13, 2015				7.600	0	+0.00(+0.00%)
Jan 12, 2015	7.500	7.600	7.500	7.600	3,025	-0.05(-0.65%)
Jan 09, 2015	7.660	7.660	7.260	7.650	20,152	+0.00(+0.00%)
Jan 08, 2015	7.300	7.650	7.300	7.650	20,100	+0.34(+4.65%)
Jan 06, 2015		7.310	7.310	7.310	0	-0.04(-0.54%)
Jan 02, 2015		7.350	7.350	7.350	27	+0.00(+0.00%)
Dec 31, 2014		7.350	7.350	7.350	0	+0.00(+0.00%)
Dec 30, 2014	7.500	7.500	6.850	7.350	1,537	-0.15(-2.00%)
Dec 29, 2014	6.850	7.500	6.820	7.500	1,223	+0.69(+10.13%)
Dec 26, 2014	7.250	7.250	6.750	6.810	701	-0.72(-9.56%)
Dec 23, 2014		7.530	7.530	7.530	0	+0.00(+0.00%)
Dec 19, 2014		7.530	7.530	7.530	0	-0.02(-0.26%)
Dec 18, 2014	7.500	7.550	7.500	7.550	350	+0.03(+0.35%)
Dec 16, 2014		7.523	7.523	7.523	50	+0.02(+0.31%)
Dec 15, 2014	7.500	7.500	7.500	7.500	311	-0.15(-1.96%)
Dec 12, 2014	7.450	7.650	7.450	7.650	827	+0.15(+2.00%)
Dec 11, 2014	7.300	7.500	7.300	7.500	14,718	+0.34(+4.75%)
Dec 10, 2014	7.150	7.160	7.150	7.160	3,396	+0.01(+0.14%)
Dec 09, 2014	7.150	7.150	7.150	7.150	120	-0.05(-0.69%)
Dec 04, 2014		7.200	7.200	7.200	0	-0.01(-0.14%)
Dec 03, 2014	7.250	7.250	7.210	7.210	5,400	-0.24(-3.22%)
Dec 02, 2014	7.450	7.450	7.450	7.450	100	+0.15(+2.05%)
Dec 01, 2014	7.250	7.300	7.100	7.300	15,026	+0.00(+0.00%)
Nov 26, 2014		7.300	7.300	7.300	98	-0.40(-5.19%)
Nov 24, 2014		7.700	7.700	7.700	6	+0.00(+0.00%)
Nov 21, 2014	7.400	7.850	7.400	7.700	6,306	+0.40(+5.48%)
Nov 20, 2014	7.200	7.400	7.200	7.300	2,000	+0.20(+2.82%)
Nov 19, 2014	7.100	7.100	7.080	7.100	955	+0.05(+0.71%)
Nov 18, 2014	6.990	7.100	6.980	7.050	28,485	+0.05(+0.71%)
Nov 17, 2014	7.100	7.100	7.000	7.000	434	-0.05(-0.71%)
Nov 14, 2014	7.050	7.050	7.000	7.050	5,500	-0.20(-2.76%)
Nov 12, 2014		7.250	7.250	7.250	10	+0.40(+5.84%)
Nov 11, 2014	6.850	6.850	6.850	6.850	100	+0.05(+0.74%)
Nov 07, 2014		6.800	6.800	6.800	0	-0.03(-0.44%)
Nov 05, 2014		6.830	6.830	6.830	0	-0.17(-2.43%)
Nov 04, 2014	7.010	7.010	7.000	7.000	619	-0.01(-0.14%)
Nov 03, 2014	7.010	7.050	7.010	7.010	6,183	-0.06(-0.85%)
Oct 31, 2014	7.100	7.100	7.000	7.070	11,377	+0.07(+1.00%)
Oct 30, 2014	6.940	7.000	6.940	7.000	1,700	+0.10(+1.45%)
Oct 29, 2014	6.950	6.950	6.900	6.900	613	+0.00(+0.00%)
Oct 28, 2014	7.300	7.300	6.900	6.900	1,651	-0.50(-6.76%)
Oct 22, 2014		7.400	7.400	7.400	0	-0.30(-3.90%)
Oct 21, 2014	7.500	7.700	7.500	7.700	500	+0.35(+4.76%)
Oct 17, 2014	7.200	7.350	7.200	7.350	200	+0.15(+2.08%)
Oct 16, 2014	7.200	7.200	7.200	7.200	352	+0.00(+0.00%)
Oct 15, 2014	7.750	7.750	7.150	7.200	23,882	-0.66(-8.40%)
Oct 14, 2014		7.900	7.860	7.860	3,600	-0.04(-0.51%)
Oct 13, 2014	7.750	7.950	7.150	7.900	15,147	-0.59(-6.95%)
Oct 10, 2014	8.400	8.490	8.400	8.490	2,924	+0.13(+1.56%)
Oct 09, 2014	8.500	8.500	8.360	8.360	15,010	-0.39(-4.46%)
Oct 08, 2014	8.650	8.750	8.650	8.750	1,826	+0.10(+1.16%)
Oct 07, 2014	8.550	9.000	8.550	8.650	3,762	+0.00(+0.00%)
Oct 06, 2014	8.500	8.650	8.500	8.650	7,200	+0.25(+2.98%)
Oct 03, 2014	8.600	8.600	8.400	8.400	252	-0.50(-5.62%)
Oct 02, 2014	9.150	9.150	8.400	8.900	5,895	-0.36(-3.88%)
Oct 01, 2014	9.050	9.400	9.000	9.259	106,703	+0.06(+0.64%)
Sep 30, 2014	9.200	9.200	9.200	9.200	100	+0.15(+1.66%)
Sep 29, 2014	9.250	9.250	9.050	9.050	235	-0.25(-2.69%)
Sep 26, 2014	9.050	9.300	9.050	9.300	1,510	+0.12(+1.31%)
Sep 25, 2014	9.200	9.400	8.650	9.180	14,652	-0.02(-0.22%)
Sep 24, 2014	8.990	9.200	8.800	9.200	21,650	+0.30(+3.37%)
Sep 23, 2014	8.650	8.950	8.650	8.900	26,879	+0.00(+0.00%)
Sep 22, 2014	8.450	8.900	8.450	8.900	2,285	+0.45(+5.33%)

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.