Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2015	7.057	7.057	7.057	7.057	101	-0.36(-4.89%)
Jun 26, 2015	7.057	7.420	7.057	7.420	2,510	+0.22(+3.06%)
Jun 24, 2015	7.378	7.200	7.200	7.200	1	-0.17(-2.32%)
Jun 23, 2015	7.131	7.378	7.131	7.370	2,257	+0.26(+3.59%)
Jun 22, 2015	7.230	7.288	7.115	7.115	1,706	-0.31(-4.11%)
Jun 19, 2015	7.214	7.420	7.214	7.420	1,713	+0.09(+1.24%)
Jun 18, 2015	7.263	7.378	7.263	7.329	2,194	-0.07(-1.00%)
Jun 17, 2015	7.362	7.403	7.362	7.403	507	+0.12(+1.58%)
Jun 16, 2015	7.247	7.362	7.247	7.288	4,424	-0.11(-1.45%)
Jun 15, 2015	7.204	7.557	7.204	7.395	5,394	+0.24(+3.34%)
Jun 12, 2015	7.618	7.618	7.139	7.156	6,810	-0.51(-6.67%)
Jun 11, 2015	7.049	7.708	7.049	7.667	21,540	+0.25(+3.33%)
Jun 10, 2015	6.966	7.667	6.966	7.420	547	+0.49(+7.01%)
Jun 09, 2015	7.007	7.053	6.933	6.933	2,919	-0.02(-0.24%)
Jun 08, 2015	6.966	7.007	6.950	6.950	5,579	+0.04(+0.60%)
Jun 04, 2015	6.892	6.909	6.909	6.909	4,124	-0.05(-0.71%)
Jun 02, 2015	6.966	6.958	6.958	6.958	93	+0.03(+0.48%)
Jun 01, 2015	6.950	6.966	6.925	6.925	2,994	-0.06(-0.83%)
May 28, 2015	6.843	6.983	6.983	6.983	99	+0.21(+3.17%)
May 27, 2015	6.768	6.900	6.735	6.768	2,117	+0.02(+0.24%)
May 26, 2015	6.900	6.900	6.752	6.752	1,419	-0.21(-3.08%)
May 22, 2015	6.966	6.966	6.966	6.966	606	+0.00(+0.00%)
May 21, 2015	6.925	6.966	6.884	6.966	1,687	+0.00(+0.00%)
May 20, 2015	6.966	6.966	6.884	6.966	1,282	+0.08(+1.20%)
May 19, 2015	6.909	7.007	6.884	6.884	8,215	+0.07(+1.09%)
May 18, 2015	6.909	6.909	6.810	6.810	2,400	-0.10(-1.43%)
May 15, 2015	6.801	6.909	6.801	6.909	12,283	+0.10(+1.45%)
May 14, 2015	6.826	6.900	6.810	6.810	1,471	-0.02(-0.24%)
May 13, 2015	6.876	6.884	6.826	6.826	14,679	-0.05(-0.72%)
May 12, 2015	6.810	6.875	6.810	6.875	1,244	+0.03(+0.48%)
May 11, 2015	6.843	6.843	6.834	6.843	4,582	-0.03(-0.48%)
May 08, 2015	6.875	6.876	6.875	6.875	1,269	+0.07(+1.09%)
May 07, 2015	6.810	6.876	6.801	6.801	5,648	-0.01(-0.12%)
May 05, 2015	6.785	6.810	6.810	6.810	137	-0.01(-0.12%)
May 04, 2015	6.876	6.876	6.815	6.818	4,205	-0.02(-0.36%)
May 01, 2015	6.843	6.909	6.843	6.843	15,559	-0.06(-0.84%)
Apr 30, 2015	6.859	6.917	6.843	6.900	3,153	-0.02(-0.24%)
Apr 29, 2015	6.941	6.941	6.851	6.917	10,566	+0.15(+2.19%)
Apr 28, 2015	6.818	6.818	6.768	6.768	7,520	-0.05(-0.67%)
Apr 27, 2015	6.834	6.917	6.810	6.814	6,739	-0.22(-3.11%)
Apr 24, 2015	6.924	7.032	6.801	7.032	8,180	+0.21(+3.02%)
Apr 23, 2015	6.818	6.826	6.818	6.826	496	-0.02(-0.36%)
Apr 22, 2015	6.842	6.975	6.801	6.851	3,695	+0.05(+0.73%)
Apr 21, 2015	6.801	6.801	6.801	6.801	2,190	-0.01(-0.12%)
Apr 20, 2015	6.876	6.876	6.801	6.810	639	+0.06(+0.85%)
Apr 16, 2015	6.884	6.752	6.752	6.752	1,091	-0.22(-3.19%)
Apr 15, 2015	6.801	7.016	6.793	6.975	2,529	+0.18(+2.67%)
Apr 14, 2015	6.801	6.801	6.760	6.793	970	+0.07(+0.98%)
Apr 13, 2015	6.909	6.909	6.727	6.727	3,008	-0.11(-1.57%)
Apr 10, 2015	6.843	6.843	6.801	6.834	2,547	-0.01(-0.12%)
Apr 09, 2015	6.752	6.843	6.752	6.843	5,654	+0.12(+1.84%)
Apr 08, 2015	6.702	6.801	6.702	6.719	11,403	+0.00(+0.00%)
Apr 07, 2015	6.677	6.719	6.677	6.719	4,864	+0.07(+1.12%)
Apr 06, 2015	6.678	6.719	6.645	6.645	1,051	-0.03(-0.49%)
Apr 02, 2015	6.686	6.678	6.678	6.678	1,455	+0.00(+0.00%)
Apr 01, 2015	6.686	6.801	6.645	6.678	13,448	+0.00(+0.00%)
Mar 31, 2015	6.678	6.801	6.678	6.678	1,518	+0.03(+0.50%)
Mar 30, 2015	6.653	6.801	6.636	6.645	6,022	-0.07(-1.10%)
Mar 27, 2015	6.595	6.719	6.595	6.719	3,000	+0.04(+0.62%)
Mar 26, 2015	6.678	6.679	6.636	6.678	13,123	-0.10(-1.46%)
Mar 25, 2015	6.595	6.793	6.595	6.777	667	+0.18(+2.75%)
Mar 24, 2015	6.612	6.612	6.604	6.595	1,232	-0.08(-1.23%)
Mar 23, 2015	6.595	6.793	6.595	6.678	10,751	+0.07(+1.12%)
Mar 20, 2015	6.678	6.760	6.604	6.604	32,486	-0.09(-1.35%)
Mar 19, 2015	6.678	6.760	6.678	6.694	3,087	-0.07(-0.98%)
Mar 18, 2015	6.760	6.760	6.760	6.760	574	-0.04(-0.61%)
Mar 17, 2015	6.694	6.834	6.694	6.801	5,246	+0.12(+1.85%)
Mar 16, 2015	6.645	6.777	6.636	6.678	6,400	-0.11(-1.58%)
Mar 13, 2015	6.595	6.785	6.595	6.785	2,820	+0.03(+0.49%)
Mar 12, 2015	6.653	6.752	6.636	6.752	4,579	+0.06(+0.86%)
Mar 11, 2015	6.620	6.801	6.620	6.694	1,608	+0.02(+0.23%)
Mar 10, 2015	6.678	6.752	6.678	6.679	1,743	-0.08(-1.21%)
Mar 09, 2015	6.760	6.760	6.760	6.760	141	-0.15(-2.15%)
Mar 06, 2015	6.711	6.909	6.698	6.909	26,169	+0.21(+3.07%)
Mar 05, 2015	6.719	6.719	6.595	6.702	5,759	-0.02(-0.25%)
Mar 04, 2015	6.744	6.760	6.702	6.719	14,404	-0.01(-0.10%)
Mar 02, 2015	6.538	6.726	6.726	6.726	17,830	+0.21(+3.27%)
Feb 26, 2015	6.587	6.513	6.513	6.513	1,091	-0.07(-1.13%)
Feb 25, 2015	6.513	6.653	6.512	6.587	10,747	+0.04(+0.63%)
Feb 20, 2015	6.480	6.546	6.546	6.546	15	+0.14(+2.19%)
Feb 19, 2015	6.307	6.496	6.059	6.406	25,732	+0.14(+2.24%)
Feb 18, 2015	6.389	6.389	6.266	6.266	18,752	-0.08(-1.30%)
Feb 17, 2015	6.331	6.348	6.331	6.348	4,472	+0.01(+0.13%)
Feb 13, 2015	6.249	6.340	6.340	6.340	3,881	+0.19(+3.08%)
Feb 10, 2015	6.125	6.150	6.150	6.150	38	+0.05(+0.81%)
Feb 09, 2015	6.101	6.101	6.101	6.101	550	-0.04(-0.67%)
Feb 06, 2015	6.142	6.142	6.142	6.142	606	-0.04(-0.67%)
Feb 05, 2015	6.183	6.323	6.183	6.183	1,698	+0.04(+0.73%)
Feb 03, 2015	6.101	6.139	6.139	6.139	2,911	+0.04(+0.62%)
Feb 02, 2015	6.150	6.150	6.101	6.101	13,789	-0.05(-0.80%)
Jan 30, 2015	6.150	6.150	6.150	6.150	121	-0.03(-0.53%)
Jan 29, 2015	6.059	6.183	6.059	6.183	2,547	+0.11(+1.76%)
Jan 28, 2015	6.109	6.183	6.076	6.076	2,062	-0.26(-4.04%)
Jan 27, 2015	6.076	6.331	6.076	6.331	849	+0.19(+3.09%)
Jan 26, 2015	6.439	6.439	6.026	6.142	22,064	-0.12(-1.97%)
Jan 23, 2015	6.183	6.266	6.183	6.266	2,031	+0.08(+1.33%)
Jan 22, 2015	6.249	6.249	6.035	6.183	12,191	-0.27(-4.21%)
Jan 20, 2015	6.266	6.455	6.455	6.455	1,212	+0.23(+3.71%)
Jan 16, 2015	6.224	6.389	6.183	6.224	8,915	+0.00(+0.00%)
Jan 15, 2015	6.266	6.266	6.208	6.224	849	-0.16(-2.45%)
Jan 14, 2015	6.241	6.381	6.183	6.381	1,038	+0.20(+3.20%)
Jan 13, 2015	6.134	6.422	6.134	6.183	1,455	+0.05(+0.81%)
Jan 12, 2015	6.406	6.529	6.134	6.134	14,165	-0.14(-2.23%)
Jan 09, 2015	6.274	6.274	6.274	6.274	197	-0.14(-2.19%)
Jan 08, 2015	6.389	6.422	6.389	6.414	1,212	+0.05(+0.78%)
Jan 07, 2015	6.208	6.414	6.208	6.364	6,685	+0.04(+0.65%)
Jan 06, 2015	6.364	6.430	6.266	6.323	8,731	-0.10(-1.52%)
Jan 05, 2015	6.307	6.421	6.299	6.421	3,385	-0.08(-1.16%)
Dec 31, 2014	6.315	6.496	6.496	6.496	2,304	+0.19(+3.01%)
Dec 30, 2014	6.266	6.397	6.208	6.307	7,579	+0.02(+0.26%)
Dec 29, 2014	6.290	6.290	6.290	6.290	195	+0.05(+0.79%)
Dec 26, 2014	6.241	6.241	6.241	6.241	121	+0.12(+2.02%)
Dec 24, 2014	6.109	6.117	6.117	6.117	10,795	+0.01(+0.13%)
Dec 23, 2014	6.109	6.109	6.109	6.109	288	+0.04(+0.68%)
Dec 22, 2014	6.273	6.273	6.068	6.068	1,089	-0.03(-0.54%)
Dec 19, 2014	6.321	6.321	6.084	6.101	775	-0.08(-1.33%)
Dec 17, 2014	6.142	6.183	6.183	6.183	1	-0.02(-0.27%)
Dec 16, 2014	6.183	6.200	6.183	6.200	1,365	+0.20(+3.30%)
Dec 15, 2014	6.274	6.274	5.977	6.002	3,154	-0.17(-2.80%)
Dec 12, 2014	6.241	6.348	6.175	6.175	6,448	-0.17(-2.73%)
Dec 11, 2014	6.183	6.348	6.175	6.348	6,580	+0.07(+1.05%)
Dec 09, 2014	6.348	6.282	6.282	6.282	316	-0.07(-1.04%)
Dec 08, 2014	6.331	6.348	6.331	6.348	1,535	+0.17(+2.80%)
Dec 05, 2014	6.455	6.455	6.455	6.175	682	+0.13(+2.15%)
Dec 04, 2014	5.936	6.207	5.936	6.045	7,527	+0.03(+0.58%)
Dec 03, 2014	6.018	6.026	5.936	6.010	1,352	-0.20(-3.19%)
Dec 02, 2014	5.993	6.208	5.993	6.208	823	+0.23(+3.86%)
Dec 01, 2014	5.977	6.471	5.936	5.977	4,291	-0.24(-3.85%)
Nov 28, 2014	6.455	6.455	6.216	6.216	394	+0.03(+0.53%)
Nov 26, 2014	6.562	6.183	6.183	6.183	3,153	+0.18(+3.02%)
Nov 25, 2014	5.936	6.595	5.936	6.002	18,115	+0.03(+0.42%)
Nov 24, 2014	5.928	6.018	5.919	5.977	13,680	+0.12(+2.11%)
Nov 21, 2014	5.796	5.853	5.796	5.853	4,028	+0.01(+0.22%)
Nov 20, 2014	5.841	5.841	5.841	5.841	1,066	+0.04(+0.78%)
Nov 18, 2014	5.796	5.796	5.796	5.796	95	+0.00(+0.00%)
Nov 17, 2014	5.763	5.853	5.763	5.796	11,804	+0.11(+1.88%)
Nov 14, 2014	5.565	5.754	5.565	5.688	7,031	+0.10(+1.77%)
Nov 13, 2014	5.820	5.820	5.590	5.590	519	-0.02(-0.29%)
Nov 12, 2014	5.566	5.705	5.431	5.606	3,881	+0.12(+2.26%)
Nov 11, 2014	5.689	5.705	5.482	5.482	7,488	-0.21(-3.62%)
Nov 07, 2014	5.688	5.688	5.688	5.688	1,334	-0.00(-0.00%)
Nov 06, 2014	5.449	5.697	5.449	5.689	519	-0.16(-2.80%)
Nov 05, 2014	5.827	5.852	5.827	5.852	1,125	-0.00(-0.01%)
Nov 04, 2014	5.771	5.853	5.763	5.853	3,547	+0.12(+2.16%)
Nov 03, 2014	5.771	5.771	5.730	5.730	568	+0.04(+0.72%)
Oct 31, 2014	5.606	5.689	5.606	5.689	9,114	+0.07(+1.32%)
Oct 30, 2014	5.606	5.688	5.606	5.614	2,229	-0.05(-0.80%)
Oct 29, 2014	5.688	5.688	5.606	5.660	2,850	-0.09(-1.58%)
Oct 28, 2014	5.606	5.899	5.606	5.750	13,171	+0.14(+2.57%)
Oct 27, 2014	5.713	5.614	5.606	5.606	829	-0.01(-0.15%)
Oct 24, 2014	5.614	5.614	5.614	5.614	185	-0.00(-0.00%)
Oct 23, 2014	5.614	5.614	5.614	5.614	371	+0.14(+2.56%)
Oct 22, 2014	5.474	5.474	5.474	5.474	201	+0.02(+0.30%)
Oct 21, 2014	5.507	5.565	5.458	5.458	655	-0.08(-1.49%)
Oct 20, 2014	5.276	5.557	5.276	5.540	591	+0.01(+0.15%)
Oct 17, 2014	5.276	5.548	5.276	5.532	1,217	+0.09(+1.67%)
Oct 16, 2014	5.441	5.548	5.441	5.441	2,180	-0.11(-1.93%)
Oct 15, 2014	5.276	5.548	5.276	5.548	2,282	+0.15(+2.75%)
Oct 14, 2014	5.367	5.425	5.367	5.400	2,461	-0.03(-0.61%)
Oct 13, 2014	5.425	5.697	5.697	5.433	1,513	-0.26(-4.63%)
Oct 08, 2014	5.392	5.697	5.697	5.697	1,334	-0.05(-0.86%)
Oct 07, 2014	5.524	5.853	5.524	5.746	2,252	+0.22(+4.03%)
Oct 06, 2014	5.524	5.565	5.524	5.524	1,229	-0.31(-5.23%)
Oct 03, 2014	5.829	5.829	5.829	5.829	121	+0.31(+5.52%)
Oct 02, 2014	5.235	5.853	5.194	5.524	33,231	-0.33(-5.63%)
Oct 01, 2014	5.524	5.853	5.524	5.853	23,921	+0.33(+5.97%)
Sep 29, 2014	5.524	5.524	5.524	5.524	1,698	+0.00(+0.00%)
Sep 24, 2014	5.408	5.524	5.524	5.524	8,612	+0.03(+0.60%)
Sep 23, 2014	5.186	5.491	5.169	5.491	1,271	+0.00(+0.00%)
Sep 22, 2014	5.515	5.515	5.200	5.491	1,120	+0.01(+0.15%)
Sep 19, 2014	5.482	5.359	5.359	5.482	241	+0.12(+2.31%)
Sep 18, 2014	5.359	5.375	5.359	5.359	1,348	-0.20(-3.56%)
Sep 16, 2014	5.557	5.556	5.556	5.556	127	+0.12(+2.12%)
Sep 15, 2014	5.441	5.441	5.441	5.441	139	+0.02(+0.46%)
Sep 11, 2014	5.359	5.416	5.416	5.416	3	+0.02(+0.46%)
Sep 09, 2014	5.375	5.392	5.392	5.392	1,576	+0.03(+0.62%)
Sep 08, 2014	5.161	5.359	5.161	5.359	3,769	-0.11(-1.96%)
Sep 05, 2014	5.466	5.466	5.466	5.466	446	+0.04(+0.76%)
Sep 04, 2014	5.524	5.404	5.235	5.425	25,883	+0.02(+0.38%)
Sep 02, 2014	5.359	5.404	5.404	5.404	94	+0.05(+0.85%)
Aug 29, 2014	5.359	5.359	5.359	5.359	1,819	+0.00(+0.00%)
Aug 28, 2014	5.359	5.359	5.359	5.359	150	-0.05(-0.91%)
Aug 22, 2014	5.350	5.408	5.408	5.408	1,698	-0.11(-1.94%)
Aug 21, 2014	5.515	5.515	5.515	5.515	439	+0.00(+0.00%)
Aug 20, 2014	5.303	5.515	5.303	5.515	485	+0.15(+2.76%)
Aug 18, 2014	5.499	5.367	5.367	5.367	242	+0.01(+0.15%)
Aug 15, 2014	5.305	5.359	5.301	5.359	4,973	+0.06(+1.07%)
Aug 14, 2014	5.379	5.416	5.302	5.302	1,455	+0.00(+0.02%)
Aug 13, 2014	5.276	5.359	5.276	5.301	4,586	-0.10(-1.91%)
Aug 11, 2014	5.334	5.404	5.404	5.404	3,881	-0.14(-2.60%)
Aug 08, 2014	5.515	5.515	5.320	5.548	929	+0.30(+5.65%)
Aug 07, 2014	5.260	5.400	5.235	5.251	6,325	+0.00(+0.00%)
Aug 06, 2014	5.359	5.359	5.243	5.251	7,736	-0.11(-2.00%)
Aug 05, 2014	5.243	5.441	5.243	5.359	5,766	-0.04(-0.76%)
Aug 04, 2014	5.235	5.548	5.235	5.400	29,575	-0.16(-2.82%)
Aug 01, 2014	5.606	5.606	5.202	5.557	3,988	-0.12(-2.18%)
Jul 31, 2014	5.746	5.746	5.227	5.680	2,766	+0.23(+4.24%)
Jul 30, 2014	5.449	5.449	5.449	5.449	129	+0.13(+2.48%)
Jul 29, 2014	5.515	5.746	5.219	5.317	3,186	-0.43(-7.46%)
Jul 28, 2014	5.746	5.746	5.746	5.746	224	+0.44(+8.23%)
Jul 25, 2014	5.227	5.565	5.194	5.309	1,701	-0.02(-0.46%)
Jul 24, 2014	5.622	5.622	5.334	5.334	987	-0.12(-2.12%)
Jul 23, 2014	5.219	5.474	5.219	5.449	896	-0.07(-1.34%)
Jul 22, 2014	5.598	5.672	5.491	5.524	10,457	+0.04(+0.75%)
Jul 21, 2014	5.515	5.771	5.482	5.482	7,907	-0.03(-0.60%)
Jul 18, 2014	5.796	5.796	5.475	5.515	4,296	-0.22(-3.88%)
Jul 17, 2014	5.301	5.878	5.301	5.738	41,054	+0.58(+11.18%)
Jul 16, 2014	5.202	5.243	5.153	5.161	8,005	+0.01(+0.16%)
Jul 15, 2014	5.210	5.210	5.153	5.153	3,021	+0.00(+0.00%)
Jul 14, 2014	5.153	5.270	5.153	5.153	9,084	-0.02(-0.48%)
Jul 11, 2014	5.169	5.317	5.153	5.177	5,094	+0.01(+0.16%)
Jul 10, 2014	5.235	5.276	5.169	5.169	3,068	+0.00(+0.00%)
Jul 09, 2014	5.169	5.317	5.153	5.169	3,778	+0.02(+0.32%)
Jul 08, 2014	5.235	5.284	5.153	5.153	8,794	-0.11(-2.04%)
Jul 07, 2014	5.260	5.260	5.260	5.260	441	-0.03(-0.62%)
Jul 03, 2014	5.062	5.293	5.293	5.293	12,857	+0.13(+2.56%)
Jul 02, 2014	5.004	5.317	5.004	5.161	14,410	+0.16(+3.30%)

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.