Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	10.64	10.80	10.64	10.80	1,317	+0.16(+1.50%)
Apr 27, 2015	10.56	10.64	10.64	10.64	0	+0.25(+2.43%)
Apr 24, 2015	10.64	10.64	10.39	10.39	247	+0.23(+2.24%)
Apr 23, 2015	10.16	10.16	10.16	10.16	57	-0.40(-3.78%)
Apr 20, 2015	10.64	10.56	10.56	10.56	12	+0.48(+4.75%)
Apr 17, 2015	10.64	10.64	10.08	10.08	859	-0.56(-5.26%)
Apr 16, 2015	10.63	10.64	10.63	10.64	87	+0.56(+5.56%)
Apr 15, 2015	10.80	10.80	10.08	10.08	140	-0.64(-5.97%)
Apr 14, 2015	10.79	10.79	10.72	10.72	600	+0.00(+0.00%)
Apr 13, 2015	10.01	10.80	10.00	10.72	549	-0.08(-0.73%)
Apr 08, 2015	10.80	10.80	10.80	10.80	6	-0.00(-0.01%)
Apr 07, 2015	10.40	10.80	10.32	10.80	300	+0.80(+8.00%)
Apr 06, 2015	10.64	10.64	9.920	10.00	650	-0.40(-3.84%)
Apr 02, 2015	10.24	10.40	10.40	10.40	162	+0.62(+6.37%)
Apr 01, 2015	9.776	9.840	9.776	9.776	5,303	-0.22(-2.24%)
Mar 31, 2015	9.921	10.40	9.920	10.00	388	-0.40(-3.85%)
Mar 30, 2015	10.50	10.50	10.50	10.40	50	+0.00(+0.00%)
Mar 27, 2015	10.72	10.72	10.40	10.40	175	+0.00(+0.00%)
Mar 26, 2015	10.72	10.80	10.40	10.40	696	+0.16(+1.56%)
Mar 25, 2015	10.29	10.29	10.29	10.24	263	+0.00(+0.00%)
Mar 24, 2015	10.64	10.80	10.24	10.24	836	-0.32(-3.03%)
Mar 23, 2015	10.32	10.56	10.32	10.56	29	+0.16(+1.54%)
Mar 20, 2015	10.40	10.40	10.40	10.40	49	-0.02(-0.18%)
Mar 19, 2015	10.80	10.80	10.42	10.42	422	-0.22(-2.08%)
Mar 18, 2015	10.40	10.64	10.39	10.64	1,444	+0.16(+1.53%)
Mar 17, 2015	10.56	10.56	10.32	10.48	266	-0.08(-0.76%)
Mar 16, 2015	10.57	10.57	10.57	10.56	196	-0.23(-2.15%)
Mar 12, 2015	10.40	10.79	10.79	10.79	9	+0.39(+3.77%)
Mar 11, 2015	10.56	10.56	10.40	10.40	550	-0.16(-1.52%)
Mar 10, 2015	10.56	10.72	10.56	10.56	516	+0.00(+0.00%)
Mar 09, 2015	10.48	10.56	10.48	10.56	163	+0.12(+1.15%)
Mar 06, 2015	10.40	10.79	10.40	10.44	63	+0.04(+0.38%)
Mar 05, 2015	10.80	10.80	10.16	10.40	456	-0.72(-6.47%)
Mar 04, 2015	10.40	11.12	10.40	11.12	449	+0.32(+2.96%)
Mar 03, 2015	10.85	10.85	10.80	10.80	260	+0.00(+0.00%)
Mar 02, 2015	11.52	11.52	10.79	10.80	381	-0.16(-1.46%)
Feb 27, 2015	10.95	10.96	10.08	10.96	712	+0.63(+6.10%)
Feb 26, 2015	10.32	10.79	10.32	10.33	447	-0.62(-5.68%)
Feb 25, 2015	10.08	10.95	10.08	10.95	108	+0.71(+6.95%)
Feb 24, 2015	10.32	10.32	10.24	10.24	280	-0.16(-1.54%)
Feb 23, 2015	10.96	10.96	10.24	10.40	593	-0.56(-5.11%)
Feb 20, 2015	10.96	10.96	10.96	10.96	44	+0.40(+3.79%)
Feb 19, 2015	10.95	10.95	10.53	10.56	262	+0.10(+0.99%)
Feb 18, 2015	10.87	10.88	10.46	10.46	215	+0.22(+2.11%)
Feb 17, 2015	9.600	10.48	9.600	10.24	1,194	+0.00(+0.00%)
Feb 13, 2015	9.440	10.24	10.24	10.24	562	+0.74(+7.83%)
Feb 12, 2015	9.366	9.497	9.366	9.497	292	-0.22(-2.30%)
Feb 11, 2015	10.24	10.24	9.360	9.720	432	-0.05(-0.52%)
Feb 10, 2015	9.512	9.770	9.424	9.770	718	+0.43(+4.64%)
Feb 09, 2015	9.488	9.488	9.338	9.338	92	+0.14(+1.50%)
Feb 06, 2015	9.439	9.439	9.068	9.200	1,226	+0.00(+0.00%)
Feb 05, 2015	9.208	9.338	9.200	9.200	993	-0.08(-0.86%)
Feb 04, 2015	8.960	9.281	8.960	9.280	162	-0.04(-0.43%)
Feb 03, 2015	9.320	9.320	9.320	9.320	12	-0.60(-6.05%)
Feb 02, 2015	9.432	9.920	9.200	9.920	558	+0.93(+10.37%)
Jan 30, 2015	10.00	10.00	8.988	8.988	662	-1.01(-10.12%)
Jan 29, 2015	10.31	10.31	10.00	10.00	281	+0.00(+0.00%)
Jan 28, 2015	10.00	10.00	10.00	10.00	62	-0.32(-3.10%)
Jan 26, 2015	10.32	10.32	10.32	10.32	25	+0.32(+3.20%)
Jan 23, 2015	10.00	10.03	10.00	10.00	1,662	-0.42(-3.99%)
Jan 22, 2015	10.20	10.42	10.20	10.42	83	+0.02(+0.15%)
Jan 21, 2015	10.40	10.40	10.40	10.40	129	+0.08(+0.78%)
Jan 20, 2015	10.32	10.32	10.32	10.32	12	-0.16(-1.53%)
Jan 16, 2015	10.48	10.48	10.36	10.48	215	+0.32(+3.15%)
Jan 15, 2015	10.56	10.56	10.16	10.16	233	-0.48(-4.51%)
Jan 14, 2015	11.60	12.08	10.64	10.64	5,169	-1.36(-11.33%)
Jan 13, 2015	12.40	12.40	12.00	12.00	1,341	-0.40(-3.23%)
Jan 12, 2015	12.00	13.04	11.92	12.40	9,101	+0.72(+6.16%)
Jan 09, 2015	11.12	12.00	11.12	11.68	2,475	+0.80(+7.35%)
Jan 08, 2015	10.24	10.96	10.24	10.88	1,287	+0.24(+2.26%)
Jan 07, 2015	10.32	10.80	9.360	10.64	5,306	+0.08(+0.76%)
Jan 06, 2015	10.96	10.96	10.16	10.56	1,410	-0.40(-3.65%)
Jan 05, 2015	10.73	10.96	10.73	10.96	39	+0.24(+2.24%)
Jan 02, 2015	10.48	10.72	10.48	10.72	93	+0.24(+2.29%)
Dec 31, 2014	10.56	10.48	10.48	10.48	1,512	+0.01(+0.06%)
Dec 30, 2014	10.47	10.47	10.47	10.47	146	+0.31(+3.09%)
Dec 26, 2014	10.24	10.16	10.16	10.16	387	-0.09(-0.91%)
Dec 24, 2014	10.64	10.25	10.25	10.25	475	+0.09(+0.91%)
Dec 23, 2014	11.04	11.04	10.16	10.16	2,619	-0.32(-3.05%)
Dec 22, 2014	10.96	11.04	10.48	10.48	462	-0.40(-3.68%)
Dec 19, 2014	10.80	11.20	10.48	10.88	672	-0.16(-1.45%)
Dec 18, 2014	11.20	11.20	10.80	11.04	500	+0.16(+1.47%)
Dec 17, 2014	10.80	10.88	10.72	10.88	176	+0.00(+0.00%)
Dec 15, 2014	11.12	11.12	10.88	10.88	508	+0.00(+0.00%)
Dec 12, 2014	11.02	11.84	10.88	10.88	3,223	+0.08(+0.74%)
Dec 11, 2014	11.36	11.36	10.48	10.80	2,314	-0.56(-4.93%)
Dec 10, 2014	11.99	12.04	11.36	11.36	2,190	-0.40(-3.41%)
Dec 09, 2014	12.00	12.08	11.68	11.76	904	-0.56(-4.54%)
Dec 08, 2014	12.08	12.32	12.08	12.32	75	+0.13(+1.08%)
Dec 05, 2014	12.24	12.24	12.19	12.19	75	+0.03(+0.24%)
Dec 03, 2014	12.00	12.16	12.16	12.16	7	+0.00(+0.00%)
Dec 02, 2014	11.68	12.23	11.68	12.16	547	+0.00(+0.00%)
Dec 01, 2014	12.56	12.56	11.60	12.16	2,351	-0.48(-3.80%)
Nov 28, 2014	13.04	13.76	12.64	12.64	1,068	-0.48(-3.66%)
Nov 26, 2014	12.00	13.12	13.12	13.12	5,400	+0.72(+5.81%)
Nov 25, 2014	12.16	12.40	12.08	12.40	819	+0.08(+0.65%)
Nov 24, 2014	12.00	12.40	11.68	12.32	2,519	+0.16(+1.32%)
Nov 21, 2014	12.00	12.16	11.84	12.16	231	+0.00(+0.00%)
Nov 20, 2014	11.92	12.16	11.92	12.16	162	-0.16(-1.30%)
Nov 19, 2014	12.40	12.40	12.32	12.32	283	-0.16(-1.28%)
Nov 18, 2014	12.40	12.48	12.40	12.48	725	+0.40(+3.31%)
Nov 17, 2014	12.40	12.56	12.08	12.08	179	-0.24(-1.95%)
Nov 14, 2014	12.00	12.48	12.00	12.32	265	+0.32(+2.66%)
Nov 13, 2014	12.00	12.00	12.00	12.00	287	-0.27(-2.17%)
Nov 12, 2014	12.64	12.64	12.00	12.27	570	+0.11(+0.88%)
Nov 10, 2014	12.16	12.16	12.16	12.16	19	-0.56(-4.40%)
Nov 07, 2014	11.92	12.72	11.92	12.72	322	+0.08(+0.66%)
Nov 06, 2014	12.16	12.80	12.00	12.64	718	+0.40(+3.24%)
Nov 05, 2014	12.24	12.24	12.24	12.24	81	-0.08(-0.64%)
Nov 04, 2014	12.32	12.32	12.32	12.32	12	-0.08(-0.65%)
Nov 03, 2014	12.32	12.40	12.24	12.40	547	+0.40(+3.33%)
Oct 31, 2014	12.32	12.56	11.84	12.00	845	-0.48(-3.85%)
Oct 30, 2014	13.20	13.20	12.08	12.48	899	-0.72(-5.45%)
Oct 29, 2014	13.20	13.36	12.96	13.20	1,125	-0.32(-2.37%)
Oct 28, 2014	13.28	13.52	13.20	13.52	1,352	-0.08(-0.59%)
Oct 27, 2014	13.44	13.76	13.04	13.60	3,945	-0.16(-1.16%)
Oct 24, 2014	11.60	13.92	11.44	13.76	9,016	+2.24(+19.44%)
Oct 23, 2014	11.52	12.40	11.52	11.52	1,502	+0.08(+0.70%)
Oct 22, 2014	11.44	11.60	11.44	11.44	180	-0.16(-1.38%)
Oct 21, 2014	11.60	11.60	11.52	11.60	152	+0.00(+0.00%)
Oct 20, 2014	11.92	11.92	11.28	11.60	284	-0.08(-0.68%)
Oct 17, 2014	11.12	12.80	11.12	11.68	1,490	+0.48(+4.29%)
Oct 16, 2014	10.96	11.20	10.88	11.20	1,415	-0.03(-0.28%)
Oct 15, 2014	12.08	12.08	11.04	11.23	313	+0.03(+0.29%)
Oct 14, 2014	11.52	11.52	11.20	11.20	412	-0.32(-2.78%)
Oct 13, 2014	11.20	11.60	11.20	11.52	650	+0.36(+3.20%)
Oct 10, 2014	12.40	12.40	11.16	11.16	440	-0.84(-6.98%)
Oct 09, 2014	13.04	13.84	12.00	12.00	2,493	-0.80(-6.25%)
Oct 08, 2014	12.80	14.00	12.48	12.80	5,248	-0.24(-1.84%)
Oct 07, 2014	11.28	13.12	10.56	13.04	6,887	+1.68(+14.79%)
Oct 06, 2014	11.60	11.60	11.36	11.36	917	-0.49(-4.12%)
Oct 03, 2014	12.48	12.72	11.68	11.85	1,101	-1.03(-8.01%)
Oct 02, 2014	13.12	13.44	12.48	12.88	2,234	-0.32(-2.42%)
Oct 01, 2014	12.00	13.50	11.20	13.20	4,373	+0.40(+3.12%)
Sep 30, 2014	12.40	12.80	12.40	12.80	4,502	+0.40(+3.23%)
Sep 29, 2014	13.12	13.12	12.40	12.40	263	-0.64(-4.91%)
Sep 26, 2014	11.60	13.84	11.04	13.04	3,522	+1.36(+11.64%)
Sep 25, 2014	12.08	12.08	11.60	11.68	687	-0.48(-3.95%)
Sep 24, 2014	12.16	12.16	12.08	12.16	242	-0.64(-4.99%)
Sep 22, 2014	12.40	12.80	12.80	12.80	2	-0.32(-2.44%)
Sep 19, 2014	13.52	13.60	12.46	13.12	896	+0.08(+0.62%)
Sep 18, 2014	12.62	13.36	12.32	13.04	949	-0.16(-1.22%)
Sep 17, 2014	12.32	13.92	12.00	13.20	791	+0.64(+5.10%)
Sep 16, 2014	14.32	14.32	12.50	12.56	1,772	-1.20(-8.72%)
Sep 15, 2014	13.60	14.40	13.12	13.76	3,386	+0.72(+5.52%)
Sep 12, 2014	14.00	14.24	13.04	13.04	2,738	-1.76(-11.89%)
Sep 11, 2014	13.20	15.92	12.96	14.80	6,983	+1.20(+8.82%)
Sep 10, 2014	11.68	13.60	11.68	13.60	3,814	+0.48(+3.66%)
Sep 09, 2014	11.36	14.16	11.36	13.12	5,000	+1.68(+14.69%)
Sep 08, 2014	12.54	12.56	11.44	11.44	739	-1.04(-8.33%)
Sep 05, 2014	12.96	12.96	12.96	12.48	1,113	+0.40(+3.31%)
Sep 04, 2014	16.00	16.00	12.00	12.08	3,399	-1.52(-11.18%)
Sep 03, 2014	10.72	15.92	10.72	13.60	12,827	+3.12(+29.77%)
Sep 02, 2014	10.64	10.96	10.48	10.48	1,422	-0.37(-3.40%)
Aug 29, 2014	10.72	10.85	10.85	10.85	175	-0.31(-2.80%)
Aug 28, 2014	11.12	11.23	11.04	11.16	107	-0.68(-5.73%)
Aug 27, 2014	11.84	11.84	11.84	11.84	37	+0.00(+0.00%)
Aug 26, 2014	12.00	12.16	11.31	11.84	728	-0.16(-1.33%)
Aug 25, 2014	12.16	12.80	12.00	12.00	1,182	+0.00(+0.00%)
Aug 22, 2014	12.40	12.40	12.00	12.00	799	-0.37(-3.01%)
Aug 21, 2014	12.37	12.37	12.37	12.37	125	-0.43(-3.34%)
Aug 20, 2014	12.32	12.92	12.48	12.80	95	+0.32(+2.56%)
Aug 19, 2014	14.00	14.00	12.48	12.48	674	-1.68(-11.86%)
Aug 18, 2014	13.92	13.92	13.44	14.16	455	+0.80(+5.99%)
Aug 15, 2014	12.88	13.59	12.88	13.36	645	+0.24(+1.83%)
Aug 14, 2014	13.44	13.44	13.12	13.12	62	-0.08(-0.61%)
Aug 13, 2014	12.88	13.29	12.88	13.20	236	-0.32(-2.37%)
Aug 12, 2014	13.36	15.06	13.20	13.52	1,926	+0.00(+0.00%)
Aug 11, 2014	15.52	15.52	13.44	13.52	804	-0.48(-3.43%)
Aug 08, 2014	13.76	14.16	13.44	14.00	1,237	+0.40(+2.94%)
Aug 07, 2014	13.60	14.00	13.20	13.60	1,335	-0.40(-2.86%)
Aug 06, 2014	15.60	15.68	14.00	14.00	4,376	-2.24(-13.79%)
Aug 05, 2014	17.44	17.44	16.08	16.24	216	+0.32(+2.01%)
Aug 04, 2014	17.60	17.60	15.84	15.92	628	-0.08(-0.50%)
Aug 01, 2014	16.00	16.08	15.84	16.00	388	-0.32(-1.96%)
Jul 31, 2014	16.24	16.35	16.08	16.32	436	-0.08(-0.49%)
Jul 30, 2014	17.36	17.43	15.28	16.40	2,904	-0.96(-5.53%)
Jul 29, 2014	18.72	18.72	17.36	17.36	565	+0.00(+0.00%)
Jul 28, 2014	17.44	18.72	17.36	17.36	4,509	+0.08(+0.46%)
Jul 25, 2014	17.27	17.52	17.20	17.28	1,532	+0.00(+0.00%)
Jul 24, 2014	19.92	21.20	17.04	17.28	15,304	-4.16(-19.40%)
Jul 23, 2014	11.76	23.60	10.80	21.44	72,248	+9.04(+72.90%)
Jul 22, 2014	12.24	12.56	11.84	12.40	3,912	+0.80(+6.90%)
Jul 21, 2014	11.52	12.32	11.52	11.60	2,027	-0.24(-2.03%)
Jul 18, 2014	11.60	12.32	11.52	11.84	1,619	+0.16(+1.37%)
Jul 17, 2014	11.92	12.16	11.68	11.68	159	-0.64(-5.19%)
Jul 16, 2014	11.92	12.32	11.68	12.32	411	+0.64(+5.48%)
Jul 15, 2014	12.08	12.08	11.52	11.68	1,471	+0.08(+0.69%)
Jul 14, 2014	10.96	12.00	10.96	11.60	7,657	+0.48(+4.32%)
Jul 11, 2014	11.86	12.40	10.72	11.12	2,802	-0.32(-2.80%)
Jul 10, 2014	10.72	11.60	10.72	11.44	3,078	+0.72(+6.72%)
Jul 09, 2014	10.81	10.81	10.72	10.72	54	-0.23(-2.12%)
Jul 08, 2014	10.72	10.95	10.72	10.95	30	+0.07(+0.66%)
Jul 07, 2014	10.88	10.88	10.72	10.88	201	-0.00(-0.01%)
Jul 03, 2014	10.88	10.88	10.88	10.88	100	-0.16(-1.44%)
Jul 02, 2014	11.12	11.12	10.72	11.04	117	-0.16(-1.43%)
Jul 01, 2014	10.72	11.20	10.72	11.20	80	+0.00(+0.00%)
Jun 30, 2014	10.80	12.16	10.72	11.20	185	-1.04(-8.49%)
Jun 27, 2014	10.80	12.24	10.80	12.24	80	-0.16(-1.30%)
Jun 26, 2014	12.00	12.40	10.72	12.40	440	+0.00(+0.01%)
Jun 25, 2014	12.24	12.40	11.36	12.40	1,143	+0.16(+1.30%)
Jun 24, 2014	12.24	13.52	12.24	12.24	499	-0.47(-3.71%)
Jun 23, 2014	12.24	12.71	12.24	12.71	66	+0.07(+0.57%)
Jun 20, 2014	12.48	12.72	12.48	12.64	431	+0.40(+3.27%)
Jun 19, 2014	12.24	12.24	12.24	12.24	52	+0.00(+0.00%)
Jun 18, 2014	12.64	12.64	12.24	12.24	122	-0.08(-0.65%)
Jun 17, 2014	13.12	13.12	12.24	12.32	95	+0.08(+0.65%)
Jun 16, 2014	12.40	12.40	12.24	12.24	320	-0.16(-1.28%)
Jun 13, 2014	12.80	13.28	12.40	12.40	472	-0.32(-2.52%)
Jun 12, 2014	12.24	12.80	12.24	12.72	3,685	+0.80(+6.71%)
Jun 11, 2014	11.62	11.92	11.62	11.92	187	+0.32(+2.76%)
Jun 09, 2014	11.60	11.60	11.60	11.60	0	+0.08(+0.69%)
Jun 06, 2014	10.96	11.92	10.96	11.52	949	+0.80(+7.46%)
Jun 05, 2014	10.24	10.72	10.24	10.72	1,551	+0.55(+5.43%)
Jun 04, 2014	10.17	10.17	10.17	10.17	62	+0.09(+0.87%)
Jun 03, 2014	10.08	10.08	10.08	10.08	87	+0.00(+0.00%)
Jun 02, 2014	10.24	10.56	10.08	10.08	138	-0.48(-4.55%)
May 30, 2014	10.24	10.56	10.00	10.56	565	+0.00(+0.00%)
May 29, 2014	11.04	14.40	10.56	10.56	4,385	-0.39(-3.58%)
May 28, 2014	10.96	10.96	10.95	10.95	165	-0.01(-0.07%)
May 27, 2014	11.11	11.11	10.80	10.96	362	+0.00(+0.00%)
May 23, 2014	10.88	10.96	10.96	10.96	187	+0.08(+0.74%)
May 22, 2014	10.88	10.96	10.88	10.88	264	-0.08(-0.73%)
May 21, 2014	10.24	10.96	10.08	10.96	1,250	+0.83(+8.20%)
May 20, 2014	10.13	10.13	10.13	10.13	50	-0.03(-0.30%)
May 19, 2014	10.40	10.40	10.16	10.16	166	-0.18(-1.79%)
May 16, 2014	10.32	10.39	10.16	10.34	256	+0.30(+3.03%)
May 15, 2014	10.40	10.40	10.04	10.04	457	-0.28(-2.71%)
May 14, 2014	10.24	10.56	10.24	10.32	1,851	+0.16(+1.57%)
May 13, 2014	10.32	10.32	9.920	10.16	328	+0.32(+3.25%)
May 12, 2014	10.05	10.05	9.840	9.840	325	+0.08(+0.82%)
May 09, 2014	9.760	9.760	9.760	9.760	300	+0.00(+0.00%)
May 07, 2014	10.00	9.760	9.760	9.760	125	+0.00(+0.00%)
May 06, 2014	10.08	10.08	9.760	9.760	167	-0.32(-3.17%)
May 05, 2014	9.920	10.24	9.920	10.08	369	+0.24(+2.44%)

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.