Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	8.215	8.504	8.149	8.215	23,873	-0.09(-1.11%)
Apr 29, 2015	7.952	8.458	7.952	8.307	55,343	+0.32(+4.03%)
Apr 28, 2015	8.307	8.307	7.886	7.985	31,930	-0.26(-3.19%)
Apr 27, 2015	8.662	8.662	8.228	8.248	33,166	-0.30(-3.46%)
Apr 24, 2015	8.747	8.889	8.544	8.544	34,870	-0.03(-0.31%)
Apr 23, 2015	8.511	9.056	8.511	8.570	27,250	+0.05(+0.54%)
Apr 22, 2015	8.346	9.063	8.346	8.524	71,105	+0.06(+0.70%)
Apr 21, 2015	8.090	8.984	8.057	8.465	89,567	+0.41(+5.06%)
Apr 20, 2015	8.162	8.281	8.051	8.057	40,332	-0.08(-0.97%)
Apr 17, 2015	8.741	9.030	8.123	8.136	45,962	-0.74(-8.30%)
Apr 16, 2015	9.076	9.076	8.741	8.872	26,142	-0.32(-3.43%)
Apr 15, 2015	8.701	9.451	8.445	9.188	107,182	+0.48(+5.51%)
Apr 14, 2015	9.109	9.109	8.478	8.708	74,357	-0.47(-5.15%)
Apr 13, 2015	9.161	9.313	9.030	9.181	16,131	-0.05(-0.50%)
Apr 10, 2015	9.280	9.345	8.977	9.227	24,205	-0.01(-0.14%)
Apr 09, 2015	9.135	9.267	9.135	9.240	41,153	+0.16(+1.74%)
Apr 08, 2015	9.523	9.621	9.050	9.083	26,483	-0.35(-3.69%)
Apr 07, 2015	9.582	9.720	9.340	9.431	45,157	-0.30(-3.11%)
Apr 06, 2015	9.365	9.733	9.286	9.733	39,885	+0.35(+3.71%)
Apr 02, 2015	9.654	9.385	9.385	9.385	44,126	-0.37(-3.84%)
Apr 01, 2015	9.628	9.884	9.365	9.759	26,372	+0.07(+0.68%)
Mar 31, 2015	9.608	9.700	9.234	9.694	51,961	-0.20(-1.99%)
Mar 30, 2015	10.19	10.29	8.557	9.891	201,502	-0.23(-2.27%)
Mar 27, 2015	9.529	10.12	9.398	10.12	28,963	+0.57(+5.99%)
Mar 26, 2015	9.424	9.654	9.313	9.549	13,548	+0.25(+2.69%)
Mar 25, 2015	9.503	9.523	9.253	9.299	16,480	-0.19(-2.01%)
Mar 24, 2015	9.602	10.10	9.372	9.490	19,581	-0.22(-2.23%)
Mar 23, 2015	9.661	9.825	9.536	9.707	18,992	-0.11(-1.07%)
Mar 20, 2015	9.891	10.11	9.628	9.812	46,343	-0.09(-0.86%)
Mar 19, 2015	9.707	9.904	9.424	9.897	19,645	+0.09(+0.94%)
Mar 18, 2015	9.497	9.871	9.431	9.805	55,004	+0.32(+3.40%)
Mar 17, 2015	9.306	9.503	9.267	9.483	20,476	+0.06(+0.63%)
Mar 16, 2015	9.608	9.687	9.299	9.424	22,793	+0.07(+0.70%)
Mar 13, 2015	9.503	9.562	9.247	9.359	13,103	-0.23(-2.40%)
Mar 12, 2015	9.359	9.602	9.214	9.589	32,536	+0.28(+2.96%)
Mar 11, 2015	9.234	9.385	9.168	9.313	11,097	+0.14(+1.50%)
Mar 10, 2015	9.181	9.258	9.135	9.175	6,386	+0.04(+0.43%)
Mar 09, 2015	9.175	9.331	9.096	9.135	10,212	-0.02(-0.22%)
Mar 06, 2015	9.148	9.207	9.135	9.155	16,135	-0.03(-0.36%)
Mar 05, 2015	9.457	9.457	9.135	9.188	18,714	-0.05(-0.57%)
Mar 04, 2015	9.299	9.299	9.142	9.240	16,530	-0.12(-1.26%)
Mar 03, 2015	9.168	9.405	9.168	9.359	18,886	-0.05(-0.49%)
Mar 02, 2015	9.221	9.543	9.135	9.405	22,598	+0.24(+2.58%)
Feb 27, 2015	9.293	9.293	9.142	9.168	21,725	-0.05(-0.50%)
Feb 26, 2015	9.490	9.490	9.135	9.214	44,639	-0.37(-3.84%)
Feb 25, 2015	10.11	10.11	9.556	9.582	73,456	-0.30(-2.99%)
Feb 24, 2015	9.996	10.06	9.871	9.878	26,819	-0.04(-0.40%)
Feb 23, 2015	9.851	10.12	9.851	9.917	50,275	-0.07(-0.72%)
Feb 20, 2015	9.805	10.02	9.727	9.989	21,176	+0.22(+2.29%)
Feb 19, 2015	10.16	10.16	9.556	9.766	25,969	+0.06(+0.61%)
Feb 18, 2015	9.234	9.845	9.234	9.707	26,710	+0.47(+5.05%)
Feb 17, 2015	8.833	9.378	8.550	9.240	51,515	+0.42(+4.77%)
Feb 13, 2015	8.826	8.820	8.820	8.820	48,082	-0.10(-1.11%)
Feb 12, 2015	9.280	9.280	8.787	8.918	15,444	-0.30(-3.21%)
Feb 11, 2015	9.332	9.378	9.175	9.214	16,393	-0.03(-0.36%)
Feb 10, 2015	9.497	9.529	9.142	9.247	21,539	-0.22(-2.36%)
Feb 09, 2015	9.608	9.681	9.431	9.470	17,012	-0.06(-0.62%)
Feb 06, 2015	9.911	9.911	9.529	9.529	25,226	-0.26(-2.68%)
Feb 05, 2015	9.779	9.858	9.621	9.792	33,971	+0.04(+0.40%)
Feb 04, 2015	9.865	10.05	9.746	9.753	23,995	-0.31(-3.07%)
Feb 03, 2015	10.26	10.48	10.02	10.06	17,997	-0.12(-1.23%)
Feb 02, 2015	10.10	10.19	10.00	10.19	15,807	+0.09(+0.85%)
Jan 30, 2015	9.924	10.12	9.891	10.10	13,338	+0.18(+1.79%)
Jan 29, 2015	9.871	9.924	9.792	9.924	13,880	+0.07(+0.67%)
Jan 28, 2015	9.858	9.924	9.792	9.858	19,940	-0.01(-0.07%)
Jan 27, 2015	9.825	9.865	9.812	9.865	5,112	+0.03(+0.27%)
Jan 26, 2015	9.858	9.924	9.792	9.838	41,465	-0.08(-0.80%)
Jan 23, 2015	9.858	9.917	9.641	9.917	10,162	+0.07(+0.67%)
Jan 22, 2015	9.858	9.858	9.759	9.851	9,665	+0.01(+0.13%)
Jan 21, 2015	9.766	9.851	9.595	9.838	13,931	-0.01(-0.07%)
Jan 20, 2015	9.746	9.845	9.661	9.845	7,802	+0.06(+0.60%)
Jan 16, 2015	9.385	9.799	9.273	9.786	10,403	+0.39(+4.13%)
Jan 15, 2015	9.641	9.641	9.286	9.398	10,056	-0.34(-3.51%)
Jan 14, 2015	9.398	9.845	9.398	9.740	29,038	+0.18(+1.86%)
Jan 13, 2015	9.076	9.562	9.076	9.562	23,682	+0.45(+4.90%)
Jan 12, 2015	9.707	9.707	8.938	9.115	27,542	-0.54(-5.58%)
Jan 09, 2015	9.740	9.792	9.538	9.654	10,794	-0.11(-1.14%)
Jan 08, 2015	9.464	9.858	9.293	9.766	18,154	+0.30(+3.12%)
Jan 07, 2015	9.299	9.687	9.299	9.470	22,979	+0.16(+1.69%)
Jan 06, 2015	9.299	9.582	9.056	9.313	33,210	+0.11(+1.21%)
Jan 05, 2015	9.148	9.286	9.004	9.201	27,648	-0.04(-0.43%)
Jan 02, 2015	9.155	9.240	9.023	9.240	45,518	-0.02(-0.21%)
Dec 31, 2014	9.188	9.260	9.260	9.260	44,278	+0.12(+1.29%)
Dec 30, 2014	9.168	9.293	9.010	9.142	65,853	+0.01(+0.07%)
Dec 29, 2014	9.135	9.207	8.906	9.135	62,370	+0.10(+1.09%)
Dec 26, 2014	9.135	9.227	8.971	9.037	59,955	-0.08(-0.87%)
Dec 24, 2014	9.017	9.115	9.115	9.115	71,515	+0.03(+0.29%)
Dec 23, 2014	9.437	9.529	8.984	9.089	48,713	-0.28(-3.02%)
Dec 22, 2014	9.391	9.683	9.240	9.372	34,619	-0.02(-0.21%)
Dec 19, 2014	9.812	10.02	9.083	9.391	96,349	-0.46(-4.67%)
Dec 18, 2014	9.858	9.858	9.635	9.851	30,526	-0.02(-0.20%)
Dec 17, 2014	9.700	9.871	9.510	9.871	48,257	+0.09(+0.87%)
Dec 16, 2014	9.595	10.01	9.595	9.786	25,415	+0.16(+1.64%)
Dec 15, 2014	9.773	9.773	9.513	9.628	30,158	-0.05(-0.54%)
Dec 12, 2014	9.148	9.773	9.148	9.681	46,183	+0.45(+4.84%)
Dec 11, 2014	9.102	9.369	9.083	9.234	41,410	+0.13(+1.44%)
Dec 10, 2014	8.951	9.168	8.951	9.102	37,349	-0.03(-0.36%)
Dec 09, 2014	9.135	9.365	8.940	9.135	35,197	+0.06(+0.65%)
Dec 08, 2014	9.096	9.201	8.872	9.076	66,924	-0.11(-1.15%)
Dec 05, 2014	8.977	9.188	8.938	9.181	28,371	+0.16(+1.75%)
Dec 04, 2014	9.030	9.194	8.945	9.023	48,978	+0.13(+1.48%)
Dec 03, 2014	8.892	9.096	8.675	8.892	46,110	+0.06(+0.67%)
Dec 02, 2014	8.649	9.188	8.649	8.833	35,406	+0.00(+0.00%)
Dec 01, 2014	9.313	9.731	8.583	8.833	55,521	-0.37(-4.07%)
Nov 28, 2014	9.273	9.737	9.207	9.207	7,749	-0.07(-0.78%)
Nov 26, 2014	9.339	9.280	9.280	9.280	45,191	+0.00(+0.00%)
Nov 25, 2014	9.713	9.911	9.188	9.280	90,808	-0.55(-5.61%)
Nov 24, 2014	10.43	10.58	9.773	9.832	76,522	-0.54(-5.20%)
Nov 21, 2014	10.69	10.69	10.25	10.37	31,390	-0.21(-1.99%)
Nov 20, 2014	10.88	11.18	10.39	10.58	41,175	-0.41(-3.71%)
Nov 19, 2014	11.18	11.18	10.48	10.99	52,530	-0.29(-2.56%)
Nov 18, 2014	11.47	11.65	11.11	11.28	24,535	-0.24(-2.05%)
Nov 17, 2014	10.73	11.57	10.73	11.51	62,431	+0.84(+7.88%)
Nov 14, 2014	10.83	10.95	10.45	10.67	45,824	-0.07(-0.67%)
Nov 13, 2014	10.79	10.94	10.47	10.75	29,100	-0.23(-2.10%)
Nov 12, 2014	10.60	11.00	10.60	10.98	34,640	+0.39(+3.66%)
Nov 11, 2014	10.64	10.78	10.45	10.59	18,603	-0.14(-1.35%)
Nov 10, 2014	10.91	10.91	10.47	10.73	16,801	-0.22(-1.98%)
Nov 07, 2014	10.88	11.00	10.68	10.95	18,070	+0.08(+0.72%)
Nov 06, 2014	10.52	11.01	10.19	10.87	33,099	+0.45(+4.29%)
Nov 05, 2014	10.29	10.51	10.27	10.42	18,841	+0.16(+1.60%)
Nov 04, 2014	10.43	10.52	10.14	10.26	18,628	-0.16(-1.58%)
Nov 03, 2014	10.65	10.65	10.28	10.42	28,882	-0.22(-2.10%)
Oct 31, 2014	10.66	10.94	10.61	10.65	51,242	+0.14(+1.31%)
Oct 30, 2014	10.60	10.68	10.19	10.51	35,883	-0.11(-0.99%)
Oct 29, 2014	10.58	10.63	10.41	10.61	31,134	+0.01(+0.06%)
Oct 28, 2014	10.68	10.68	10.45	10.61	41,630	-0.01(-0.12%)
Oct 27, 2014	10.71	10.77	10.48	10.62	24,410	-0.14(-1.34%)
Oct 24, 2014	11.24	11.24	10.71	10.77	31,238	-0.55(-4.88%)
Oct 23, 2014	10.88	11.33	10.73	11.32	48,669	+0.47(+4.36%)
Oct 22, 2014	10.98	11.01	10.63	10.84	29,756	-0.12(-1.14%)
Oct 21, 2014	10.98	11.15	10.72	10.97	48,971	-0.01(-0.06%)
Oct 20, 2014	10.85	11.04	10.85	10.98	12,108	+0.07(+0.66%)
Oct 17, 2014	11.01	11.12	10.84	10.90	16,831	+0.05(+0.42%)
Oct 16, 2014	11.23	11.23	10.80	10.86	107,624	-0.34(-3.05%)
Oct 15, 2014	11.17	11.33	10.99	11.20	87,745	-0.06(-0.52%)
Oct 14, 2014	11.17	11.30	10.87	11.26	54,502	+0.03(+0.29%)
Oct 13, 2014	11.28	11.33	10.84	11.22	49,124	-0.08(-0.70%)
Oct 10, 2014	11.22	11.31	10.90	11.30	20,334	-0.02(-0.17%)
Oct 09, 2014	11.33	11.33	11.05	11.32	29,318	+0.01(+0.06%)
Oct 08, 2014	10.88	11.32	10.48	11.32	35,514	+0.37(+3.42%)
Oct 07, 2014	11.04	11.42	10.91	10.94	55,889	-0.10(-0.89%)
Oct 06, 2014	11.42	11.61	10.86	11.04	56,180	-0.37(-3.28%)
Oct 03, 2014	11.38	11.63	11.10	11.42	17,127	+0.17(+1.52%)
Oct 02, 2014	10.89	11.49	10.89	11.24	30,486	+0.01(+0.12%)
Oct 01, 2014	11.44	11.63	11.09	11.23	46,455	-0.18(-1.61%)
Sep 30, 2014	11.59	11.67	11.34	11.42	420,855	-0.24(-2.06%)
Sep 29, 2014	11.53	11.77	11.49	11.66	70,778	+0.23(+2.04%)
Sep 26, 2014	11.22	11.64	11.22	11.42	38,942	+0.05(+0.46%)
Sep 25, 2014	11.37	11.66	11.24	11.37	51,089	-0.06(-0.52%)
Sep 24, 2014	11.07	11.66	11.07	11.43	71,910	+0.19(+1.70%)
Sep 23, 2014	10.91	11.24	10.36	11.24	142,165	+0.52(+4.84%)
Sep 22, 2014	10.92	11.06	10.52	10.72	99,080	-0.24(-2.22%)
Sep 19, 2014	10.86	10.98	10.84	10.96	188,758	+0.03(+0.24%)
Sep 18, 2014	10.94	11.01	10.84	10.94	58,353	+0.05(+0.42%)
Sep 17, 2014	10.94	11.24	10.84	10.89	88,996	-0.04(-0.36%)
Sep 16, 2014	10.96	10.98	10.84	10.93	39,604	-0.03(-0.24%)
Sep 15, 2014	11.09	11.17	10.84	10.96	75,638	-0.22(-1.94%)
Sep 12, 2014	11.46	11.46	11.02	11.17	36,982	-0.07(-0.58%)
Sep 11, 2014	11.26	11.47	11.17	11.24	37,123	-0.07(-0.58%)
Sep 10, 2014	11.30	11.38	11.17	11.30	37,318	-0.14(-1.26%)
Sep 09, 2014	11.47	11.47	11.36	11.45	28,520	+0.02(+0.17%)
Sep 08, 2014	11.30	11.46	11.23	11.43	25,005	-0.01(-0.06%)
Sep 05, 2014	11.41	11.49	11.34	11.44	22,674	-0.05(-0.40%)
Sep 04, 2014	11.37	11.50	11.34	11.48	39,331	+0.00(+0.00%)
Sep 03, 2014	11.47	11.66	11.35	11.48	52,922	-0.12(-1.02%)
Sep 02, 2014	11.67	11.67	11.51	11.60	51,490	+0.08(+0.68%)
Aug 29, 2014	11.50	11.52	11.52	11.52	41,387	-0.09(-0.79%)
Aug 28, 2014	11.46	11.67	11.46	11.61	34,506	-0.02(-0.17%)
Aug 27, 2014	11.51	11.70	11.51	11.63	36,591	-0.03(-0.28%)
Aug 26, 2014	11.52	11.69	11.50	11.67	26,976	+0.21(+1.84%)
Aug 25, 2014	11.74	11.76	11.34	11.46	94,591	-0.29(-2.46%)
Aug 22, 2014	11.62	11.80	11.31	11.74	35,734	+0.12(+1.07%)
Aug 21, 2014	11.57	11.76	11.53	11.62	26,685	+0.11(+0.97%)
Aug 20, 2014	11.73	11.76	11.50	11.51	35,176	-0.09(-0.79%)
Aug 19, 2014	11.46	11.73	11.46	11.60	20,416	-0.06(-0.51%)
Aug 18, 2014	11.65	11.67	11.51	11.66	11,640	+0.16(+1.37%)
Aug 15, 2014	11.56	11.67	11.50	11.50	39,019	-0.11(-0.91%)
Aug 14, 2014	11.47	11.67	11.47	11.61	14,659	+0.30(+2.67%)
Aug 13, 2014	11.44	11.63	11.34	11.30	39,115	-0.23(-1.99%)
Aug 12, 2014	11.56	11.60	11.44	11.53	34,820	-0.12(-1.07%)
Aug 11, 2014	11.77	11.77	11.50	11.66	27,945	+0.06(+0.51%)
Aug 08, 2014	11.40	11.63	11.40	11.60	30,952	+0.03(+0.23%)
Aug 07, 2014	11.67	11.67	11.50	11.57	30,302	-0.06(-0.51%)
Aug 06, 2014	11.50	11.63	11.37	11.63	56,912	+0.31(+2.73%)
Aug 05, 2014	11.41	11.45	11.21	11.32	35,457	-0.18(-1.54%)
Aug 04, 2014	11.67	11.69	11.27	11.50	89,196	+0.20(+1.80%)
Aug 01, 2014	11.47	11.47	11.11	11.30	93,225	+0.04(+0.35%)
Jul 31, 2014	11.27	11.49	11.05	11.26	136,499	-0.12(-1.04%)
Jul 30, 2014	11.65	11.69	11.37	11.38	283,377	-0.37(-3.13%)

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.