Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2015				6.896	2	-0.23(-3.21%)
May 22, 2015				7.125	4	-0.18(-2.45%)
May 19, 2015		7.304	7.304	7.304	0	-0.26(-3.42%)
May 15, 2015				7.563	4	+0.08(+1.13%)
May 14, 2015	7.448	7.488	7.438	7.478	15,138	+0.10(+1.42%)
May 13, 2015	7.374	7.374	7.374	7.374	265	-0.02(-0.27%)
May 12, 2015	7.374	7.394	7.374	7.394	1,205	-0.09(-1.26%)
May 11, 2015	7.488	7.488	7.488	7.488	2,008	+0.22(+3.08%)
May 07, 2015				7.264	4	-0.06(-0.88%)
May 06, 2015	7.319	7.329	7.319	7.329	2,012	+0.03(+0.41%)
May 05, 2015	7.299	7.299	7.299	7.299	2,611	+0.11(+1.59%)
May 01, 2015		7.184	7.184	7.184	0	-0.06(-0.86%)
Apr 30, 2015	7.247	7.247	7.247	7.247	4,021	-0.03(-0.36%)
Apr 29, 2015	7.304	7.318	7.234	7.273	10,177	-0.07(-0.90%)
Apr 28, 2015	7.404	7.404	7.319	7.339	1,305	+0.00(+0.07%)
Apr 27, 2015	7.438	7.446	7.334	7.334	6,266	-0.06(-0.81%)
Apr 24, 2015	7.381	7.393	7.381	7.393	715	+0.26(+3.63%)
Apr 22, 2015		7.135	7.135	7.135	0	+0.05(+0.64%)
Apr 21, 2015	7.055	7.089	7.055	7.089	5,424	+0.05(+0.70%)
Apr 20, 2015	7.035	7.040	7.035	7.040	4,017	+0.04(+0.54%)
Apr 17, 2015	7.002	7.002	7.002	7.002	255	-0.12(-1.71%)
Apr 15, 2015		7.125	7.125	7.125	0	+0.18(+2.58%)
Apr 09, 2015				6.945	48	-0.06(-0.81%)
Apr 08, 2015	7.002	7.002	7.002	7.002	401	+0.18(+2.66%)
Apr 07, 2015	6.846	6.846	6.821	6.821	674	+0.08(+1.15%)
Apr 02, 2015				6.743	4	+0.15(+2.22%)
Apr 01, 2015	6.653	6.661	6.597	6.597	2,167	+0.19(+2.95%)
Mar 31, 2015	6.443	6.443	6.408	6.408	4,282	+0.04(+0.65%)
Mar 30, 2015	6.273	6.366	6.273	6.366	28,711	+0.16(+2.54%)
Mar 27, 2015	6.258	6.263	6.209	6.209	1,566	-0.14(-2.27%)
Mar 26, 2015	6.348	6.353	6.348	6.353	3,012	-0.16(-2.52%)
Mar 25, 2015	6.487	6.517	6.487	6.517	1,759	-0.01(-0.11%)
Mar 24, 2015	6.509	6.524	6.509	6.524	538	-0.01(-0.18%)
Mar 23, 2015	6.536	6.536	6.536	6.536	997	+0.15(+2.39%)
Mar 20, 2015	6.405	6.405	6.384	6.384	1,084	+0.21(+3.41%)
Mar 19, 2015	6.173	6.173	6.173	6.173	285	-0.18(-2.80%)
Mar 18, 2015	6.386	6.386	6.351	6.351	677	+0.32(+5.33%)
Mar 17, 2015	6.015	6.030	6.015	6.030	2,265	+0.05(+0.83%)
Mar 13, 2015		5.981	5.981	5.981	0	-0.38(-5.98%)
Mar 12, 2015	6.361	6.361	6.361	6.361	2,713	+0.13(+2.01%)
Mar 11, 2015	6.242	6.242	6.236	6.236	1,112	-0.04(-0.65%)
Mar 10, 2015	6.341	6.341	6.277	6.277	778	-0.03(-0.55%)
Mar 09, 2015	6.480	6.480	6.312	6.312	5,719	-0.22(-3.34%)
Mar 06, 2015	6.554	6.554	6.530	6.530	1,804	-0.14(-2.14%)
Mar 05, 2015	6.663	6.673	6.648	6.673	3,303	-0.04(-0.60%)
Mar 04, 2015	6.732	6.732	6.713	6.713	851	-0.25(-3.54%)
Mar 03, 2015	6.959	6.959	6.959	6.959	649	-0.00(-0.07%)
Mar 02, 2015	7.005	7.038	6.964	6.964	3,827	-0.14(-2.02%)
Feb 27, 2015	7.098	7.161	7.098	7.108	15,093	+0.02(+0.35%)
Feb 26, 2015	7.053	7.093	7.053	7.083	4,424	+0.09(+1.27%)
Feb 25, 2015	6.994	6.994	6.994	6.994	2,367	-0.15(-2.06%)
Feb 24, 2015	7.112	7.157	7.077	7.141	7,578	+0.17(+2.46%)
Feb 23, 2015	6.970	6.970	6.970	6.970	202	-0.05(-0.70%)
Feb 20, 2015	7.019	7.019	7.019	7.019	519	-0.01(-0.08%)
Feb 19, 2015	7.004	7.078	7.004	7.024	785	-0.02(-0.27%)
Feb 17, 2015				7.043	42	+0.16(+2.37%)
Feb 12, 2015		6.880	6.880	6.880	0	+0.23(+3.49%)
Feb 11, 2015	6.648	6.666	6.619	6.648	4,780	-0.10(-1.43%)
Feb 10, 2015	6.836	6.836	6.732	6.745	3,340	-0.21(-3.05%)
Feb 09, 2015	6.920	6.956	6.918	6.956	3,358	+0.08(+1.18%)
Feb 06, 2015	6.904	6.912	6.875	6.875	3,194	-0.18(-2.52%)
Feb 04, 2015				7.053	202	-0.09(-1.25%)
Feb 03, 2015	7.115	7.142	7.115	7.142	1,011	+0.16(+2.34%)
Feb 02, 2015	6.979	6.979	6.979	6.979	1,217	+0.00(+0.01%)
Jan 30, 2015	7.019	7.019	6.978	6.978	2,429	-0.37(-5.05%)
Jan 29, 2015	7.268	7.350	7.268	7.350	3,441	-0.06(-0.77%)
Jan 28, 2015	7.363	7.407	7.363	7.407	1,594	-0.01(-0.18%)
Jan 27, 2015	7.271	7.452	7.271	7.420	1,857	+0.03(+0.35%)
Jan 26, 2015	7.403	7.403	7.394	7.394	2,403	-0.02(-0.28%)
Jan 23, 2015	7.463	7.463	7.415	7.415	1,375	-0.17(-2.29%)
Jan 22, 2015	7.588	7.588	7.588	7.588	2,286	+0.06(+0.74%)
Jan 21, 2015	7.414	7.533	7.414	7.533	9,407	+0.25(+3.39%)
Jan 20, 2015	7.231	7.286	7.231	7.286	544	-0.12(-1.63%)
Jan 16, 2015	7.436	7.436	7.407	7.407	1,543	+0.09(+1.25%)
Jan 15, 2015	7.335	7.335	7.315	7.315	465	-0.05(-0.74%)
Jan 14, 2015	7.345	7.369	7.325	7.369	12,499	+0.12(+1.69%)
Jan 13, 2015				7.247	758	+0.08(+1.15%)
Jan 12, 2015	7.172	7.172	7.147	7.164	12,746	-0.23(-3.11%)
Jan 09, 2015	7.394	7.394	7.394	7.394	811	-0.01(-0.13%)
Jan 07, 2015		7.404	7.404	7.404	0	+0.18(+2.48%)
Jan 06, 2015	7.201	7.225	7.177	7.225	1,317	+0.03(+0.45%)
Jan 05, 2015	7.226	7.226	7.182	7.193	2,274	-0.16(-2.14%)
Jan 02, 2015	7.389	7.389	7.350	7.350	1,215	-0.39(-4.98%)
Dec 31, 2014		7.735	7.735	7.735	0	+0.03(+0.40%)
Dec 30, 2014	7.770	7.829	7.701	7.704	15,002	-0.00(-0.04%)
Dec 29, 2014	7.646	7.750	7.646	7.708	6,275	+0.04(+0.46%)
Dec 26, 2014	7.730	7.765	7.673	7.673	6,399	+0.09(+1.19%)
Dec 24, 2014		7.582	7.582	7.582	0	-0.09(-1.22%)
Dec 23, 2014	7.656	7.681	7.631	7.676	9,766	-0.05(-0.67%)
Dec 22, 2014	7.650	7.727	7.650	7.727	7,736	+0.07(+0.88%)
Dec 19, 2014	7.672	7.672	7.660	7.660	7,851	+0.09(+1.17%)
Dec 18, 2014	7.663	7.663	7.572	7.572	1,843	+0.10(+1.32%)
Dec 17, 2014	7.542	7.542	7.404	7.473	18,498	+0.33(+4.61%)
Dec 16, 2014	7.084	7.183	7.084	7.144	31,308	-0.21(-2.87%)
Dec 15, 2014	7.410	7.410	7.355	7.355	546	-0.28(-3.67%)
Dec 12, 2014	7.734	7.734	7.576	7.635	1,920	-0.16(-2.08%)
Dec 11, 2014	7.768	7.798	7.754	7.798	2,981	-0.16(-1.98%)
Dec 10, 2014	7.955	7.955	7.955	7.955	325	-0.07(-0.86%)
Dec 08, 2014				8.024	613	-0.21(-2.51%)
Dec 05, 2014	8.180	8.231	8.127	8.231	1,020	+0.06(+0.72%)
Dec 04, 2014	8.226	8.226	8.172	8.172	512	-0.20(-2.41%)
Dec 03, 2014	8.423	8.423	8.374	8.374	1,042	+0.09(+1.13%)
Dec 02, 2014	8.294	8.294	8.280	8.280	2,032	-0.03(-0.42%)
Dec 01, 2014	8.315	8.315	8.315	8.315	467	-0.44(-5.05%)
Nov 25, 2014		8.757	8.757	8.757	0	+0.05(+0.56%)
Nov 24, 2014	8.708	8.708	8.708	8.708	585	+0.05(+0.52%)
Nov 21, 2014	8.728	8.728	8.663	8.663	1,274	+0.17(+1.96%)
Nov 20, 2014	8.664	8.664	8.496	8.496	1,262	+0.00(+0.06%)
Nov 19, 2014	8.413	8.492	8.410	8.492	28,253	+0.18(+2.19%)
Nov 18, 2014	8.245	8.314	8.226	8.309	20,429	+0.30(+3.75%)
Nov 17, 2014	8.152	8.152	8.009	8.009	10,569	-0.11(-1.33%)
Nov 14, 2014	8.038	8.118	8.038	8.118	1,422	-0.03(-0.42%)
Nov 13, 2014	8.221	8.221	8.152	8.152	813	-0.25(-2.99%)
Nov 12, 2014	8.524	8.524	8.373	8.403	4,827	+0.04(+0.47%)
Nov 11, 2014	8.334	8.364	8.334	8.364	2,579	-0.03(-0.39%)
Nov 10, 2014	8.521	8.521	8.378	8.397	41,587	-0.03(-0.37%)
Nov 07, 2014	8.428	8.428	8.428	8.428	3,981	-0.01(-0.12%)
Nov 06, 2014	8.275	8.437	8.152	8.437	15,575	-0.16(-1.89%)
Nov 05, 2014	8.600	8.600	8.600	8.600	439	-0.11(-1.27%)
Nov 04, 2014	8.710	8.710	8.710	8.710	203	+0.06(+0.70%)
Nov 03, 2014	8.713	8.713	8.624	8.649	12,752	-0.16(-1.82%)
Oct 30, 2014		8.809	8.809	8.809	0	+0.39(+4.69%)
Oct 29, 2014	8.600	8.610	8.414	8.414	7,374	-0.03(-0.33%)
Oct 28, 2014	8.231	8.492	8.231	8.442	33,182	+0.34(+4.14%)
Oct 27, 2014	7.808	8.107	8.298	8.107	15,767	-0.19(-2.30%)
Oct 24, 2014	8.290	8.354	8.290	8.298	28,574	+0.21(+2.66%)
Oct 23, 2014		8.314	7.972	8.083	3,355	-0.23(-2.78%)
Oct 22, 2014	8.324	8.324	8.314	8.314	1,026	-0.03(-0.41%)
Oct 21, 2014	8.319	8.447	8.319	8.349	22,832	-0.46(-5.20%)
Oct 17, 2014				8.807	4	+0.13(+1.48%)
Oct 16, 2014	8.610	8.678	8.590	8.678	72,564	-0.21(-2.33%)
Oct 15, 2014	8.983	8.983	8.880	8.885	2,912	-0.41(-4.38%)
Oct 14, 2014	9.215	9.292	9.215	9.292	1,746	-0.10(-1.11%)
Oct 13, 2014	9.269	9.495	9.269	9.397	28,631	+0.25(+2.74%)
Oct 10, 2014	9.190	9.190	9.082	9.146	715	-0.27(-2.87%)
Oct 09, 2014		9.431	9.401	9.416	1,067	-0.01(-0.16%)
Oct 08, 2014	9.372	9.431	9.165	9.431	23,045	-0.02(-0.21%)
Oct 07, 2014	9.377	9.495	9.377	9.451	8,337	+0.15(+1.59%)
Oct 06, 2014	9.303	9.303	9.303	9.303	880	+0.74(+8.62%)
Oct 03, 2014	8.565	8.565	8.565	8.565	209	-0.05(-0.63%)
Oct 02, 2014	8.565	8.619	8.449	8.619	28,913	+0.07(+0.81%)
Oct 01, 2014	8.723	8.728	8.551	8.551	19,171	-0.30(-3.39%)
Sep 30, 2014	8.787	8.870	8.787	8.851	21,332	-0.06(-0.66%)
Sep 29, 2014	8.993	8.993	8.910	8.910	3,792	-0.43(-4.64%)
Sep 26, 2014	9.234	9.343	9.234	9.343	867	+0.20(+2.16%)
Sep 25, 2014	9.180	9.180	9.145	9.145	459	+0.00(+0.00%)
Sep 24, 2014	9.494				32	+0.00(+0.00%)
Sep 23, 2014	9.494	9.494	9.494	9.494	813	+0.07(+0.71%)
Sep 22, 2014	9.391	9.428	9.352	9.428	8,997	-0.28(-2.90%)
Sep 19, 2014	9.708	9.709	9.651	9.709	3,551	+0.00(+0.00%)
Sep 17, 2014					0	+0.00(+0.00%)
Sep 16, 2014	9.964	10.10	9.964	10.10	1,209	+0.40(+4.13%)
Sep 15, 2014	9.701	9.701	9.701	9.701	1,172	-0.03(-0.29%)
Sep 12, 2014	9.886	9.886	9.729	9.729	60,576	-0.44(-4.29%)
Sep 11, 2014	10.16	10.16	10.16	10.16	224	+0.13(+1.27%)
Sep 10, 2014	10.01	10.04	10.01	10.04	3,085	-0.14(-1.35%)
Sep 09, 2014	10.14	10.18	10.14	10.17	3,483	-0.36(-3.44%)
Sep 08, 2014	10.69	10.71	10.54	10.54	25,327	-0.21(-1.91%)
Sep 05, 2014		10.78	10.78	10.74	378	-0.03(-0.32%)
Sep 04, 2014	10.89	10.89	10.78	10.78	2,315	-0.06(-0.55%)
Sep 03, 2014	10.86	10.93	10.84	10.84	12,773	-0.05(-0.48%)
Sep 02, 2014		10.89	10.66	10.89	2,370	+0.23(+2.11%)
Aug 29, 2014		10.66	10.66	10.66	0	+0.05(+0.51%)
Aug 28, 2014	10.61	10.61	10.61	10.61	1,481	-0.11(-1.00%)
Aug 27, 2014	10.51	10.72	10.50	10.72	4,785	+0.37(+3.55%)
Aug 26, 2014	10.35	10.35	10.35	10.35	2,652	+0.23(+2.27%)
Aug 25, 2014	10.12	10.12	10.12	10.12	1,373	+0.11(+1.09%)
Aug 22, 2014		10.16	10.01	10.01	1,481	-0.15(-1.45%)
Aug 21, 2014	10.16	10.16	10.16	10.16	2,022	+0.04(+0.37%)
Aug 20, 2014		10.21	10.12	10.12	4,826	+0.09(+0.91%)
Aug 18, 2014		10.03	10.03	10.03	0	+0.25(+2.53%)
Aug 14, 2014		9.783	9.783	9.783	0	+0.04(+0.45%)
Aug 13, 2014	9.739	9.739	9.739	9.739	3,357	+0.00(+0.00%)
Aug 12, 2014	9.768				394	+0.00(+0.00%)
Aug 11, 2014	9.765	9.768	9.765	9.768	1,879	+0.13(+1.37%)
Aug 08, 2014		9.837	9.837	9.636	2,656	-0.20(-2.04%)
Aug 07, 2014		9.837	9.837	9.837	0	-0.04(-0.40%)
Aug 06, 2014	9.739	9.876	9.739	9.876	3,620	+0.12(+1.22%)
Aug 05, 2014	9.794	9.851	9.756	9.756	2,774	-0.13(-1.30%)
Aug 04, 2014	9.918	9.918	9.885	9.885	727	+0.13(+1.29%)
Jul 31, 2014		9.758	9.758	9.758	0	-0.28(-2.84%)
Jul 30, 2014	10.05	10.07	10.04	10.04	1,336	-0.22(-2.18%)
Jul 29, 2014	10.28	10.28	10.20	10.27	1,945	-0.04(-0.43%)
Jul 28, 2014	10.28	10.31	10.28	10.31	613	-0.08(-0.80%)
Jul 24, 2014		10.39	10.39	10.39	0	+0.03(+0.28%)
Jul 23, 2014	10.37	10.37	10.35	10.37	5,100	-0.13(-1.28%)
Jul 22, 2014	10.39	10.52	10.39	10.50	8,410	+0.18(+1.78%)
Jul 21, 2014	10.20	10.32	10.20	10.32	4,464	+0.12(+1.15%)
Jul 18, 2014	10.21	10.21	10.19	10.20	8,353	+0.27(+2.74%)
Jul 17, 2014	9.927	9.927	9.927	9.927	878	-0.22(-2.12%)
Jul 16, 2014	10.22	10.22	10.14	10.14	19,871	+0.10(+1.03%)
Jul 15, 2014	10.08	10.08	10.04	10.04	13,149	+0.04(+0.42%)
Jul 11, 2014		9.998	9.998	9.998	0	+0.11(+1.13%)
Jul 10, 2014	9.935	9.935	9.871	9.886	4,235	-0.06(-0.64%)
Jul 09, 2014	9.949	9.949	9.949	9.949	1,256	+0.24(+2.47%)
Jul 08, 2014	9.709		9.709	9.709	132	+0.00(+0.00%)
Jul 03, 2014		9.709	9.709	9.709	0	+0.00(+0.00%)
Jul 02, 2014	9.527	9.709	9.527	9.709	827	-0.10(-0.97%)
Jul 01, 2014	9.805	9.805	9.805	9.805	512	+0.04(+0.43%)
Jun 30, 2014	9.788	9.788	9.758	9.763	9,140	-0.11(-1.10%)
Jun 27, 2014	9.895	9.895	9.871	9.871	2,680	-0.08(-0.84%)
Jun 25, 2014		9.954	9.954	9.954	0	+0.03(+0.30%)
Jun 24, 2014	10.01	10.01	9.924	9.924	737	+0.05(+0.56%)
Jun 23, 2014	9.873	9.873	9.869	9.869	1,934	-0.10(-0.99%)
Jun 20, 2014	9.974	9.974	9.965	9.968	4,538	-0.02(-0.17%)
Jun 19, 2014	9.998	9.998	9.941	9.984	10,272	-0.01(-0.09%)
Jun 18, 2014	9.878	9.993	9.878	9.993	7,006	+0.22(+2.30%)
Jun 17, 2014	9.780	9.783	9.726	9.769	38,316	-0.11(-1.07%)
Jun 16, 2014	9.874	9.874	9.874	9.874	1,382	-0.07(-0.74%)
Jun 13, 2014	9.947	9.947	9.947	9.947	731	+0.10(+0.96%)
Jun 12, 2014	9.922	9.922	9.852	9.852	7,767	-0.15(-1.49%)
Jun 11, 2014	9.976	10.02	9.976	10.00	5,648	+0.11(+1.13%)
Jun 10, 2014	9.922	9.912	9.889	9.889	1,882	+0.30(+3.10%)
Jun 06, 2014	9.606	9.625	9.563	9.592	19,681	+0.24(+2.54%)
Jun 05, 2014	9.434	9.434	9.354	9.354	6,092	+0.05(+0.54%)
Jun 04, 2014	9.276	9.305	9.219	9.305	9,308	-0.03(-0.36%)
Jun 03, 2014	9.338	9.338	9.338	9.338	418	+0.07(+0.72%)

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.