Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	9.140	9.140	8.640	8.880	370,784	-0.30(-3.27%)
Jan 29, 2015	9.040	9.180	8.890	9.180	303,778	+0.14(+1.55%)
Jan 28, 2015	9.130	9.190	8.928	9.040	455,542	-0.04(-0.44%)
Jan 27, 2015	8.890	9.160	8.820	9.080	298,200	+0.11(+1.23%)
Jan 26, 2015	8.820	9.030	8.760	8.970	122,420	+0.16(+1.82%)
Jan 23, 2015	9.120	9.380	8.780	8.810	367,415	-0.29(-3.19%)
Jan 22, 2015	8.640	9.160	8.360	9.100	450,312	+0.53(+6.18%)
Jan 21, 2015	8.410	8.770	8.250	8.570	403,313	+0.16(+1.90%)
Jan 20, 2015	8.760	8.830	8.250	8.410	752,084	-0.37(-4.21%)
Jan 16, 2015	8.910	8.910	8.332	8.780	658,408	-0.13(-1.46%)
Jan 15, 2015	9.630	9.730	8.669	8.910	865,009	-0.65(-6.80%)
Jan 14, 2015	9.300	9.620	9.140	9.560	613,468	+0.25(+2.69%)
Jan 13, 2015	9.970	10.11	9.110	9.310	1,022,871	-0.62(-6.24%)
Jan 12, 2015	10.74	10.74	9.900	9.930	873,849	-0.77(-7.20%)
Jan 09, 2015	11.15	11.20	10.63	10.70	408,620	-0.45(-4.04%)
Jan 08, 2015	11.19	11.19	10.91	11.15	384,979	+0.06(+0.54%)
Jan 07, 2015	10.88	11.10	10.66	11.09	434,504	+0.29(+2.69%)
Jan 06, 2015	11.22	11.28	10.44	10.80	640,156	-0.43(-3.83%)
Jan 05, 2015	11.63	11.63	10.95	11.23	634,717	-0.44(-3.77%)
Jan 02, 2015	11.79	11.99	11.30	11.67	487,432	-0.03(-0.26%)
Dec 31, 2014	11.86	11.70	11.70	11.70	742,400	+0.24(+2.09%)
Dec 30, 2014	11.59	11.59	11.29	11.46	310,945	-0.19(-1.63%)
Dec 29, 2014	12.15	12.25	11.25	11.65	495,092	-0.56(-4.59%)
Dec 26, 2014	12.28	12.88	12.15	12.21	403,032	+0.07(+0.58%)
Dec 24, 2014	11.84	12.14	12.14	12.14	123,300	+0.30(+2.53%)
Dec 23, 2014	11.73	11.98	11.59	11.84	445,996	+0.13(+1.11%)
Dec 22, 2014	11.60	11.98	11.60	11.71	235,281	+0.10(+0.86%)
Dec 19, 2014	11.86	12.00	11.48	11.61	995,695	-0.29(-2.44%)
Dec 18, 2014	11.41	11.90	11.29	11.90	440,205	+0.64(+5.68%)
Dec 17, 2014	11.20	11.26	10.78	11.26	831,495	+0.03(+0.27%)
Dec 16, 2014	11.67	11.74	11.17	11.23	364,577	-0.44(-3.77%)
Dec 15, 2014	12.22	12.29	11.62	11.67	685,959	-0.50(-4.11%)
Dec 12, 2014	12.77	12.80	12.12	12.17	345,384	-0.73(-5.66%)
Dec 11, 2014	13.17	13.34	12.85	12.90	413,090	-0.30(-2.27%)
Dec 10, 2014	13.08	13.44	13.01	13.20	359,626	+0.05(+0.38%)
Dec 09, 2014	12.89	13.43	12.49	13.15	1,800,157	+0.09(+0.69%)
Dec 08, 2014	12.00	13.10	11.96	13.06	833,538	+1.06(+8.83%)
Dec 05, 2014	11.70	12.03	11.65	12.00	452,622	+0.31(+2.65%)
Dec 04, 2014	12.12	12.20	11.59	11.69	477,334	-0.65(-5.27%)
Dec 03, 2014	12.63	12.80	12.24	12.34	906,608	-0.24(-1.91%)
Dec 02, 2014	12.56	12.65	12.23	12.58	570,895	+0.09(+0.72%)
Dec 01, 2014	12.47	12.55	12.18	12.49	379,251	+0.06(+0.48%)
Nov 28, 2014	12.52	12.73	12.20	12.43	225,333	-0.14(-1.11%)
Nov 26, 2014	12.46	12.57	12.57	12.57	388,400	+0.15(+1.21%)
Nov 25, 2014	11.86	12.46	11.85	12.42	429,787	+0.58(+4.90%)
Nov 24, 2014	11.51	11.88	11.51	11.84	619,095	+0.39(+3.41%)
Nov 21, 2014	11.50	11.61	11.27	11.45	417,426	+0.08(+0.70%)
Nov 20, 2014	11.15	11.43	11.11	11.37	497,756	+0.18(+1.61%)
Nov 19, 2014	10.97	11.28	10.97	11.19	346,430	+0.09(+0.81%)
Nov 18, 2014	11.14	11.17	10.96	11.10	148,461	+0.04(+0.36%)
Nov 17, 2014	11.57	11.60	10.76	11.06	668,256	-0.80(-6.75%)
Nov 14, 2014	11.77	11.99	11.64	11.86	155,366	+0.03(+0.25%)
Nov 13, 2014	12.10	12.10	11.57	11.83	177,948	-0.32(-2.63%)
Nov 12, 2014	11.70	12.19	11.70	12.15	151,562	+0.38(+3.23%)
Nov 11, 2014	11.36	11.82	11.36	11.77	154,327	+0.36(+3.16%)
Nov 10, 2014	11.99	12.07	11.33	11.41	246,442	-0.56(-4.68%)
Nov 07, 2014	11.89	12.05	11.87	11.97	189,774	+0.02(+0.17%)
Nov 06, 2014	12.00	12.16	11.85	11.95	212,045	-0.09(-0.75%)
Nov 05, 2014	12.00	12.34	11.99	12.04	218,611	-0.17(-1.39%)
Nov 04, 2014	11.88	12.42	11.85	12.21	229,658	+0.22(+1.83%)
Nov 03, 2014	12.32	12.68	11.95	11.99	544,584	-0.52(-4.16%)
Oct 31, 2014	12.90	12.90	11.81	12.51	767,152	-0.49(-3.77%)
Oct 30, 2014	12.63	13.04	12.19	13.00	711,212	+0.19(+1.48%)
Oct 29, 2014	12.23	12.89	12.03	12.81	542,427	+0.56(+4.57%)
Oct 28, 2014	12.05	12.38	12.01	12.25	537,368	+0.23(+1.91%)
Oct 27, 2014	11.92	11.69	11.69	12.02	374,148	+0.33(+2.82%)
Oct 24, 2014	11.12	11.71	11.12	11.69	194,937	+0.46(+4.10%)
Oct 23, 2014	11.01	11.81	10.84	11.23	1,238,142	+0.27(+2.46%)
Oct 22, 2014	11.35	11.37	10.92	10.96	250,085	-0.36(-3.18%)
Oct 21, 2014	11.41	11.65	11.20	11.32	239,811	-0.09(-0.79%)
Oct 20, 2014	11.63	11.91	11.29	11.41	223,567	-0.22(-1.89%)
Oct 17, 2014	12.10	12.10	11.63	11.63	163,652	-0.42(-3.49%)
Oct 16, 2014	11.70	12.19	11.70	12.05	376,864	+0.12(+1.01%)
Oct 15, 2014	11.25	12.00	11.25	11.93	276,768	+0.26(+2.23%)
Oct 14, 2014	11.70	12.05	11.22	11.67	376,193	+0.01(+0.09%)
Oct 13, 2014	11.59	12.07	11.50	11.66	273,411	+0.00(+0.00%)
Oct 10, 2014	11.85	12.05	11.58	11.66	187,089	-0.30(-2.51%)
Oct 09, 2014	12.11	12.11	11.83	11.96	287,285	-0.25(-2.05%)
Oct 08, 2014	11.59	12.23	11.22	12.21	323,065	+0.53(+4.54%)
Oct 07, 2014	11.69	12.27	11.56	11.68	201,218	-0.15(-1.27%)
Oct 06, 2014	12.14	12.22	11.58	11.83	275,946	-0.26(-2.15%)
Oct 03, 2014	11.92	12.21	11.55	12.09	240,152	+0.24(+2.03%)
Oct 02, 2014	11.86	12.14	11.37	11.85	374,477	-0.06(-0.50%)
Oct 01, 2014	12.79	12.79	11.85	11.91	498,081	-1.03(-7.96%)
Sep 30, 2014	13.06	13.36	12.90	12.94	439,332	-0.20(-1.52%)
Sep 29, 2014	12.82	13.21	12.62	13.14	257,853	+0.13(+1.00%)
Sep 26, 2014	12.90	13.25	12.87	13.01	241,322	+0.15(+1.17%)
Sep 25, 2014	12.70	12.95	12.36	12.86	409,731	+0.05(+0.39%)
Sep 24, 2014	12.44	12.86	12.35	12.81	246,459	+0.41(+3.31%)
Sep 23, 2014	12.04	12.70	12.02	12.40	262,678	+0.30(+2.48%)
Sep 22, 2014	12.85	12.98	12.07	12.10	581,684	-0.89(-6.85%)
Sep 19, 2014	13.00	13.08	12.84	12.99	310,236	-0.03(-0.23%)
Sep 18, 2014	13.06	13.17	12.95	13.02	285,430	+0.02(+0.15%)
Sep 17, 2014	13.30	13.35	12.97	13.00	294,301	-0.24(-1.81%)
Sep 16, 2014	13.25	13.39	12.87	13.24	450,132	-0.09(-0.68%)
Sep 15, 2014	14.06	14.47	12.96	13.33	604,412	-0.75(-5.33%)
Sep 12, 2014	14.91	15.05	14.05	14.08	518,779	-0.55(-3.76%)
Sep 11, 2014	14.02	15.10	13.81	14.63	1,304,677	+0.53(+3.76%)
Sep 10, 2014	13.91	14.46	13.58	14.10	1,836,697	+0.30(+2.17%)
Sep 09, 2014	12.71	14.10	12.71	13.80	1,026,274	+1.05(+8.24%)
Sep 08, 2014	12.92	12.93	12.18	12.75	469,176	-0.23(-1.77%)
Sep 05, 2014	13.60	13.69	12.95	12.98	320,987	-0.68(-4.98%)
Sep 04, 2014	13.67	13.99	13.50	13.66	592,565	+0.28(+2.09%)
Sep 03, 2014	13.70	14.39	13.22	13.38	968,735	-0.02(-0.15%)
Sep 02, 2014	11.99	13.97	11.86	13.40	1,488,399	+1.49(+12.51%)
Aug 29, 2014	11.93	11.91	11.91	11.91	523,900	+0.14(+1.19%)
Aug 28, 2014	11.41	11.82	11.01	11.77	606,822	+0.39(+3.43%)
Aug 27, 2014	10.66	11.60	10.58	11.38	480,529	+0.71(+6.65%)
Aug 26, 2014	10.79	10.82	10.58	10.67	192,272	-0.04(-0.37%)
Aug 25, 2014	11.13	11.13	10.64	10.71	384,485	-0.33(-2.99%)
Aug 22, 2014	11.14	11.24	10.85	11.04	721,544	-0.14(-1.25%)
Aug 21, 2014	11.08	11.41	10.88	11.18	472,475	+0.06(+0.54%)
Aug 20, 2014	11.30	11.34	10.56	11.12	1,230,993	-0.23(-2.03%)
Aug 19, 2014	11.68	11.75	11.15	11.35	497,110	-0.38(-3.24%)
Aug 18, 2014	12.00	12.00	11.66	11.73	229,384	-0.20(-1.68%)
Aug 15, 2014	12.21	12.21	11.81	11.93	98,249	-0.10(-0.83%)
Aug 14, 2014	12.04	12.17	11.91	12.03	159,536	-0.03(-0.25%)
Aug 13, 2014	12.15	12.34	11.92	12.06	160,506	+0.01(+0.08%)
Aug 12, 2014	12.20	12.44	11.96	12.05	207,954	-0.13(-1.07%)
Aug 11, 2014	12.24	12.44	12.15	12.18	112,851	+0.08(+0.66%)
Aug 08, 2014	12.09	12.19	12.00	12.10	103,134	-0.03(-0.25%)
Aug 07, 2014	11.98	12.25	11.53	12.13	276,285	+0.19(+1.59%)
Aug 06, 2014	11.75	12.35	11.71	11.94	193,407	+0.09(+0.76%)
Aug 05, 2014	11.69	12.08	11.50	11.85	395,437	+0.15(+1.28%)
Aug 04, 2014	12.35	12.46	11.60	11.70	501,945	-0.53(-4.33%)
Aug 01, 2014	13.34	13.34	12.13	12.23	602,652	-1.18(-8.80%)
Jul 31, 2014	13.85	13.98	13.40	13.41	377,442	-0.70(-4.96%)
Jul 30, 2014	14.98	14.98	13.62	14.11	642,789	-0.70(-4.73%)
Jul 29, 2014	14.10	14.95	14.01	14.81	343,952	+0.69(+4.89%)
Jul 28, 2014	14.29	14.42	13.98	14.12	196,519	-0.18(-1.26%)
Jul 25, 2014	14.19	14.54	14.00	14.30	226,661	+0.06(+0.42%)
Jul 24, 2014	14.49	14.96	14.20	14.24	149,658	-0.30(-2.06%)
Jul 23, 2014	14.56	14.83	14.10	14.54	168,586	+0.17(+1.18%)
Jul 22, 2014	15.11	15.20	14.05	14.37	264,150	-0.63(-4.20%)
Jul 21, 2014	16.47	16.50	14.90	15.00	346,325	-1.50(-9.09%)
Jul 18, 2014	15.30	16.50	15.12	16.50	405,140	+1.10(+7.14%)
Jul 17, 2014	15.36	15.66	14.88	15.40	518,218	-0.12(-0.77%)
Jul 16, 2014	15.11	15.55	15.08	15.52	292,834	+0.47(+3.12%)
Jul 15, 2014	14.88	15.13	14.71	15.05	342,560	+0.16(+1.07%)
Jul 14, 2014	14.22	15.00	14.01	14.89	172,010	+0.79(+5.60%)
Jul 11, 2014	13.78	14.19	13.75	14.10	148,404	+0.26(+1.88%)
Jul 10, 2014	13.98	14.19	13.75	13.84	135,859	-0.17(-1.21%)
Jul 09, 2014	13.98	14.45	13.83	14.01	125,307	+0.06(+0.43%)
Jul 08, 2014	14.16	14.51	13.75	13.95	336,559	-0.20(-1.41%)
Jul 07, 2014	14.82	14.91	14.02	14.15	307,678	-0.80(-5.35%)
Jul 03, 2014	15.18	14.95	14.95	14.95	169,700	-0.18(-1.19%)
Jul 02, 2014	15.24	15.30	14.34	15.13	481,602	-0.15(-0.98%)
Jul 01, 2014	15.30	15.55	14.76	15.28	434,930	+0.08(+0.53%)
Jun 30, 2014	15.00	15.57	15.00	15.20	481,535	+0.08(+0.53%)
Jun 27, 2014	15.00	15.69	14.92	15.12	1,357,075	+0.03(+0.20%)
Jun 26, 2014	15.23	15.23	14.75	15.09	379,517	+0.11(+0.73%)
Jun 25, 2014	14.99	15.14	14.86	14.98	220,836	-0.19(-1.25%)
Jun 24, 2014	15.17	15.50	14.91	15.17	264,328	-0.16(-1.04%)
Jun 23, 2014	15.17	15.64	15.17	15.33	203,779	+0.16(+1.05%)
Jun 20, 2014	15.75	15.75	15.06	15.17	854,620	-0.68(-4.29%)
Jun 19, 2014	15.26	15.96	15.00	15.85	588,676	+0.87(+5.81%)
Jun 18, 2014	16.02	16.23	14.80	14.98	642,021	-1.03(-6.43%)
Jun 17, 2014	17.12	17.40	15.87	16.01	723,341	-1.42(-8.15%)
Jun 16, 2014	17.04	17.89	16.61	17.43	561,829	+0.27(+1.57%)
Jun 13, 2014	16.82	17.63	16.50	17.16	488,029	+0.29(+1.72%)
Jun 12, 2014	17.17	17.34	16.38	16.87	340,104	-0.27(-1.58%)
Jun 11, 2014	16.84	17.33	16.30	17.14	436,356	+0.28(+1.66%)
Jun 10, 2014	16.25	16.93	15.62	16.86	694,366	+1.68(+11.07%)
Jun 06, 2014	16.49	16.49	13.85	15.18	813,855	+1.08(+7.66%)
Jun 05, 2014	13.33	14.39	13.20	14.10	650,426	+0.78(+5.86%)
Jun 04, 2014	13.59	13.79	13.05	13.32	767,557	-0.48(-3.48%)
Jun 03, 2014	13.81	14.00	13.56	13.80	654,505	-0.20(-1.43%)
Jun 02, 2014	15.00	15.54	13.76	14.00	1,220,360	-1.18(-7.77%)
May 30, 2014	16.19	16.24	15.10	15.18	603,549	-1.09(-6.70%)
May 29, 2014	15.88	16.35	15.35	16.27	435,102	+0.39(+2.46%)
May 28, 2014	17.00	17.16	15.73	15.88	681,254	-1.23(-7.19%)
May 27, 2014	17.23	17.86	17.00	17.11	339,825	-0.12(-0.70%)
May 23, 2014	17.87	17.23	17.23	17.23	472,700	-0.56(-3.16%)
May 22, 2014	17.28	18.95	17.28	17.79	838,634	+0.49(+2.84%)
May 21, 2014	18.13	18.46	16.91	17.30	1,276,342	+0.51(+3.04%)
May 20, 2014	16.98	19.45	16.72	16.79	2,472,512	-0.24(-1.41%)
May 19, 2014	15.29	17.33	15.28	17.03	1,175,707	+1.43(+9.17%)
May 16, 2014	15.06	15.74	14.81	15.60	458,220	+0.57(+3.79%)
May 15, 2014	15.39	15.90	14.86	15.03	864,715	-0.57(-3.65%)
May 14, 2014	14.41	15.73	13.75	15.60	1,425,406	+0.84(+5.69%)
May 13, 2014	13.42	14.77	12.90	14.76	1,227,081	+1.20(+8.85%)
May 12, 2014	11.59	13.65	11.20	13.56	1,700,070	+2.02(+17.50%)
May 09, 2014	10.50	11.70	10.05	11.54	1,688,346	+1.04(+9.90%)
May 08, 2014	12.33	13.48	10.33	10.50	3,004,823	-1.30(-11.02%)
May 07, 2014	13.94	14.23	11.66	11.80	1,751,778	-2.08(-14.99%)
May 06, 2014	13.91	14.30	13.70	13.88	385,638	-0.21(-1.49%)
May 05, 2014	15.03	15.03	13.79	14.09	560,384	-1.18(-7.73%)
May 02, 2014	15.61	15.80	14.79	15.27	338,496	-0.32(-2.05%)
May 01, 2014	15.10	15.88	14.63	15.59	524,465	+0.57(+3.79%)
Apr 30, 2014	15.35	15.57	14.48	15.02	633,997	-0.45(-2.91%)
Apr 29, 2014	14.72	15.50	14.00	15.47	1,076,111	+0.81(+5.53%)
Apr 28, 2014	14.11	14.91	13.39	14.66	891,748	+0.60(+4.27%)
Apr 25, 2014	13.74	14.87	13.70	14.06	1,387,322	+0.04(+0.29%)
Apr 24, 2014	15.86	16.09	13.89	14.02	1,406,297	-1.68(-10.70%)
Apr 23, 2014	16.71	16.75	15.51	15.70	790,585	-1.04(-6.21%)
Apr 22, 2014	18.04	18.22	16.68	16.74	777,800	-1.32(-7.31%)
Apr 21, 2014	19.89	19.89	17.97	18.06	676,955	-1.79(-9.02%)
Apr 17, 2014	18.63	19.85	19.85	19.85	846,100	+1.30(+7.01%)
Apr 16, 2014	17.65	19.20	17.65	18.55	1,330,672	+1.11(+6.36%)
Apr 15, 2014	16.23	17.74	15.71	17.44	1,285,746	+1.24(+7.65%)
Apr 14, 2014	17.40	17.60	15.52	16.20	1,302,656	-0.88(-5.15%)
Apr 11, 2014	17.78	18.07	16.89	17.08	705,565	-1.23(-6.72%)
Apr 10, 2014	19.21	19.43	17.00	18.31	827,795	-0.96(-4.98%)
Apr 09, 2014	18.45	19.36	18.02	19.27	990,198	+1.18(+6.52%)
Apr 08, 2014	19.81	20.25	18.01	18.09	1,765,278	-1.40(-7.18%)
Apr 07, 2014	21.13	21.26	19.31	19.49	812,939	-2.08(-9.64%)
Apr 04, 2014	22.84	22.97	20.03	21.57	766,715	-0.97(-4.30%)
Apr 03, 2014	24.67	24.67	21.87	22.54	597,060	-2.24(-9.04%)
Apr 02, 2014	23.79	24.86	23.10	24.78	844,711	+0.81(+3.38%)
Apr 01, 2014	21.10	24.95	21.10	23.97	1,951,029	+2.75(+12.96%)
Mar 31, 2014	21.76	22.55	20.40	21.22	1,127,186	-0.20(-0.93%)
Mar 28, 2014	23.00	24.00	21.30	21.42	1,495,450	-2.04(-8.70%)
Mar 27, 2014	24.50	25.10	22.67	23.46	677,483	-1.31(-5.29%)
Mar 26, 2014	25.89	27.09	24.62	24.77	697,775	-1.13(-4.36%)
Mar 25, 2014	27.49	28.38	24.31	25.90	1,086,729	-1.43(-5.23%)
Mar 24, 2014	29.40	29.40	26.39	27.33	665,705	-2.02(-6.88%)
Mar 21, 2014	32.35	32.59	28.64	29.35	542,501	-2.64(-8.25%)
Mar 20, 2014	31.25	32.80	30.16	31.99	1,071,559	+0.49(+1.56%)
Mar 19, 2014	34.63	34.63	30.35	31.50	1,281,209	-2.15(-6.39%)
Mar 18, 2014	37.00	37.00	33.47	33.65	845,394	-3.60(-9.66%)
Mar 17, 2014	40.00	40.40	37.07	37.25	1,128,246	-2.55(-6.41%)

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.