Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2015	6.904	7.045	7.045	7.045	98	+0.22(+3.17%)
May 27, 2015	6.829	6.962	6.795	6.829	2,099	+0.02(+0.24%)
May 26, 2015	6.962	6.962	6.812	6.812	1,406	-0.22(-3.08%)
May 22, 2015	7.028	7.028	7.028	7.028	601	+0.00(+0.00%)
May 21, 2015	6.987	7.028	6.945	7.028	1,672	+0.00(+0.00%)
May 20, 2015	7.028	7.028	6.945	7.028	1,270	+0.08(+1.20%)
May 19, 2015	6.970	7.070	6.945	6.945	8,142	+0.07(+1.09%)
May 18, 2015	6.970	6.970	6.870	6.870	2,379	-0.10(-1.43%)
May 15, 2015	6.862	6.970	6.862	6.970	12,175	+0.10(+1.45%)
May 14, 2015	6.887	6.962	6.870	6.870	1,458	-0.02(-0.24%)
May 13, 2015	6.937	6.945	6.887	6.887	14,549	-0.05(-0.72%)
May 12, 2015	6.870	6.937	6.870	6.937	1,233	+0.03(+0.48%)
May 11, 2015	6.904	6.904	6.895	6.904	4,542	-0.03(-0.48%)
May 08, 2015	6.937	6.937	6.937	6.937	1,258	+0.07(+1.09%)
May 07, 2015	6.870	6.937	6.862	6.862	5,598	-0.01(-0.12%)
May 05, 2015	6.845	6.870	6.870	6.870	135	-0.01(-0.12%)
May 04, 2015	6.937	6.937	6.875	6.879	4,168	-0.03(-0.36%)
May 01, 2015	6.904	6.970	6.904	6.904	15,421	-0.06(-0.84%)
Apr 30, 2015	6.920	6.978	6.904	6.962	3,125	-0.02(-0.24%)
Apr 29, 2015	7.003	7.003	6.912	6.978	10,472	+0.15(+2.19%)
Apr 28, 2015	6.879	6.879	6.829	6.829	7,454	-0.05(-0.67%)
Apr 27, 2015	6.895	6.978	6.870	6.874	6,679	-0.22(-3.11%)
Apr 24, 2015	6.986	7.095	6.862	7.095	8,108	+0.21(+3.02%)
Apr 23, 2015	6.879	6.887	6.879	6.887	491	-0.02(-0.36%)
Apr 22, 2015	6.903	7.037	6.862	6.912	3,663	+0.05(+0.73%)
Apr 21, 2015	6.862	6.862	6.862	6.862	2,171	-0.01(-0.12%)
Apr 20, 2015	6.937	6.937	6.862	6.870	633	+0.06(+0.85%)
Apr 16, 2015	6.945	6.812	6.812	6.812	1,082	-0.22(-3.19%)
Apr 15, 2015	6.862	7.078	6.854	7.037	2,506	+0.18(+2.67%)
Apr 14, 2015	6.861	6.862	6.820	6.854	961	+0.07(+0.98%)
Apr 13, 2015	6.970	6.970	6.787	6.787	2,981	-0.11(-1.57%)
Apr 10, 2015	6.904	6.904	6.862	6.895	2,524	-0.01(-0.12%)
Apr 09, 2015	6.812	6.904	6.812	6.904	5,604	+0.12(+1.84%)
Apr 08, 2015	6.762	6.862	6.762	6.779	11,302	+0.00(+0.00%)
Apr 07, 2015	6.736	6.779	6.736	6.779	4,821	+0.07(+1.12%)
Apr 06, 2015	6.737	6.779	6.704	6.704	1,042	-0.03(-0.49%)
Apr 02, 2015	6.746	6.737	6.737	6.737	1,442	+0.00(+0.00%)
Apr 01, 2015	6.746	6.862	6.704	6.737	13,329	+0.00(+0.00%)
Mar 31, 2015	6.737	6.862	6.737	6.737	1,505	+0.03(+0.50%)
Mar 30, 2015	6.712	6.862	6.696	6.704	5,969	-0.07(-1.10%)
Mar 27, 2015	6.654	6.779	6.654	6.779	2,974	+0.04(+0.62%)
Mar 26, 2015	6.737	6.738	6.696	6.737	13,007	-0.10(-1.46%)
Mar 25, 2015	6.654	6.854	6.654	6.837	661	+0.18(+2.75%)
Mar 24, 2015	6.671	6.671	6.662	6.654	1,221	-0.08(-1.23%)
Mar 23, 2015	6.654	6.854	6.654	6.737	10,656	+0.07(+1.12%)
Mar 20, 2015	6.737	6.820	6.662	6.662	32,199	-0.09(-1.35%)
Mar 19, 2015	6.737	6.820	6.737	6.754	3,059	-0.07(-0.98%)
Mar 18, 2015	6.820	6.820	6.820	6.820	569	-0.04(-0.61%)
Mar 17, 2015	6.754	6.895	6.754	6.862	5,199	+0.12(+1.85%)
Mar 16, 2015	6.704	6.837	6.696	6.737	6,344	-0.11(-1.58%)
Mar 13, 2015	6.654	6.845	6.654	6.845	2,795	+0.03(+0.49%)
Mar 12, 2015	6.712	6.812	6.696	6.812	4,538	+0.06(+0.86%)
Mar 11, 2015	6.679	6.862	6.679	6.754	1,594	+0.02(+0.23%)
Mar 10, 2015	6.737	6.812	6.737	6.738	1,727	-0.08(-1.21%)
Mar 09, 2015	6.820	6.820	6.820	6.820	140	-0.15(-2.15%)
Mar 06, 2015	6.771	6.970	6.758	6.970	25,937	+0.21(+3.08%)
Mar 05, 2015	6.779	6.779	6.654	6.762	5,708	-0.02(-0.25%)
Mar 04, 2015	6.804	6.820	6.762	6.779	14,276	-0.01(-0.10%)
Mar 02, 2015	6.596	6.785	6.785	6.785	17,673	+0.21(+3.27%)
Feb 26, 2015	6.646	6.571	6.571	6.571	1,082	-0.07(-1.13%)
Feb 25, 2015	6.571	6.712	6.570	6.646	10,652	+0.04(+0.63%)
Feb 20, 2015	6.538	6.604	6.604	6.604	15	+0.14(+2.19%)
Feb 19, 2015	6.363	6.554	6.113	6.463	25,505	+0.14(+2.24%)
Feb 18, 2015	6.446	6.446	6.321	6.321	18,587	-0.08(-1.30%)
Feb 17, 2015	6.388	6.405	6.388	6.405	4,432	+0.01(+0.13%)
Feb 13, 2015	6.305	6.396	6.396	6.396	3,847	+0.19(+3.08%)
Feb 10, 2015	6.180	6.205	6.205	6.205	38	+0.05(+0.81%)
Feb 09, 2015	6.155	6.155	6.155	6.155	545	-0.04(-0.67%)
Feb 06, 2015	6.197	6.197	6.197	6.197	601	-0.04(-0.67%)
Feb 05, 2015	6.238	6.380	6.238	6.238	1,683	+0.04(+0.73%)
Feb 03, 2015	6.155	6.193	6.193	6.193	2,885	+0.04(+0.62%)
Feb 02, 2015	6.205	6.205	6.155	6.155	13,667	-0.05(-0.80%)
Jan 30, 2015	6.205	6.205	6.205	6.205	120	-0.03(-0.53%)
Jan 29, 2015	6.113	6.238	6.113	6.238	2,524	+0.11(+1.76%)
Jan 28, 2015	6.163	6.238	6.130	6.130	2,043	-0.26(-4.04%)
Jan 27, 2015	6.130	6.388	6.130	6.388	841	+0.19(+3.09%)
Jan 26, 2015	6.496	6.496	6.080	6.197	21,869	-0.12(-1.97%)
Jan 23, 2015	6.238	6.321	6.238	6.321	2,013	+0.08(+1.33%)
Jan 22, 2015	6.305	6.305	6.088	6.238	12,084	-0.27(-4.21%)
Jan 20, 2015	6.321	6.513	6.513	6.513	1,202	+0.23(+3.71%)
Jan 16, 2015	6.280	6.446	6.238	6.280	8,836	+0.00(+0.00%)
Jan 15, 2015	6.321	6.321	6.263	6.280	841	-0.16(-2.45%)
Jan 14, 2015	6.296	6.438	6.238	6.438	1,029	+0.20(+3.20%)
Jan 13, 2015	6.188	6.479	6.188	6.238	1,442	+0.05(+0.81%)
Jan 12, 2015	6.463	6.588	6.188	6.188	14,040	-0.14(-2.23%)
Jan 09, 2015	6.330	6.330	6.330	6.330	195	-0.14(-2.19%)
Jan 08, 2015	6.446	6.479	6.446	6.471	1,202	+0.05(+0.78%)
Jan 07, 2015	6.263	6.471	6.263	6.421	6,626	+0.04(+0.65%)
Jan 06, 2015	6.421	6.488	6.321	6.380	8,653	-0.10(-1.52%)
Jan 05, 2015	6.363	6.478	6.355	6.478	3,355	-0.08(-1.16%)
Dec 31, 2014	6.371	6.554	6.554	6.554	2,284	+0.19(+3.01%)
Dec 30, 2014	6.321	6.454	6.263	6.363	7,513	+0.02(+0.26%)
Dec 29, 2014	6.346	6.346	6.346	6.346	193	+0.05(+0.79%)
Dec 26, 2014	6.296	6.296	6.296	6.296	120	+0.12(+2.02%)
Dec 24, 2014	6.163	6.172	6.172	6.172	10,700	+0.01(+0.13%)
Dec 23, 2014	6.163	6.163	6.163	6.163	286	+0.04(+0.68%)
Dec 22, 2014	6.329	6.329	6.122	6.122	1,079	-0.03(-0.54%)
Dec 19, 2014	6.377	6.377	6.138	6.155	768	-0.08(-1.33%)
Dec 17, 2014	6.197	6.238	6.238	6.238	1	-0.02(-0.27%)
Dec 16, 2014	6.238	6.255	6.238	6.255	1,353	+0.20(+3.30%)
Dec 15, 2014	6.330	6.330	6.030	6.055	3,127	-0.17(-2.80%)
Dec 12, 2014	6.296	6.405	6.230	6.230	6,391	-0.17(-2.73%)
Dec 11, 2014	6.238	6.405	6.230	6.405	6,522	+0.07(+1.05%)
Dec 09, 2014	6.405	6.338	6.338	6.338	313	-0.07(-1.04%)
Dec 08, 2014	6.388	6.405	6.388	6.405	1,522	+0.17(+2.80%)
Dec 05, 2014	6.513	6.513	6.513	6.230	676	+0.13(+2.15%)
Dec 04, 2014	5.989	6.262	5.989	6.098	7,461	+0.03(+0.58%)
Dec 03, 2014	6.072	6.080	5.989	6.064	1,340	-0.20(-3.19%)
Dec 02, 2014	6.047	6.263	6.047	6.263	816	+0.23(+3.86%)
Dec 01, 2014	6.030	6.528	5.989	6.030	4,253	-0.24(-3.85%)
Nov 28, 2014	6.513	6.513	6.271	6.271	390	+0.03(+0.53%)
Nov 26, 2014	6.621	6.238	6.238	6.238	3,125	+0.18(+3.02%)
Nov 25, 2014	5.989	6.654	5.989	6.055	17,955	+0.03(+0.42%)
Nov 24, 2014	5.980	6.072	5.972	6.030	13,559	+0.12(+2.11%)
Nov 21, 2014	5.847	5.905	5.847	5.905	3,992	+0.01(+0.22%)
Nov 20, 2014	5.893	5.893	5.893	5.893	1,056	+0.05(+0.78%)
Nov 18, 2014	5.847	5.847	5.847	5.847	94	+0.00(+0.00%)
Nov 17, 2014	5.814	5.905	5.814	5.847	11,700	+0.11(+1.88%)
Nov 14, 2014	5.614	5.806	5.614	5.739	6,969	+0.10(+1.77%)
Nov 13, 2014	5.872	5.872	5.639	5.639	514	-0.02(-0.29%)
Nov 12, 2014	5.615	5.756	5.479	5.656	3,847	+0.12(+2.26%)
Nov 11, 2014	5.739	5.756	5.531	5.531	7,422	-0.21(-3.62%)
Nov 07, 2014	5.739	5.739	5.739	5.739	1,322	-0.00(-0.00%)
Nov 06, 2014	5.498	5.747	5.498	5.739	514	-0.17(-2.80%)
Nov 05, 2014	5.879	5.905	5.879	5.905	1,115	-0.00(-0.01%)
Nov 04, 2014	5.822	5.905	5.814	5.905	3,516	+0.12(+2.16%)
Nov 03, 2014	5.822	5.822	5.781	5.781	563	+0.04(+0.72%)
Oct 31, 2014	5.656	5.739	5.656	5.739	9,033	+0.07(+1.32%)
Oct 30, 2014	5.656	5.739	5.656	5.664	2,209	-0.05(-0.80%)
Oct 29, 2014	5.739	5.739	5.656	5.710	2,825	-0.09(-1.58%)
Oct 28, 2014	5.656	5.952	5.656	5.802	13,055	+0.15(+2.57%)
Oct 27, 2014	5.764	5.664	5.656	5.656	822	-0.01(-0.15%)
Oct 24, 2014	5.664	5.664	5.664	5.664	183	-0.00(-0.00%)
Oct 23, 2014	5.664	5.664	5.664	5.664	367	+0.14(+2.56%)
Oct 22, 2014	5.523	5.523	5.523	5.523	199	+0.02(+0.30%)
Oct 21, 2014	5.556	5.614	5.506	5.506	649	-0.08(-1.49%)
Oct 20, 2014	5.323	5.606	5.323	5.589	586	+0.01(+0.15%)
Oct 17, 2014	5.323	5.598	5.323	5.581	1,207	+0.09(+1.67%)
Oct 16, 2014	5.490	5.598	5.490	5.490	2,161	-0.11(-1.93%)
Oct 15, 2014	5.323	5.598	5.323	5.598	2,262	+0.15(+2.75%)
Oct 14, 2014	5.415	5.473	5.415	5.448	2,439	-0.03(-0.61%)
Oct 13, 2014	5.473	5.747	5.747	5.481	1,500	-0.27(-4.63%)
Oct 08, 2014	5.440	5.747	5.747	5.747	1,322	-0.05(-0.86%)
Oct 07, 2014	5.573	5.905	5.573	5.797	2,232	+0.22(+4.03%)
Oct 06, 2014	5.573	5.614	5.573	5.573	1,219	-0.31(-5.23%)
Oct 03, 2014	5.881	5.881	5.881	5.881	120	+0.31(+5.52%)
Oct 02, 2014	5.282	5.905	5.240	5.573	32,937	-0.33(-5.63%)
Oct 01, 2014	5.573	5.905	5.573	5.905	23,710	+0.33(+5.97%)
Sep 29, 2014	5.573	5.573	5.573	5.573	1,683	+0.00(+0.00%)
Sep 24, 2014	5.456	5.573	5.573	5.573	8,536	+0.03(+0.60%)
Sep 23, 2014	5.232	5.540	5.215	5.540	1,259	+0.00(+0.00%)
Sep 22, 2014	5.564	5.564	5.246	5.540	1,110	+0.01(+0.15%)
Sep 19, 2014	5.531	5.406	5.406	5.531	239	+0.12(+2.31%)
Sep 18, 2014	5.406	5.423	5.406	5.406	1,336	-0.20(-3.56%)
Sep 16, 2014	5.606	5.606	5.606	5.606	126	+0.12(+2.12%)
Sep 15, 2014	5.490	5.490	5.490	5.490	138	+0.02(+0.46%)
Sep 11, 2014	5.406	5.465	5.465	5.465	3	+0.02(+0.46%)
Sep 09, 2014	5.423	5.440	5.440	5.440	1,562	+0.03(+0.62%)
Sep 08, 2014	5.207	5.406	5.207	5.406	3,736	-0.11(-1.96%)
Sep 05, 2014	5.515	5.515	5.515	5.515	442	+0.04(+0.76%)
Sep 04, 2014	5.573	5.452	5.282	5.473	25,655	+0.02(+0.38%)
Sep 02, 2014	5.406	5.452	5.452	5.452	93	+0.05(+0.85%)
Aug 29, 2014	5.406	5.406	5.406	5.406	1,803	+0.00(+0.00%)
Aug 28, 2014	5.406	5.406	5.406	5.406	149	-0.05(-0.91%)
Aug 22, 2014	5.398	5.456	5.456	5.456	1,683	-0.11(-1.94%)
Aug 21, 2014	5.564	5.564	5.564	5.564	435	+0.00(+0.00%)
Aug 20, 2014	5.350	5.564	5.350	5.564	480	+0.15(+2.76%)
Aug 18, 2014	5.548	5.415	5.415	5.415	240	+0.01(+0.15%)
Aug 15, 2014	5.352	5.406	5.348	5.406	4,929	+0.06(+1.07%)
Aug 14, 2014	5.427	5.465	5.349	5.349	1,442	+0.00(+0.02%)
Aug 13, 2014	5.323	5.406	5.323	5.348	4,545	-0.10(-1.91%)
Aug 11, 2014	5.381	5.452	5.452	5.452	3,847	-0.15(-2.60%)
Aug 08, 2014	5.564	5.564	5.368	5.598	920	+0.30(+5.65%)
Aug 07, 2014	5.307	5.448	5.282	5.298	6,269	+0.00(+0.00%)
Aug 06, 2014	5.406	5.406	5.290	5.298	7,668	-0.11(-2.00%)
Aug 05, 2014	5.290	5.490	5.290	5.406	5,715	-0.04(-0.76%)
Aug 04, 2014	5.282	5.598	5.282	5.448	29,313	-0.16(-2.82%)
Aug 01, 2014	5.656	5.656	5.248	5.606	3,953	-0.12(-2.18%)
Jul 31, 2014	5.797	5.797	5.273	5.731	2,742	+0.23(+4.24%)
Jul 30, 2014	5.498	5.498	5.498	5.498	128	+0.13(+2.48%)
Jul 29, 2014	5.564	5.797	5.265	5.365	3,158	-0.43(-7.46%)
Jul 28, 2014	5.797	5.797	5.797	5.797	222	+0.44(+8.23%)
Jul 25, 2014	5.273	5.614	5.240	5.357	1,686	-0.02(-0.46%)
Jul 24, 2014	5.673	5.673	5.381	5.381	978	-0.12(-2.12%)
Jul 23, 2014	5.265	5.523	5.265	5.498	888	-0.07(-1.34%)
Jul 22, 2014	5.648	5.723	5.540	5.573	10,364	+0.04(+0.75%)
Jul 21, 2014	5.564	5.822	5.531	5.531	7,837	-0.03(-0.60%)
Jul 18, 2014	5.847	5.847	5.524	5.564	4,258	-0.22(-3.88%)
Jul 17, 2014	5.348	5.930	5.348	5.789	40,692	+0.58(+11.18%)
Jul 16, 2014	5.248	5.290	5.198	5.207	7,934	+0.01(+0.16%)
Jul 15, 2014	5.257	5.257	5.198	5.198	2,994	+0.00(+0.00%)
Jul 14, 2014	5.198	5.317	5.198	5.198	9,003	-0.02(-0.48%)
Jul 11, 2014	5.215	5.365	5.198	5.223	5,049	+0.01(+0.16%)
Jul 10, 2014	5.282	5.323	5.215	5.215	3,041	+0.00(+0.00%)
Jul 09, 2014	5.215	5.365	5.198	5.215	3,745	+0.02(+0.32%)
Jul 08, 2014	5.282	5.332	5.198	5.198	8,716	-0.11(-2.04%)
Jul 07, 2014	5.307	5.307	5.307	5.307	437	-0.03(-0.62%)
Jul 03, 2014	5.107	5.340	5.340	5.340	12,744	+0.13(+2.56%)
Jul 02, 2014	5.049	5.365	5.049	5.207	14,282	+0.17(+3.30%)
Jul 01, 2014	5.215	5.215	4.991	5.040	8,831	-0.21(-3.96%)
Jun 30, 2014	5.140	5.248	4.991	5.248	9,190	+0.01(+0.16%)
Jun 27, 2014	5.140	5.240	5.090	5.240	10,492	+0.20(+3.96%)
Jun 26, 2014	5.040	5.240	4.991	5.040	20,100	+0.00(+0.00%)
Jun 25, 2014	5.107	5.149	5.016	5.040	3,980	-0.06(-1.14%)
Jun 24, 2014	5.090	5.157	4.991	5.099	12,857	+0.09(+1.83%)
Jun 23, 2014	5.132	5.132	5.007	5.007	5,274	-0.15(-2.90%)
Jun 20, 2014	5.082	5.174	4.991	5.157	13,303	+0.08(+1.64%)
Jun 19, 2014	5.232	5.240	4.999	5.074	4,340	-0.15(-2.87%)
Jun 18, 2014	5.115	5.223	5.074	5.223	3,847	+0.12(+2.28%)
Jun 16, 2014	5.040	5.107	5.107	5.107	33	-0.01(-0.20%)
Jun 13, 2014	5.065	5.223	5.057	5.117	9,651	+0.05(+1.02%)
Jun 12, 2014	4.991	5.065	4.991	5.065	1,615	+0.00(+0.03%)
Jun 11, 2014	5.064	5.064	5.064	5.064	132	+0.02(+0.46%)
Jun 09, 2014	5.040	5.040	5.040	5.040	0	-0.02(-0.33%)
Jun 06, 2014	5.140	5.198	5.057	5.057	10,929	+0.01(+0.23%)
Jun 05, 2014	5.045	5.045	5.045	5.045	120	+0.04(+0.76%)
Jun 04, 2014	5.007	5.007	5.007	5.007	162	-0.07(-1.31%)

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.