Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	7.550	7.850	7.060	7.070	163,414	-0.47(-6.23%)
Mar 30, 2015	8.610	8.720	7.460	7.540	231,126	-1.14(-13.13%)
Mar 27, 2015	8.880	9.250	8.420	8.680	102,350	-0.14(-1.59%)
Mar 26, 2015	8.390	8.950	8.160	8.820	182,587	+0.38(+4.50%)
Mar 25, 2015	8.540	8.960	8.000	8.440	321,833	-0.19(-2.20%)
Mar 24, 2015	8.920	8.920	7.830	8.630	324,642	-0.36(-4.00%)
Mar 23, 2015	9.720	9.938	8.690	8.990	235,619	-0.73(-7.51%)
Mar 20, 2015	10.19	10.50	9.590	9.720	162,644	-0.15(-1.52%)
Mar 19, 2015	9.780	10.11	9.520	9.870	124,436	-0.19(-1.89%)
Mar 18, 2015	9.840	10.28	9.570	10.06	144,350	+0.09(+0.90%)
Mar 17, 2015	9.600	10.08	9.260	9.970	195,320	+0.30(+3.10%)
Mar 16, 2015	9.900	10.50	9.100	9.670	250,348	-0.33(-3.30%)
Mar 13, 2015	10.57	10.59	9.800	10.00	155,473	-0.60(-5.66%)
Mar 12, 2015	9.560	10.75	8.800	10.60	462,869	+0.93(+9.62%)
Mar 11, 2015	12.45	12.45	9.670	9.670	943,794	-3.31(-25.50%)
Mar 10, 2015	14.09	14.47	12.58	12.98	342,900	-0.01(-0.08%)
Mar 09, 2015	12.29	13.16	12.02	12.99	229,594	+1.17(+9.90%)
Mar 06, 2015	11.20	11.90	10.88	11.82	151,749	+0.77(+6.97%)
Mar 05, 2015	11.30	12.14	11.03	11.05	153,184	-0.39(-3.41%)
Mar 04, 2015	11.00	11.97	10.97	11.44	253,324	+0.49(+4.47%)
Mar 03, 2015	11.00	11.02	10.45	10.95	287,855	-0.08(-0.73%)
Mar 02, 2015	11.45	11.49	9.670	11.03	660,292	+0.63(+6.06%)
Feb 27, 2015	11.75	11.99	9.540	10.40	1,429,349	-5.07(-32.77%)
Feb 26, 2015	15.33	15.71	15.26	15.47	264,900	+0.29(+1.91%)
Feb 25, 2015	14.99	15.81	14.99	15.18	181,366	+0.04(+0.26%)
Feb 24, 2015	14.96	15.21	14.83	15.14	137,223	+0.11(+0.73%)
Feb 23, 2015	15.07	15.49	14.41	15.03	279,027	+0.01(+0.07%)
Feb 20, 2015	16.56	16.88	14.85	15.02	580,423	-1.55(-9.35%)
Feb 19, 2015	17.85	18.42	16.56	16.57	213,399	-1.17(-6.60%)
Feb 18, 2015	17.74	18.50	17.53	17.74	148,324	-0.21(-1.17%)
Feb 17, 2015	16.79	18.10	16.07	17.95	259,628	+1.33(+8.00%)
Feb 13, 2015	18.14	16.62	16.62	16.62	383,500	-1.38(-7.69%)
Feb 12, 2015	19.86	19.86	17.78	18.00	278,039	-1.05(-5.49%)
Feb 11, 2015	17.55	19.38	17.11	19.05	327,146	+1.30(+7.32%)
Feb 10, 2015	17.50	18.20	17.10	17.75	193,313	+0.68(+3.98%)
Feb 09, 2015	15.47	17.18	15.39	17.07	269,675	+1.34(+8.52%)
Feb 06, 2015	15.56	15.88	14.89	15.73	246,255	+0.31(+2.01%)
Feb 05, 2015	15.56	16.31	14.86	15.42	309,407	+0.02(+0.13%)
Feb 04, 2015	16.01	17.75	15.20	15.40	362,952	-0.47(-2.96%)
Feb 03, 2015	14.36	15.98	14.16	15.87	199,016	+1.87(+13.36%)
Feb 02, 2015	14.29	15.04	13.39	14.00	291,142	-0.35(-2.44%)
Jan 30, 2015	14.81	14.91	14.00	14.35	274,727	-0.74(-4.90%)
Jan 29, 2015	15.55	16.38	14.75	15.09	506,763	-0.36(-2.33%)
Jan 28, 2015	14.24	16.19	14.13	15.45	516,751	+1.50(+10.75%)
Jan 27, 2015	14.00	14.40	12.99	13.95	223,617	-0.12(-0.85%)
Jan 26, 2015	13.10	14.24	12.87	14.07	274,332	+1.20(+9.32%)
Jan 23, 2015	12.67	13.26	12.33	12.87	129,064	+0.31(+2.47%)
Jan 22, 2015	12.33	12.86	11.75	12.56	108,730	+0.39(+3.20%)
Jan 21, 2015	11.76	12.68	11.64	12.17	155,584	+0.27(+2.27%)
Jan 20, 2015	11.38	11.93	10.71	11.90	87,582	+0.55(+4.85%)
Jan 16, 2015	11.40	11.57	10.79	11.35	53,398	+0.00(+0.00%)
Jan 15, 2015	11.11	11.55	10.50	11.35	91,646	+0.53(+4.90%)
Jan 14, 2015	10.01	10.88	10.01	10.82	34,796	+0.62(+6.08%)
Jan 13, 2015	11.12	11.25	10.09	10.20	93,178	-0.88(-7.94%)
Jan 12, 2015	11.80	11.82	10.99	11.08	91,962	-0.76(-6.42%)
Jan 09, 2015	12.20	12.34	11.52	11.84	76,574	-0.19(-1.58%)
Jan 08, 2015	12.01	12.23	11.50	12.03	84,031	-0.02(-0.17%)
Jan 07, 2015	11.93	12.43	11.36	12.05	121,331	+0.33(+2.82%)
Jan 06, 2015	12.98	13.11	11.57	11.72	174,773	-0.98(-7.72%)
Jan 05, 2015	12.08	12.70	11.80	12.70	161,762	+0.70(+5.83%)
Jan 02, 2015	12.02	12.24	10.01	12.00	332,644	+0.38(+3.27%)
Dec 31, 2014	10.32	11.62	11.62	11.62	256,800	+1.30(+12.60%)
Dec 30, 2014	9.250	10.77	9.150	10.32	178,446	+1.22(+13.41%)
Dec 29, 2014	9.000	9.200	8.770	9.100	77,218	+0.10(+1.11%)
Dec 26, 2014	8.500	9.350	8.400	9.000	148,421	+0.21(+2.39%)
Dec 24, 2014	8.420	8.790	8.790	8.790	60,500	+0.45(+5.40%)
Dec 23, 2014	8.100	8.540	8.100	8.340	6,459	+0.24(+2.96%)
Dec 22, 2014	8.150	8.360	8.100	8.100	17,749	-0.07(-0.86%)
Dec 19, 2014	8.500	8.579	8.170	8.170	59,518	-0.31(-3.69%)
Dec 18, 2014	8.540	8.540	8.460	8.483	7,898	+0.08(+0.99%)
Dec 17, 2014	8.590	8.870	8.400	8.400	15,878	-0.19(-2.21%)
Dec 16, 2014	8.860	8.860	8.410	8.590	18,180	-0.31(-3.48%)
Dec 15, 2014	8.970	8.970	8.710	8.900	8,870	-0.11(-1.22%)
Dec 12, 2014	9.170	9.260	8.628	9.010	28,754	-0.10(-1.10%)
Dec 11, 2014	8.720	9.250	8.550	9.110	48,413	+0.40(+4.59%)
Dec 10, 2014	8.830	8.914	8.290	8.710	29,256	-0.09(-1.08%)
Dec 09, 2014	8.760	8.950	8.600	8.805	24,275	-0.10(-1.07%)
Dec 08, 2014	9.490	9.550	8.800	8.900	136,886	-0.40(-4.30%)
Dec 05, 2014	8.300	9.430	8.136	9.300	303,375	+1.24(+15.38%)
Dec 04, 2014	8.190	8.700	8.010	8.060	46,895	-0.27(-3.24%)
Dec 03, 2014	8.700	8.740	8.240	8.330	29,814	-0.37(-4.25%)
Dec 02, 2014	8.250	8.800	8.250	8.700	25,927	+0.47(+5.71%)
Dec 01, 2014	8.140	8.410	8.050	8.230	28,997	+0.05(+0.61%)
Nov 28, 2014	8.960	8.960	8.090	8.180	28,045	-0.27(-3.20%)
Nov 26, 2014	8.770	8.450	8.450	8.450	40,700	-0.20(-2.31%)
Nov 25, 2014	9.100	9.480	8.500	8.650	85,984	-0.45(-4.95%)
Nov 24, 2014	8.880	9.750	8.880	9.100	112,922	+0.22(+2.48%)
Nov 21, 2014	8.500	9.000	8.200	8.880	100,473	+0.38(+4.47%)
Nov 20, 2014	8.610	8.610	7.870	8.500	104,031	-0.24(-2.75%)
Nov 19, 2014	8.060	9.925	7.700	8.740	347,765	+0.80(+10.08%)
Nov 18, 2014	7.100	8.250	7.010	7.940	270,233	+0.86(+12.15%)
Nov 17, 2014	7.260	7.260	7.010	7.080	55,859	-0.12(-1.67%)
Nov 14, 2014	7.160	7.200	6.961	7.200	59,380	+0.01(+0.14%)
Nov 13, 2014	7.370	7.490	6.899	7.190	212,153	+0.16(+2.28%)
Nov 12, 2014	6.000	7.770	5.504	7.030	624,161	+1.91(+37.30%)
Nov 11, 2014	5.500	5.690	5.100	5.120	24,058	-0.38(-6.91%)
Nov 10, 2014	5.330	5.770	5.330	5.500	27,950	+0.01(+0.18%)
Nov 07, 2014	5.950	6.150	5.360	5.490	37,331	-0.36(-6.15%)
Nov 06, 2014	5.850	6.050	5.840	5.850	13,640	+0.04(+0.69%)
Nov 05, 2014	5.998	5.998	5.800	5.810	9,873	+0.02(+0.35%)
Nov 04, 2014	5.850	5.990	5.790	5.790	10,045	-0.16(-2.69%)
Nov 03, 2014	5.850	6.030	5.850	5.950	17,533	-0.05(-0.83%)
Oct 31, 2014	5.900	6.000	5.850	6.000	11,421	+0.00(+0.00%)
Oct 30, 2014	5.930	6.000	5.850	6.000	1,275	-0.04(-0.60%)
Oct 29, 2014	5.900	6.036	5.850	6.036	5,875	+0.09(+1.45%)
Oct 28, 2014	6.032	6.032	5.910	5.950	747	+0.12(+2.06%)
Oct 24, 2014	6.050	5.830	5.830	5.830	35,100	-0.37(-5.97%)
Oct 23, 2014	6.050	6.210	5.860	6.200	8,437	+0.35(+5.98%)
Oct 22, 2014	6.160	6.233	5.850	5.850	11,500	-0.40(-6.40%)
Oct 21, 2014	6.300	6.300	6.070	6.250	4,087	-0.14(-2.19%)
Oct 20, 2014	6.050	6.700	6.050	6.390	14,823	+0.33(+5.45%)
Oct 17, 2014	5.800	6.620	5.800	6.060	30,830	+0.36(+6.32%)
Oct 16, 2014	5.140	5.140	5.010	5.700	18,838	+0.43(+8.16%)
Oct 15, 2014	5.840	5.840	4.930	5.270	72,588	-0.53(-9.14%)
Oct 14, 2014	6.110	6.130	5.800	5.800	34,813	-0.25(-4.13%)
Oct 13, 2014	6.290	6.290	6.020	6.050	41,378	-0.25(-3.97%)
Oct 10, 2014	6.400	6.417	6.050	6.300	15,659	-0.05(-0.79%)
Oct 09, 2014	6.450	6.450	6.300	6.350	5,838	-0.13(-2.01%)
Oct 08, 2014	6.620	6.640	6.400	6.480	20,509	-0.06(-0.92%)
Oct 07, 2014	6.509	6.580	6.450	6.540	10,898	+0.01(+0.15%)
Oct 06, 2014	6.960	7.110	6.510	6.530	7,950	-0.32(-4.67%)
Oct 03, 2014	6.870	7.433	6.800	6.850	17,018	-0.12(-1.72%)
Oct 02, 2014	7.330	7.330	6.710	6.970	34,956	-0.58(-7.68%)
Oct 01, 2014	7.221	7.550	7.170	7.550	17,634	+0.26(+3.57%)
Sep 30, 2014	7.950	7.950	7.010	7.290	84,140	+0.39(+5.65%)
Sep 29, 2014	6.600	7.160	6.577	6.900	37,407	+0.48(+7.47%)
Sep 26, 2014	6.240	6.560	6.220	6.420	11,700	+0.16(+2.49%)
Sep 25, 2014	6.390	6.489	6.220	6.264	7,166	-0.11(-1.78%)
Sep 24, 2014	6.660	6.660	6.260	6.378	41,325	-0.14(-2.18%)
Sep 23, 2014	6.200	6.740	6.200	6.520	53,226	+0.27(+4.32%)
Sep 22, 2014	6.750	6.750	6.200	6.250	22,226	-0.25(-3.85%)
Sep 19, 2014	7.200	7.200	6.500	6.500	46,501	-0.28(-4.13%)
Sep 18, 2014	6.880	7.160	6.750	6.780	19,404	-0.02(-0.29%)
Sep 17, 2014	6.650	7.170	6.600	6.800	75,695	+0.33(+5.18%)
Sep 16, 2014	6.250	6.550	6.250	6.465	32,416	+0.27(+4.44%)
Sep 15, 2014	6.720	6.720	6.020	6.190	59,909	-0.55(-8.16%)
Sep 12, 2014	6.680	6.800	6.450	6.740	60,998	+0.25(+3.85%)
Sep 11, 2014	6.500	6.630	6.490	6.490	22,034	-0.01(-0.15%)
Sep 10, 2014	6.680	6.680	6.490	6.500	39,283	-0.30(-4.41%)
Sep 09, 2014	6.970	7.064	6.700	6.800	9,704	+0.00(+0.00%)
Sep 08, 2014	6.800	7.000	6.760	6.800	25,656	+0.00(+0.00%)
Sep 05, 2014	6.790	7.200	6.750	6.800	12,963	+0.01(+0.15%)
Sep 04, 2014	6.810	7.100	6.790	6.790	9,986	-0.02(-0.29%)
Sep 03, 2014	6.920	7.140	6.790	6.810	34,469	-0.06(-0.87%)
Sep 02, 2014	7.450	7.450	6.800	6.870	28,472	-0.54(-7.29%)
Aug 29, 2014	7.340	7.410	7.410	7.410	26,200	+0.04(+0.54%)
Aug 28, 2014	7.350	7.500	7.130	7.370	25,990	-0.08(-1.07%)
Aug 27, 2014	7.990	7.875	7.100	7.450	60,463	-0.42(-5.40%)
Aug 26, 2014	7.900	7.920	7.700	7.875	11,724	-0.08(-0.94%)
Aug 25, 2014	8.240	8.240	7.930	7.950	7,578	-0.12(-1.49%)
Aug 22, 2014	8.010	8.210	8.001	8.070	7,765	-0.05(-0.62%)
Aug 21, 2014	8.150	8.200	7.750	8.120	60,121	-0.02(-0.25%)
Aug 20, 2014	7.710	8.035	7.560	8.140	52,310	+0.44(+5.71%)
Aug 19, 2014	8.200	8.200	7.500	7.700	72,623	+0.04(+0.52%)
Aug 18, 2014	7.470	7.950	7.030	7.660	64,491	+0.66(+9.43%)
Aug 15, 2014	7.000	7.000	6.800	7.000	37,653	+0.20(+2.94%)
Aug 14, 2014	7.050	7.050	6.800	6.800	33,741	-0.11(-1.59%)
Aug 13, 2014	6.909	7.135	6.840	6.910	23,350	-0.05(-0.72%)
Aug 12, 2014	7.230	7.740	6.820	6.960	13,507	-0.27(-3.73%)
Aug 11, 2014	7.300	7.500	7.230	7.230	38,168	-0.64(-8.13%)
Aug 08, 2014	6.950	7.210	6.950	7.870	30,463	+0.92(+13.24%)
Aug 07, 2014	6.940	6.950	6.940	6.950	807	+0.21(+3.12%)
Aug 06, 2014	6.930	7.095	6.460	6.740	4,341	-0.20(-2.88%)
Aug 05, 2014	6.990	6.990	6.940	6.940	912	+0.04(+0.58%)
Aug 04, 2014	6.910	6.910	6.900	6.900	500	+0.14(+2.07%)
Aug 01, 2014	6.500	6.990	6.500	6.760	6,328	+0.27(+4.16%)
Jul 31, 2014	6.820	6.850	6.444	6.490	14,040	-0.41(-5.94%)
Jul 29, 2014	6.660	6.900	6.900	6.900	22,900	-0.20(-2.82%)
Jul 28, 2014	7.300	7.300	7.100	7.100	453	+0.09(+1.28%)
Jul 25, 2014	7.010	7.030	7.010	7.010	1,650	+0.00(+0.00%)
Jul 24, 2014	7.060	7.070	6.910	7.010	12,160	-0.06(-0.85%)
Jul 23, 2014	6.910	7.070	6.710	7.070	39,948	+0.42(+6.32%)
Jul 22, 2014	6.770	6.770	6.610	6.650	22,526	+0.00(+0.00%)
Jul 21, 2014	6.270	7.000	6.270	6.650	5,752	+0.15(+2.31%)
Jul 18, 2014	6.500	6.700	6.370	6.500	5,236	+0.24(+3.83%)
Jul 17, 2014	6.520	6.620	6.250	6.260	28,818	-0.26(-3.99%)
Jul 16, 2014	6.700	6.840	6.500	6.520	17,472	-0.09(-1.36%)
Jul 15, 2014	7.060	7.140	6.610	6.610	19,771	-0.53(-7.42%)
Jul 14, 2014	7.310	7.338	7.050	7.140	10,889	-0.06(-0.83%)
Jul 11, 2014	7.050	7.460	7.050	7.200	3,015	+0.15(+2.13%)
Jul 10, 2014	7.260	7.260	7.020	7.050	35,200	-0.10(-1.40%)
Jul 09, 2014	7.220	7.350	7.040	7.150	16,650	-0.10(-1.38%)
Jul 08, 2014	7.185	7.600	7.180	7.250	8,487	-0.18(-2.42%)
Jul 07, 2014	7.231	7.550	7.200	7.430	13,938	+0.23(+3.19%)
Jul 03, 2014	7.040	7.200	7.200	7.200	8,900	+0.06(+0.85%)
Jul 02, 2014	7.300	7.358	7.000	7.139	5,307	-0.01(-0.15%)
Jul 01, 2014	7.920	7.940	6.700	7.150	106,308	-0.57(-7.38%)
Jun 30, 2014	8.250	8.450	7.680	7.720	12,231	-0.57(-6.88%)
Jun 27, 2014	8.560	8.610	8.150	8.290	20,726	-0.26(-3.04%)
Jun 26, 2014	8.100	8.800	7.690	8.550	58,462	+0.55(+6.88%)
Jun 25, 2014	7.800	8.120	7.510	8.000	46,580	+0.20(+2.56%)
Jun 24, 2014	7.800	7.800	7.610	7.800	13,488	+0.17(+2.23%)
Jun 23, 2014	7.350	7.700	7.350	7.630	26,970	+0.13(+1.74%)
Jun 20, 2014	7.300	7.500	7.300	7.499	6,651	+0.08(+1.07%)
Jun 19, 2014	7.310	7.800	7.270	7.420	12,089	+0.12(+1.64%)
Jun 18, 2014	7.380	7.380	7.260	7.300	13,940	+0.05(+0.69%)
Jun 17, 2014	7.590	7.600	7.250	7.250	36,468	-0.34(-4.48%)
Jun 16, 2014	7.550	7.620	7.510	7.590	13,414	-0.05(-0.65%)
Jun 13, 2014	7.660	7.700	7.510	7.640	20,984	-0.11(-1.42%)
Jun 12, 2014	7.670	8.067	7.660	7.750	23,051	-0.08(-1.02%)
Jun 11, 2014	7.640	7.920	7.600	7.830	36,557	+0.09(+1.16%)
Jun 10, 2014	7.640	7.761	7.600	7.740	17,447	-0.40(-4.91%)
Jun 06, 2014	8.130	8.421	7.770	8.140	22,768	-0.06(-0.73%)
Jun 05, 2014	7.900	8.300	7.900	8.200	22,779	+0.31(+3.93%)
Jun 04, 2014	7.510	7.971	7.510	7.890	31,586	+0.29(+3.82%)
Jun 03, 2014	7.620	8.200	7.550	7.600	60,791	-0.35(-4.40%)
Jun 02, 2014	9.170	9.170	7.511	7.950	37,270	-0.43(-5.13%)
May 30, 2014	9.500	9.500	7.500	8.380	60,469	-0.72(-7.91%)

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.