Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	10.84	10.98	10.81	10.87	225,285	+0.01(+0.06%)
Jul 30, 2015	10.61	10.96	10.61	10.86	573,949	+0.08(+0.75%)
Jul 29, 2015	10.70	10.92	10.54	10.78	315,771	+0.08(+0.75%)
Jul 28, 2015	10.55	10.76	10.35	10.70	593,101	+0.15(+1.40%)
Jul 27, 2015	10.47	10.66	10.29	10.55	616,827	-0.17(-1.57%)
Jul 24, 2015	10.74	10.84	10.61	10.72	280,904	-0.02(-0.19%)
Jul 23, 2015	10.91	11.18	10.68	10.74	717,760	-0.13(-1.23%)
Jul 22, 2015	10.56	10.90	10.56	10.88	275,156	+0.18(+1.70%)
Jul 21, 2015	10.65	10.74	10.54	10.70	434,157	+0.00(+0.00%)
Jul 20, 2015	10.74	11.00	10.54	10.70	900,968	-0.05(-0.44%)
Jul 17, 2015	10.74	10.84	10.49	10.74	912,772	+0.15(+1.46%)
Jul 16, 2015	10.56	10.73	10.55	10.59	1,146,222	+0.13(+1.28%)
Jul 15, 2015	10.74	10.74	10.19	10.45	1,705,120	-0.36(-3.29%)
Jul 14, 2015	10.49	10.89	10.45	10.81	1,433,701	+0.25(+2.35%)
Jul 13, 2015	10.41	10.70	10.26	10.56	599,449	+0.30(+2.94%)
Jul 10, 2015	10.41	10.59	10.17	10.26	1,280,951	+0.15(+1.53%)
Jul 09, 2015	10.37	10.91	10.09	10.10	2,367,502	+0.92(+10.01%)
Jul 08, 2015	8.667	9.359	8.667	9.184	1,751,933	-0.19(-2.01%)
Jul 07, 2015	9.789	10.18	8.594	9.372	3,794,471	-0.53(-5.36%)
Jul 06, 2015	10.61	10.62	9.762	9.903	3,119,001	-0.91(-8.44%)
Jul 02, 2015	10.74	10.82	10.82	10.82	509,105	+0.15(+1.45%)
Jul 01, 2015	10.84	11.01	10.61	10.66	1,334,856	-0.15(-1.37%)
Jun 30, 2015	10.88	11.19	10.70	10.81	1,809,128	+0.18(+1.70%)
Jun 29, 2015	10.78	11.08	10.61	10.63	1,788,841	-0.47(-4.23%)
Jun 26, 2015	11.33	11.37	10.91	11.10	1,761,068	-0.36(-3.11%)
Jun 25, 2015	11.48	11.55	11.31	11.45	1,741,848	-0.11(-0.93%)
Jun 24, 2015	11.57	11.80	11.52	11.56	1,916,706	-0.01(-0.12%)
Jun 23, 2015	11.59	11.93	11.47	11.57	9,331,168	+1.04(+9.88%)
Jun 22, 2015	11.32	11.41	10.50	10.53	2,332,586	-0.77(-6.77%)
Jun 19, 2015	11.36	11.61	11.14	11.30	3,982,463	-0.11(-0.94%)
Jun 18, 2015	11.08	11.67	10.99	11.41	3,017,077	+0.39(+3.53%)
Jun 17, 2015	10.67	11.47	10.63	11.02	6,510,373	+0.54(+5.19%)
Jun 16, 2015	10.41	10.59	10.16	10.47	2,995,599	-0.02(-0.19%)
Jun 15, 2015	10.62	10.66	10.14	10.49	4,633,032	-0.01(-0.13%)
Jun 12, 2015	10.37	10.72	10.17	10.51	5,051,060	+0.13(+1.23%)
Jun 11, 2015	10.61	10.74	10.33	10.38	3,358,178	-0.23(-2.15%)
Jun 10, 2015	10.48	10.81	10.47	10.61	2,687,075	-0.13(-1.25%)
Jun 09, 2015	11.12	11.44	10.11	10.74	5,856,731	-0.70(-6.10%)
Jun 08, 2015	11.61	12.17	11.42	11.44	2,230,558	-0.06(-0.53%)
Jun 05, 2015	11.41	12.15	11.08	11.50	3,061,047	+0.10(+0.88%)
Jun 04, 2015	11.63	12.15	11.36	11.40	1,602,227	-0.36(-3.03%)
Jun 03, 2015	11.60	11.82	11.35	11.76	902,189	+0.31(+2.70%)
Jun 02, 2015	11.46	12.02	11.35	11.45	1,361,187	+0.02(+0.18%)
Jun 01, 2015	12.42	12.69	11.38	11.43	1,997,029	-0.70(-5.76%)
May 29, 2015	12.37	12.82	11.93	12.12	1,200,995	-0.19(-1.53%)
May 28, 2015	12.55	12.56	11.21	12.31	2,560,342	-0.52(-4.03%)
May 27, 2015	12.68	13.35	12.32	12.83	1,866,871	+0.11(+0.90%)
May 26, 2015	12.01	12.97	11.61	12.72	3,454,915	+0.70(+5.81%)
May 22, 2015	11.40	12.02	12.02	12.02	3,068,631	+0.70(+6.23%)
May 21, 2015	11.82	12.33	10.89	11.31	3,343,754	-0.23(-2.03%)
May 20, 2015	10.62	12.85	10.31	11.55	9,327,690	+0.62(+5.72%)
May 19, 2015	10.22	10.98	9.768	10.92	13,882,097	+2.32(+26.91%)
May 18, 2015	8.258	8.835	8.070	8.607	2,208,253	+0.29(+3.47%)
May 15, 2015	8.385	8.560	7.875	8.318	1,046,272	+0.01(+0.08%)
May 14, 2015	7.425	8.379	7.305	8.312	1,549,362	+0.94(+12.75%)
May 13, 2015	7.506	7.607	7.358	7.372	340,494	-0.08(-1.08%)
May 12, 2015	7.385	7.593	7.264	7.452	444,900	+0.02(+0.27%)
May 11, 2015	7.600	7.781	7.392	7.432	617,253	-0.15(-1.95%)
May 08, 2015	7.392	7.721	7.358	7.580	338,814	+0.24(+3.29%)
May 07, 2015	7.385	7.553	7.251	7.338	180,309	-0.02(-0.27%)
May 06, 2015	7.284	7.452	7.164	7.358	171,633	+0.05(+0.74%)
May 05, 2015	7.553	7.560	7.090	7.305	291,354	-0.26(-3.37%)
May 04, 2015	7.526	7.687	7.432	7.560	1,126,444	+0.06(+0.81%)
May 01, 2015	7.419	7.593	7.318	7.499	298,046	+0.08(+1.09%)
Apr 30, 2015	7.587	7.667	7.318	7.419	476,117	-0.21(-2.73%)
Apr 29, 2015	7.741	7.875	7.587	7.627	304,064	-0.23(-2.91%)
Apr 28, 2015	8.406	8.545	7.788	7.855	786,793	-0.15(-1.93%)
Apr 27, 2015	8.325	8.325	7.929	8.009	809,074	-0.32(-3.87%)
Apr 24, 2015	7.654	8.372	7.654	8.332	880,568	+0.68(+8.96%)
Apr 23, 2015	7.452	7.922	7.452	7.647	844,043	+0.13(+1.70%)
Apr 22, 2015	7.432	7.875	7.355	7.519	1,052,527	+0.13(+1.82%)
Apr 21, 2015	7.446	7.478	7.345	7.385	412,619	+0.01(+0.09%)
Apr 20, 2015	7.385	7.565	7.217	7.378	461,067	+0.05(+0.64%)
Apr 17, 2015	7.493	7.701	7.291	7.331	313,400	-0.23(-3.02%)
Apr 16, 2015	7.405	7.654	7.353	7.560	346,453	+0.18(+2.46%)
Apr 15, 2015	7.647	7.647	7.318	7.378	543,932	-0.28(-3.68%)
Apr 14, 2015	7.425	7.694	7.338	7.660	274,514	+0.14(+1.88%)
Apr 13, 2015	7.714	8.009	7.331	7.519	518,841	-0.21(-2.78%)
Apr 10, 2015	8.056	8.177	7.734	7.734	286,655	-0.30(-3.68%)
Apr 09, 2015	7.459	8.137	7.318	8.030	1,183,353	+0.53(+7.07%)
Apr 08, 2015	6.942	7.714	6.942	7.499	699,854	+0.45(+6.38%)
Apr 07, 2015	7.123	7.318	7.023	7.049	237,563	-0.23(-3.23%)
Apr 06, 2015	7.002	7.378	6.949	7.284	397,898	+0.23(+3.24%)
Apr 02, 2015	6.969	7.056	7.056	7.056	1,457,011	-0.05(-0.76%)
Apr 01, 2015	7.137	7.211	6.814	7.110	466,922	-0.01(-0.09%)
Mar 31, 2015	7.063	7.143	6.982	7.117	456,092	+0.07(+0.95%)
Mar 30, 2015	7.170	7.305	6.982	7.049	413,562	-0.13(-1.87%)
Mar 27, 2015	7.023	7.305	6.994	7.184	478,207	+0.12(+1.71%)
Mar 26, 2015	6.767	7.070	6.754	7.063	404,154	+0.15(+2.24%)
Mar 25, 2015	6.868	6.868	6.781	6.908	411,935	-0.10(-1.44%)
Mar 24, 2015	6.949	7.049	6.774	7.009	646,383	+0.03(+0.38%)
Mar 23, 2015	6.969	7.049	6.687	6.982	1,092,213	-0.01(-0.10%)
Mar 20, 2015	6.895	7.083	6.741	6.989	515,471	+0.26(+3.89%)
Mar 19, 2015	6.714	6.841	6.687	6.727	236,815	+0.01(+0.10%)
Mar 18, 2015	6.848	6.848	6.600	6.720	372,558	+0.01(+0.10%)
Mar 17, 2015	6.915	6.915	6.714	6.714	380,379	-0.20(-2.91%)
Mar 16, 2015	6.714	7.083	6.714	6.915	669,278	+0.19(+2.79%)
Mar 13, 2015	6.915	7.049	6.714	6.727	747,668	-0.17(-2.53%)
Mar 12, 2015	7.096	7.157	6.848	6.902	383,550	-0.23(-3.20%)
Mar 11, 2015	7.049	7.177	6.915	7.130	1,631,950	+0.12(+1.72%)
Mar 10, 2015	7.284	7.352	6.962	7.009	1,144,825	-0.33(-4.48%)
Mar 09, 2015	7.378	7.439	7.184	7.338	501,437	-0.07(-0.91%)
Mar 06, 2015	7.177	7.553	7.103	7.405	1,484,337	-0.04(-0.54%)
Mar 05, 2015	8.459	8.459	7.049	7.446	2,952,960	-0.98(-11.63%)
Mar 04, 2015	8.103	8.627	8.177	8.426	1,732,353	+0.25(+3.04%)
Mar 03, 2015	7.983	8.359	7.862	8.177	2,058,004	+0.12(+1.50%)
Mar 02, 2015	7.956	8.647	7.654	8.056	1,075,799	+0.46(+6.10%)
Feb 27, 2015	8.278	8.469	7.553	7.593	520,895	-0.81(-9.66%)
Feb 26, 2015	8.540	8.600	8.325	8.406	1,151,982	+0.00(+0.00%)
Feb 25, 2015	8.258	8.533	8.083	8.406	774,599	+0.17(+2.04%)
Feb 24, 2015	7.788	8.244	7.721	8.238	626,550	+0.52(+6.70%)
Feb 23, 2015	7.721	7.875	7.663	7.721	262,068	+0.00(+0.00%)
Feb 20, 2015	7.654	7.775	7.459	7.721	304,648	+0.23(+3.14%)
Feb 19, 2015	7.466	7.657	7.459	7.486	70,796	-0.04(-0.54%)
Feb 18, 2015	7.587	7.587	7.446	7.526	147,300	-0.01(-0.09%)
Feb 17, 2015	7.466	7.630	7.385	7.533	220,686	+0.13(+1.81%)
Feb 13, 2015	7.788	7.399	7.399	7.399	1,124,261	-0.32(-4.09%)
Feb 12, 2015	6.976	7.781	6.935	7.714	887,685	+0.83(+12.10%)
Feb 11, 2015	6.868	7.010	6.835	6.882	121,793	-0.01(-0.19%)
Feb 10, 2015	6.982	7.143	6.835	6.895	272,730	-0.07(-1.06%)
Feb 09, 2015	6.922	7.049	6.922	6.969	193,656	+0.03(+0.44%)
Feb 06, 2015	7.090	7.271	6.915	6.939	289,524	-0.10(-1.38%)
Feb 05, 2015	7.184	7.499	7.023	7.036	585,677	-0.15(-2.15%)
Feb 04, 2015	6.915	7.875	6.788	7.190	1,049,501	+0.35(+5.10%)
Feb 03, 2015	6.673	6.949	6.573	6.841	471,102	+0.25(+3.77%)
Feb 02, 2015	6.606	6.700	6.526	6.593	425,022	-0.01(-0.20%)
Jan 30, 2015	6.660	6.691	6.592	6.606	372,579	-0.07(-1.01%)
Jan 29, 2015	6.861	6.902	6.512	6.673	1,057,693	-0.23(-3.31%)
Jan 28, 2015	6.720	7.023	6.720	6.902	850,455	+0.17(+2.59%)
Jan 27, 2015	6.848	6.882	6.579	6.727	905,742	-0.21(-3.00%)
Jan 26, 2015	6.982	7.164	6.882	6.935	336,853	-0.11(-1.53%)
Jan 23, 2015	7.211	7.318	6.855	7.043	1,134,827	-0.21(-2.96%)
Jan 22, 2015	7.573	7.573	7.217	7.258	1,060,565	-0.26(-3.48%)
Jan 21, 2015	7.284	7.613	7.184	7.519	310,954	+0.19(+2.66%)
Jan 20, 2015	7.325	7.486	7.103	7.325	402,560	-0.03(-0.37%)
Jan 16, 2015	7.425	7.512	7.224	7.352	222,953	-0.11(-1.53%)
Jan 15, 2015	7.190	7.654	6.767	7.466	789,784	+0.26(+3.63%)
Jan 14, 2015	7.103	7.305	6.915	7.204	973,242	-0.03(-0.46%)
Jan 13, 2015	8.056	8.103	6.747	7.237	1,968,151	-0.80(-9.94%)
Jan 12, 2015	8.117	8.345	7.895	8.036	545,454	-0.07(-0.83%)
Jan 09, 2015	8.063	8.278	7.889	8.103	980,636	-0.01(-0.08%)
Jan 08, 2015	8.312	8.312	8.097	8.110	570,893	-0.11(-1.39%)
Jan 07, 2015	8.285	8.506	8.050	8.224	587,809	+0.06(+0.74%)
Jan 06, 2015	8.869	8.962	7.976	8.164	1,740,656	-0.62(-7.10%)
Jan 05, 2015	8.573	9.151	8.338	8.788	1,885,617	+0.21(+2.51%)
Jan 02, 2015	8.056	8.594	8.023	8.573	1,164,280	+0.52(+6.42%)
Dec 31, 2014	7.936	8.056	8.056	8.056	707,057	+0.09(+1.10%)
Dec 30, 2014	7.654	8.023	7.600	7.969	447,252	+0.23(+2.95%)
Dec 29, 2014	7.808	8.187	7.687	7.741	768,665	+0.00(+0.00%)
Dec 26, 2014	8.150	8.291	7.721	7.741	1,161,367	-0.34(-4.16%)
Dec 24, 2014	8.251	8.077	8.077	8.077	1,011,209	+0.04(+0.50%)
Dec 23, 2014	7.284	8.144	7.278	8.036	4,073,545	+0.77(+10.53%)
Dec 22, 2014	8.251	8.258	7.264	7.271	3,943,839	-1.16(-13.77%)
Dec 19, 2014	9.191	9.191	8.063	8.432	3,909,623	-0.81(-8.72%)
Dec 18, 2014	8.889	9.513	8.667	9.238	3,116,332	+0.32(+3.54%)
Dec 17, 2014	9.265	9.399	8.862	8.923	2,897,992	-0.42(-4.53%)
Dec 16, 2014	9.708	9.708	9.272	9.346	2,149,044	-0.36(-3.73%)
Dec 15, 2014	10.21	10.34	9.131	9.708	4,311,926	-0.46(-4.55%)
Dec 12, 2014	11.08	11.08	9.997	10.17	9,010,484	-1.26(-10.99%)

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.