Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	6.110	6.350	5.940	6.330	2,445,577	+0.23(+3.77%)
Apr 29, 2015	5.880	6.380	5.850	6.100	1,182,135	+0.18(+3.04%)
Apr 28, 2015	5.990	6.136	5.885	5.920	455,904	-0.06(-1.00%)
Apr 27, 2015	6.040	6.120	5.950	5.980	810,461	-0.03(-0.50%)
Apr 24, 2015	6.090	6.164	6.010	6.010	608,089	-0.11(-1.80%)
Apr 23, 2015	6.030	6.250	6.000	6.120	1,534,185	+0.11(+1.83%)
Apr 22, 2015	6.040	6.180	5.790	6.010	1,287,891	+0.01(+0.17%)
Apr 21, 2015	6.410	6.410	5.925	6.000	1,607,244	-0.36(-5.66%)
Apr 20, 2015	6.430	6.470	6.210	6.360	856,031	-0.07(-1.09%)
Apr 17, 2015	6.290	6.450	6.270	6.430	1,169,545	+0.13(+2.06%)
Apr 16, 2015	6.170	6.340	6.030	6.300	1,470,441	+0.13(+2.11%)
Apr 15, 2015	6.250	6.500	6.100	6.170	2,341,183	+0.05(+0.82%)
Apr 14, 2015	5.680	6.350	5.590	6.120	2,440,265	+0.48(+8.51%)
Apr 13, 2015	5.720	5.870	5.620	5.640	632,721	-0.05(-0.88%)
Apr 10, 2015	5.850	5.920	5.650	5.690	393,270	-0.14(-2.40%)
Apr 09, 2015	5.800	5.910	5.620	5.830	671,336	-0.11(-1.85%)
Apr 08, 2015	6.160	6.290	5.830	5.940	707,906	-0.19(-3.10%)
Apr 07, 2015	6.010	6.240	5.960	6.130	1,246,409	+0.09(+1.49%)
Apr 06, 2015	5.840	6.130	5.830	6.040	1,043,336	+0.24(+4.14%)
Apr 02, 2015	5.510	5.800	5.800	5.800	703,000	+0.25(+4.50%)
Apr 01, 2015	5.620	5.800	5.460	5.550	682,668	-0.07(-1.25%)
Mar 31, 2015	5.410	5.660	5.380	5.620	739,024	+0.10(+1.81%)
Mar 30, 2015	5.740	5.760	5.360	5.520	679,326	-0.19(-3.33%)
Mar 27, 2015	5.720	5.880	5.520	5.710	955,489	-0.08(-1.38%)
Mar 26, 2015	5.880	6.240	5.750	5.790	1,020,622	-0.17(-2.85%)
Mar 25, 2015	6.150	6.200	5.920	5.960	1,065,804	-0.17(-2.77%)
Mar 24, 2015	6.100	6.210	5.790	6.130	950,893	-0.03(-0.49%)
Mar 23, 2015	6.040	6.315	6.040	6.160	755,630	+0.12(+1.99%)
Mar 20, 2015	6.210	6.370	5.950	6.040	1,642,499	-0.07(-1.15%)
Mar 19, 2015	6.220	6.440	6.075	6.110	1,221,584	-0.28(-4.38%)
Mar 18, 2015	5.810	6.500	5.690	6.390	1,764,032	+0.59(+10.17%)
Mar 17, 2015	5.410	5.890	5.400	5.800	1,396,757	+0.36(+6.62%)
Mar 16, 2015	5.540	5.610	5.300	5.440	650,805	-0.15(-2.68%)
Mar 13, 2015	5.720	5.740	5.410	5.590	665,400	-0.18(-3.12%)
Mar 12, 2015	5.910	6.150	5.595	5.770	1,695,285	-0.15(-2.53%)
Mar 11, 2015	5.830	6.020	5.770	5.920	1,047,749	+0.10(+1.72%)
Mar 10, 2015	6.030	6.070	5.810	5.820	1,448,938	-0.30(-4.90%)
Mar 09, 2015	6.420	6.460	5.830	6.120	2,094,372	-0.39(-5.99%)
Mar 06, 2015	6.330	6.650	6.255	6.510	1,987,604	-0.06(-0.91%)
Mar 05, 2015	6.400	6.910	6.010	6.570	3,583,485	-0.62(-8.62%)
Mar 04, 2015	7.290	7.350	6.660	7.190	2,107,468	-0.16(-2.18%)
Mar 03, 2015	6.880	7.480	6.840	7.350	1,388,618	+0.48(+6.99%)
Mar 02, 2015	7.140	7.140	6.770	6.870	922,456	-0.30(-4.18%)
Feb 27, 2015	7.100	7.200	6.990	7.170	941,672	+0.14(+1.99%)
Feb 26, 2015	7.360	7.430	6.930	7.030	1,133,457	-0.39(-5.26%)
Feb 25, 2015	7.250	7.435	6.990	7.420	1,054,622	+0.16(+2.20%)
Feb 24, 2015	7.160	7.440	7.040	7.260	666,486	+0.13(+1.82%)
Feb 23, 2015	7.240	7.380	6.890	7.130	997,711	-0.18(-2.46%)
Feb 20, 2015	7.340	7.430	7.020	7.310	873,931	-0.02(-0.27%)
Feb 19, 2015	7.150	7.480	7.010	7.330	778,980	+0.00(+0.00%)
Feb 18, 2015	7.430	7.550	7.120	7.330	1,109,015	-0.12(-1.61%)
Feb 17, 2015	7.340	7.580	7.160	7.450	1,603,067	+0.16(+2.19%)
Feb 13, 2015	7.250	7.290	7.290	7.290	1,462,200	+0.12(+1.67%)
Feb 12, 2015	7.210	7.340	7.110	7.170	1,461,412	+0.09(+1.27%)
Feb 11, 2015	7.020	7.200	6.810	7.080	1,088,242	+0.03(+0.43%)
Feb 10, 2015	7.220	7.457	6.810	7.050	2,349,170	-0.17(-2.35%)
Feb 09, 2015	7.220	7.490	7.100	7.220	3,009,820	+0.05(+0.70%)
Feb 06, 2015	7.200	8.100	7.100	7.170	2,788,066	-0.02(-0.28%)
Feb 05, 2015	6.840	7.380	6.810	7.190	3,037,618	+0.43(+6.36%)
Feb 04, 2015	6.710	7.120	6.560	6.760	4,063,420	-0.06(-0.88%)
Feb 03, 2015	6.760	7.200	6.760	6.820	2,476,623	+0.16(+2.40%)
Feb 02, 2015	6.300	6.680	6.080	6.660	1,970,279	+0.46(+7.42%)
Jan 30, 2015	5.800	6.350	5.670	6.200	1,721,444	+0.39(+6.71%)
Jan 29, 2015	6.100	6.130	5.565	5.810	2,077,842	+0.03(+0.52%)
Jan 28, 2015	5.940	6.070	5.640	5.780	1,673,329	-0.23(-3.83%)
Jan 27, 2015	6.070	6.140	5.815	6.010	1,646,540	-0.01(-0.17%)
Jan 26, 2015	5.940	6.240	5.920	6.020	1,484,853	+0.12(+2.03%)
Jan 23, 2015	5.670	6.110	5.546	5.900	922,876	+0.20(+3.51%)
Jan 22, 2015	5.990	6.090	5.510	5.700	672,589	-0.20(-3.39%)
Jan 21, 2015	5.630	6.030	5.630	5.900	1,086,109	+0.29(+5.17%)
Jan 20, 2015	5.460	5.710	5.410	5.610	1,263,718	-0.08(-1.41%)
Jan 16, 2015	5.440	5.710	5.400	5.690	1,108,373	+0.27(+4.98%)
Jan 15, 2015	5.950	5.990	5.400	5.420	1,365,721	-0.40(-6.87%)
Jan 14, 2015	5.450	5.910	5.340	5.820	1,558,046	+0.26(+4.68%)
Jan 13, 2015	5.770	5.910	5.310	5.560	1,295,477	-0.19(-3.30%)
Jan 12, 2015	5.600	5.770	5.270	5.750	2,484,442	+0.02(+0.35%)
Jan 09, 2015	5.200	5.830	5.130	5.730	1,635,837	+0.55(+10.62%)
Jan 08, 2015	5.410	5.430	5.075	5.180	3,368,426	-0.21(-3.90%)
Jan 07, 2015	6.070	6.070	5.290	5.390	2,655,291	-0.69(-11.35%)
Jan 06, 2015	6.810	6.910	6.030	6.080	2,083,081	-0.82(-11.88%)
Jan 05, 2015	7.000	7.000	6.382	6.900	1,404,669	-0.21(-2.95%)
Jan 02, 2015	7.030	7.150	6.660	7.110	1,743,619	+0.08(+1.14%)
Dec 31, 2014	6.820	7.030	7.030	7.030	2,360,300	+0.25(+3.69%)
Dec 30, 2014	7.170	7.278	6.755	6.780	3,139,442	-0.41(-5.70%)
Dec 29, 2014	7.440	8.190	7.190	7.190	2,633,924	-0.16(-2.18%)
Dec 26, 2014	7.040	7.500	6.870	7.350	880,007	+0.37(+5.30%)
Dec 24, 2014	6.850	6.980	6.980	6.980	361,900	+0.09(+1.31%)
Dec 23, 2014	7.040	7.240	6.570	6.890	840,706	-0.10(-1.43%)
Dec 22, 2014	6.950	7.090	6.640	6.990	1,172,129	-0.02(-0.29%)
Dec 19, 2014	6.930	7.245	6.560	7.010	1,367,183	+0.08(+1.15%)
Dec 18, 2014	7.200	7.410	6.800	6.930	1,394,936	+0.01(+0.14%)
Dec 17, 2014	6.040	7.140	6.010	6.920	2,017,803	+0.85(+14.00%)
Dec 16, 2014	5.180	6.540	5.180	6.070	3,116,886	+0.64(+11.79%)
Dec 15, 2014	5.840	6.220	5.410	5.430	1,751,262	-0.13(-2.34%)
Dec 12, 2014	6.010	6.130	5.535	5.560	874,814	-0.59(-9.59%)
Dec 11, 2014	6.270	6.460	6.130	6.150	709,669	-0.13(-2.07%)
Dec 10, 2014	6.660	6.700	6.230	6.280	985,763	-0.53(-7.78%)
Dec 09, 2014	6.310	7.010	6.310	6.810	1,078,550	-0.05(-0.73%)
Dec 08, 2014	7.550	7.720	6.785	6.860	1,408,975	-1.03(-13.05%)
Dec 05, 2014	7.680	7.900	7.680	7.890	1,162,607	+0.03(+0.38%)
Dec 04, 2014	8.170	8.190	7.620	7.860	1,394,492	-0.20(-2.48%)
Dec 03, 2014	8.480	9.110	7.950	8.060	1,327,045	-0.96(-10.64%)
Dec 02, 2014	9.370	9.570	8.930	9.020	911,023	-0.57(-5.94%)
Dec 01, 2014	10.47	10.50	9.335	9.590	879,233	-1.20(-11.12%)
Nov 28, 2014	12.30	12.30	10.79	10.79	464,777	-2.11(-16.36%)
Nov 26, 2014	12.90	12.90	12.90	12.90	638,300	-0.04(-0.31%)
Nov 25, 2014	13.10	13.28	12.79	12.94	801,717	-0.11(-0.84%)
Nov 24, 2014	13.04	13.62	12.80	13.05	925,430	+0.01(+0.08%)
Nov 21, 2014	13.49	13.49	12.98	13.04	396,411	-0.19(-1.44%)
Nov 20, 2014	12.84	13.28	12.80	13.23	628,428	+0.28(+2.16%)
Nov 19, 2014	13.04	13.20	12.58	12.95	772,645	-0.07(-0.54%)
Nov 18, 2014	12.66	13.03	12.26	13.02	451,562	+0.33(+2.60%)
Nov 17, 2014	12.72	12.96	12.28	12.69	599,715	-0.48(-3.64%)
Nov 14, 2014	12.77	13.24	12.50	13.17	839,424	+0.37(+2.89%)
Nov 13, 2014	13.60	13.64	12.40	12.80	938,581	-0.80(-5.88%)
Nov 12, 2014	13.76	13.90	13.59	13.60	576,615	-0.35(-2.51%)
Nov 11, 2014	13.79	14.65	13.24	13.95	1,864,186	-0.01(-0.07%)
Nov 10, 2014	13.75	14.44	13.58	13.96	1,205,217	+0.20(+1.45%)
Nov 07, 2014	12.83	13.90	12.47	13.76	952,683	+0.97(+7.58%)
Nov 06, 2014	12.56	12.92	11.91	12.79	772,503	+0.17(+1.35%)
Nov 05, 2014	12.48	12.82	12.14	12.62	469,504	+0.18(+1.45%)
Nov 04, 2014	12.75	12.87	12.17	12.44	350,553	-0.46(-3.57%)
Nov 03, 2014	13.18	13.39	12.72	12.90	469,921	-0.21(-1.60%)
Oct 31, 2014	12.81	13.21	12.59	13.11	504,298	+0.36(+2.82%)
Oct 30, 2014	12.48	12.77	12.11	12.75	358,509	+0.26(+2.08%)
Oct 29, 2014	12.00	12.76	12.00	12.49	706,541	+0.62(+5.22%)
Oct 28, 2014	11.73	12.12	11.46	11.87	600,262	+0.19(+1.63%)
Oct 27, 2014	12.57	12.52	11.31	11.68	1,754,455	-0.84(-6.71%)
Oct 24, 2014	12.68	12.95	12.16	12.52	451,893	-0.33(-2.57%)
Oct 23, 2014	13.11	13.28	12.77	12.85	359,440	-0.08(-0.62%)
Oct 22, 2014	13.90	14.20	12.90	12.93	389,255	-0.85(-6.17%)
Oct 21, 2014	13.62	13.82	13.15	13.78	502,252	+0.18(+1.32%)
Oct 20, 2014	13.66	13.76	13.27	13.60	665,722	-0.10(-0.73%)
Oct 17, 2014	14.01	14.42	13.40	13.70	1,101,415	-0.13(-0.94%)
Oct 16, 2014	12.97	14.08	12.97	13.83	873,485	+0.58(+4.38%)
Oct 15, 2014	12.57	13.25	12.22	13.25	1,394,193	+0.54(+4.25%)
Oct 14, 2014	13.06	13.17	12.47	12.71	1,143,707	-0.24(-1.85%)
Oct 13, 2014	12.94	13.06	12.74	12.95	883,366	+0.02(+0.15%)
Oct 10, 2014	12.95	13.57	12.55	12.93	755,406	-0.18(-1.37%)
Oct 09, 2014	14.13	14.33	12.97	13.11	1,028,288	-1.14(-8.00%)
Oct 08, 2014	13.75	14.31	13.24	14.25	2,707,867	+0.70(+5.17%)
Oct 07, 2014	14.13	14.18	13.51	13.55	522,739	-0.68(-4.78%)
Oct 06, 2014	14.89	15.02	14.23	14.23	477,269	-0.67(-4.50%)
Oct 03, 2014	15.07	15.33	14.76	14.90	543,960	-0.11(-0.73%)
Oct 02, 2014	15.44	15.49	14.37	15.01	929,772	-0.41(-2.66%)
Oct 01, 2014	16.66	16.80	15.29	15.42	1,618,608	-1.20(-7.22%)
Sep 30, 2014	17.09	17.16	16.22	16.62	2,848,700	-0.43(-2.52%)
Sep 29, 2014	16.94	17.15	16.81	17.05	569,579	+0.10(+0.59%)
Sep 26, 2014	16.75	17.24	16.59	16.95	1,266,730	+0.30(+1.80%)
Sep 25, 2014	16.36	16.79	16.27	16.65	901,111	+0.15(+0.91%)
Sep 24, 2014	16.33	16.63	16.13	16.50	833,415	+0.16(+0.98%)
Sep 23, 2014	16.04	16.46	15.85	16.34	838,369	+0.21(+1.30%)
Sep 22, 2014	16.92	16.92	15.94	16.13	915,014	-0.82(-4.84%)
Sep 19, 2014	17.10	17.47	16.80	16.95	2,203,573	-0.15(-0.88%)
Sep 18, 2014	18.06	18.46	17.08	17.10	740,895	-0.78(-4.36%)
Sep 17, 2014	18.34	18.38	17.76	17.88	688,627	-0.19(-1.05%)
Sep 16, 2014	17.71	18.38	17.70	18.07	935,244	+0.44(+2.50%)
Sep 15, 2014	17.51	17.98	17.34	17.63	648,143	+0.17(+0.97%)
Sep 12, 2014	17.41	17.97	17.02	17.46	775,115	-0.03(-0.17%)
Sep 11, 2014	18.00	18.00	17.37	17.49	569,947	-0.51(-2.83%)
Sep 10, 2014	17.95	18.26	17.81	18.00	486,715	+0.12(+0.67%)
Sep 09, 2014	18.24	18.68	17.80	17.88	578,660	-0.26(-1.43%)
Sep 08, 2014	17.72	18.47	17.62	18.14	606,110	+0.12(+0.67%)
Sep 05, 2014	18.43	18.43	17.93	18.02	431,924	-0.20(-1.10%)
Sep 04, 2014	18.35	18.59	18.09	18.22	1,147,354	+0.06(+0.33%)
Sep 03, 2014	17.78	18.18	17.78	18.16	685,473	+0.28(+1.57%)
Sep 02, 2014	18.38	18.49	17.66	17.88	712,364	-0.41(-2.24%)
Aug 29, 2014	17.96	18.29	18.29	18.29	869,900	+0.24(+1.33%)
Aug 28, 2014	17.60	18.41	17.41	18.05	921,398	+0.42(+2.38%)
Aug 27, 2014	17.55	17.78	17.28	17.63	753,805	+0.16(+0.92%)
Aug 26, 2014	17.75	17.75	17.26	17.47	1,214,544	-0.22(-1.24%)
Aug 25, 2014	17.94	18.03	17.45	17.69	750,527	-0.25(-1.39%)
Aug 22, 2014	18.05	18.19	17.82	17.94	1,327,781	-0.47(-2.55%)
Aug 21, 2014	18.39	18.70	18.24	18.41	437,913	-0.18(-0.97%)
Aug 20, 2014	19.00	19.00	18.28	18.59	392,586	-0.24(-1.27%)
Aug 19, 2014	18.52	19.46	18.52	18.83	860,909	+0.43(+2.34%)
Aug 18, 2014	19.42	19.46	18.23	18.40	796,191	-0.85(-4.42%)
Aug 15, 2014	19.25	19.66	18.94	19.25	656,468	+0.02(+0.10%)
Aug 14, 2014	20.75	20.75	18.90	19.23	3,913,090	-1.54(-7.41%)
Aug 13, 2014	20.71	21.22	20.65	20.77	343,435	+0.12(+0.58%)
Aug 12, 2014	21.23	21.45	20.52	20.65	274,960	-0.38(-1.81%)
Aug 11, 2014	20.82	21.38	20.80	21.03	393,740	+0.19(+0.91%)
Aug 08, 2014	19.81	20.96	19.81	20.84	675,239	+0.67(+3.32%)
Aug 07, 2014	19.97	20.31	19.97	20.17	304,038	+0.14(+0.70%)
Aug 06, 2014	20.08	20.50	19.95	20.03	668,146	-0.19(-0.94%)
Aug 05, 2014	20.82	20.82	20.12	20.22	347,202	-0.49(-2.37%)
Aug 04, 2014	20.54	20.73	19.91	20.71	845,298	+0.28(+1.37%)
Aug 01, 2014	20.39	20.75	19.96	20.43	1,180,543	-0.15(-0.73%)
Jul 31, 2014	20.90	21.06	20.47	20.58	483,738	-0.44(-2.09%)
Jul 30, 2014	20.72	21.38	20.60	21.02	536,714	+0.19(+0.91%)
Jul 29, 2014	20.19	21.01	20.01	20.83	603,718	+0.83(+4.15%)
Jul 28, 2014	19.91	20.02	19.07	20.00	1,420,981	+0.13(+0.65%)
Jul 25, 2014	20.20	20.20	19.65	19.87	1,114,118	-0.43(-2.12%)
Jul 24, 2014	20.45	20.84	20.11	20.30	577,106	-0.10(-0.49%)
Jul 23, 2014	20.69	21.06	20.25	20.40	752,906	-0.29(-1.40%)
Jul 22, 2014	21.50	22.00	20.66	20.69	858,204	-0.71(-3.32%)
Jul 21, 2014	21.95	22.09	21.07	21.40	585,970	-0.66(-2.99%)
Jul 18, 2014	22.00	22.30	21.91	22.06	509,998	-0.08(-0.36%)
Jul 17, 2014	21.74	22.45	21.70	22.14	778,072	+0.12(+0.54%)
Jul 16, 2014	23.11	23.20	21.97	22.02	1,564,721	-0.78(-3.42%)
Jul 15, 2014	24.40	24.41	22.61	22.80	1,655,534	-1.12(-4.68%)
Jul 14, 2014	23.92	24.00	23.67	23.92	430,102	+0.00(+0.00%)
Jul 11, 2014	24.70	24.70	23.82	23.92	415,737	-0.58(-2.37%)
Jul 10, 2014	24.49	24.71	24.10	24.50	338,227	-0.17(-0.69%)
Jul 09, 2014	24.34	24.73	24.00	24.67	659,008	+0.51(+2.11%)
Jul 08, 2014	23.53	24.21	23.52	24.16	478,696	+0.36(+1.51%)
Jul 07, 2014	24.16	24.26	23.72	23.80	426,197	-0.46(-1.90%)
Jul 03, 2014	24.31	24.26	24.26	24.26	57,700	-0.05(-0.21%)
Jul 02, 2014	24.38	24.56	24.15	24.31	622,861	-0.24(-0.98%)
Jul 01, 2014	25.00	25.33	23.91	24.55	1,827,642	-0.58(-2.31%)
Jun 30, 2014	25.54	25.59	24.94	25.13	430,538	-0.38(-1.49%)
Jun 27, 2014	25.34	25.64	24.95	25.51	432,527	+0.22(+0.87%)
Jun 26, 2014	24.86	25.39	24.76	25.29	574,309	+0.37(+1.48%)
Jun 25, 2014	24.52	25.21	24.27	24.92	1,057,136	+0.40(+1.63%)
Jun 24, 2014	25.50	25.55	24.43	24.52	1,562,986	-0.74(-2.93%)
Jun 23, 2014	25.75	25.89	24.92	25.26	2,813,896	-0.49(-1.90%)

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.