Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	12.04	12.27	11.86	12.06	20,646	-0.04(-0.33%)
Apr 29, 2015	12.13	12.13	11.80	12.10	108,457	-0.04(-0.33%)
Apr 28, 2015	11.97	12.32	11.95	12.14	15,403	+0.14(+1.17%)
Apr 27, 2015	12.22	12.28	11.88	12.00	23,710	-0.30(-2.44%)
Apr 24, 2015	12.32	12.60	12.07	12.30	17,048	+0.01(+0.08%)
Apr 23, 2015	12.11	12.73	12.02	12.29	36,212	+0.14(+1.15%)
Apr 22, 2015	12.02	12.68	12.02	12.15	32,141	-0.08(-0.65%)
Apr 21, 2015	13.60	13.60	12.01	12.23	63,812	-1.55(-11.25%)
Apr 20, 2015	15.79	15.79	13.53	13.78	44,806	-1.85(-11.84%)
Apr 17, 2015	15.69	15.75	14.75	15.63	16,254	-0.54(-3.34%)
Apr 16, 2015	15.63	16.32	15.63	16.17	7,273	+0.38(+2.41%)
Apr 15, 2015	16.82	17.04	15.83	15.79	30,472	-1.06(-6.29%)
Apr 14, 2015	16.43	17.26	15.86	16.85	34,810	+0.51(+3.12%)
Apr 13, 2015	16.05	16.49	15.75	16.34	42,820	+0.87(+5.62%)
Apr 10, 2015	14.17	15.96	13.63	15.47	22,954	+1.21(+8.49%)
Apr 09, 2015	13.25	14.49	13.00	14.26	28,805	+0.92(+6.90%)
Apr 08, 2015	12.35	13.49	12.09	13.34	14,363	+1.72(+14.80%)
Apr 07, 2015	12.50	12.50	11.57	11.62	20,510	-0.83(-6.67%)
Apr 06, 2015	11.90	12.72	11.86	12.45	14,181	+0.67(+5.69%)
Apr 02, 2015	11.48	11.78	11.78	11.78	4,300	+0.40(+3.51%)
Apr 01, 2015	11.60	11.80	11.00	11.38	3,763	-0.25(-2.15%)
Mar 31, 2015	11.91	11.91	11.47	11.63	10,595	+0.17(+1.48%)
Mar 30, 2015	11.60	11.89	11.34	11.46	5,954	-0.29(-2.47%)
Mar 27, 2015	11.86	11.91	11.30	11.75	11,327	+0.85(+7.80%)
Mar 26, 2015	10.57	10.90	10.42	10.90	7,602	-0.60(-5.22%)
Mar 25, 2015	11.26	11.62	10.23	11.50	13,561	-0.09(-0.78%)
Mar 24, 2015	11.35	11.62	11.19	11.59	3,853	-0.05(-0.43%)
Mar 23, 2015	11.83	12.00	11.00	11.64	12,936	-0.02(-0.17%)
Mar 20, 2015	11.67	12.00	11.57	11.66	6,566	+0.04(+0.34%)
Mar 19, 2015	11.64	12.00	11.55	11.62	15,635	-0.02(-0.17%)
Mar 18, 2015	11.38	11.65	11.38	11.64	4,711	+0.09(+0.78%)
Mar 17, 2015	11.53	11.65	11.32	11.55	5,647	+0.23(+2.03%)
Mar 16, 2015	11.18	11.58	11.02	11.32	8,200	+0.07(+0.62%)
Mar 13, 2015	11.07	11.34	10.89	11.25	12,455	-0.01(-0.09%)
Mar 12, 2015	11.13	11.60	10.93	11.26	9,231	+0.34(+3.11%)
Mar 11, 2015	10.56	11.11	10.56	10.92	12,292	+0.40(+3.80%)
Mar 10, 2015	10.39	10.65	10.25	10.52	16,530	+0.10(+0.96%)
Mar 09, 2015	10.60	10.60	10.42	10.42	3,446	-0.07(-0.67%)
Mar 06, 2015	10.46	10.50	10.39	10.49	3,903	+0.10(+0.96%)
Mar 05, 2015	10.58	10.60	10.38	10.39	4,702	-0.20(-1.89%)
Mar 04, 2015	10.42	10.60	10.30	10.59	7,903	+0.21(+2.02%)
Mar 03, 2015	10.66	10.66	10.36	10.38	18,260	-0.31(-2.95%)
Mar 02, 2015	10.82	11.18	10.65	10.70	19,390	-0.12(-1.06%)
Feb 27, 2015	10.76	10.81	10.68	10.81	16,327	+0.16(+1.50%)
Feb 26, 2015	10.72	10.80	10.65	10.65	7,328	+0.02(+0.19%)
Feb 25, 2015	10.79	10.82	10.62	10.63	4,005	-0.17(-1.57%)
Feb 24, 2015	10.61	10.82	10.61	10.80	8,117	+0.25(+2.37%)
Feb 23, 2015	10.53	11.04	10.52	10.55	14,605	-0.01(-0.09%)
Feb 20, 2015	10.75	11.18	10.56	10.56	14,363	-0.24(-2.22%)
Feb 19, 2015	10.66	11.28	10.61	10.80	119,768	+0.27(+2.56%)
Feb 18, 2015	10.82	10.82	10.41	10.53	27,327	+0.03(+0.29%)
Feb 17, 2015	10.47	10.72	10.41	10.50	10,450	+0.05(+0.48%)
Feb 13, 2015	10.47	10.45	10.45	10.45	1,200	+0.00(+0.00%)
Feb 12, 2015	10.45	10.65	10.45	10.45	4,042	-0.05(-0.48%)
Feb 11, 2015	10.92	10.92	10.50	10.50	5,335	-0.06(-0.57%)
Feb 10, 2015	11.00	11.10	10.55	10.56	11,347	+0.06(+0.57%)
Feb 09, 2015	10.95	11.58	10.50	10.50	9,183	-0.55(-4.98%)
Feb 06, 2015	11.17	11.47	10.85	11.05	11,504	+0.02(+0.18%)
Feb 05, 2015	11.21	11.70	11.01	11.03	27,149	-0.08(-0.72%)
Feb 04, 2015	10.45	11.66	10.31	11.11	130,673	+0.65(+6.21%)
Feb 03, 2015	11.21	11.21	10.40	10.46	25,584	+0.05(+0.48%)
Feb 02, 2015	10.80	11.05	10.41	10.41	4,838	-0.09(-0.86%)
Jan 30, 2015	10.75	10.79	10.50	10.50	4,739	-0.01(-0.10%)
Jan 29, 2015	10.98	10.99	10.51	10.51	4,019	-0.15(-1.41%)
Jan 28, 2015	10.42	11.06	10.42	10.66	2,086	-0.13(-1.20%)
Jan 27, 2015	10.80	10.80	10.79	10.79	410	+0.06(+0.56%)
Jan 26, 2015	11.39	11.39	10.40	10.73	3,802	-0.12(-1.11%)
Jan 23, 2015	10.94	10.94	10.85	10.85	596	-0.69(-5.98%)
Jan 22, 2015	10.83	11.99	10.09	11.54	63,842	+0.68(+6.26%)
Jan 21, 2015	11.20	11.20	10.61	10.86	15,440	-0.61(-5.32%)
Jan 20, 2015	10.99	11.71	10.99	11.47	1,407	+0.13(+1.15%)
Jan 16, 2015	11.04	12.18	11.04	11.34	7,241	-0.15(-1.31%)
Jan 15, 2015	11.38	11.96	11.38	11.49	1,684	-0.37(-3.12%)
Jan 14, 2015	12.25	12.25	11.45	11.86	5,008	-0.49(-3.97%)
Jan 13, 2015	11.97	12.35	11.41	12.35	7,883	+0.35(+2.92%)
Jan 12, 2015	12.11	12.19	11.75	12.00	5,796	+0.26(+2.21%)
Jan 09, 2015	10.81	12.65	10.80	11.74	45,971	+1.12(+10.55%)
Jan 08, 2015	10.60	10.65	10.36	10.62	13,775	+0.01(+0.09%)
Jan 07, 2015	10.61	10.65	10.50	10.61	10,101	-0.04(-0.38%)
Jan 06, 2015	10.65	10.65	10.41	10.65	10,823	+0.02(+0.19%)
Jan 05, 2015	10.08	10.63	10.05	10.63	8,056	+0.03(+0.28%)
Jan 02, 2015	10.57	10.60	9.880	10.60	2,689	+0.20(+1.92%)
Dec 31, 2014	10.06	10.40	10.40	10.40	1,200	+0.11(+1.07%)
Dec 30, 2014	10.15	10.36	9.950	10.29	5,786	+0.22(+2.18%)
Dec 29, 2014	9.960	10.29	9.830	10.07	13,108	+0.25(+2.55%)
Dec 26, 2014	9.950	10.39	9.820	9.820	3,014	-0.58(-5.58%)
Dec 24, 2014	10.42	10.40	10.40	10.40	1,000	+0.17(+1.66%)
Dec 23, 2014	10.49	10.49	9.900	10.23	5,586	-0.27(-2.57%)
Dec 22, 2014	10.07	10.57	10.06	10.50	35,165	+0.31(+3.04%)
Dec 19, 2014	9.750	10.22	9.750	10.19	250,529	+0.00(+0.00%)
Dec 18, 2014	10.02	10.21	9.770	10.19	36,145	+0.12(+1.19%)
Dec 17, 2014	10.34	10.35	9.920	10.07	22,748	-0.21(-2.04%)
Dec 16, 2014	9.320	10.31	9.320	10.28	22,249	+0.19(+1.88%)
Dec 15, 2014	9.510	10.34	8.800	10.09	53,361	+0.30(+3.06%)
Dec 12, 2014	9.780	10.24	9.000	9.790	27,272	-0.07(-0.71%)
Dec 11, 2014	9.603	10.64	9.603	9.860	26,987	-0.41(-3.99%)
Dec 10, 2014	10.35	10.59	10.01	10.27	30,080	+0.01(+0.10%)
Dec 09, 2014	9.090	10.35	9.090	10.26	26,472	+1.31(+14.64%)
Dec 08, 2014	8.750	9.430	8.570	8.950	27,518	+0.18(+2.05%)
Dec 05, 2014	9.260	9.260	8.620	8.770	71,391	-0.28(-3.09%)
Dec 04, 2014	9.000	9.770	8.760	9.050	69,563	+0.04(+0.44%)
Dec 03, 2014	10.06	10.09	8.620	9.010	45,368	-1.04(-10.35%)
Dec 02, 2014	10.27	10.34	10.05	10.05	18,150	-0.36(-3.46%)
Dec 01, 2014	10.52	10.60	10.22	10.41	23,504	-0.13(-1.26%)
Nov 28, 2014	10.66	10.66	10.37	10.54	7,494	-0.10(-0.92%)
Nov 26, 2014	10.57	10.64	10.64	10.64	23,000	+0.23(+2.21%)
Nov 25, 2014	10.31	10.65	10.07	10.41	23,887	-0.04(-0.38%)
Nov 24, 2014	10.26	10.49	10.05	10.45	20,562	+0.11(+1.06%)
Nov 21, 2014	10.15	10.34	10.06	10.34	17,008	+0.12(+1.17%)
Nov 20, 2014	10.20	10.25	10.15	10.22	16,608	-0.06(-0.58%)
Nov 19, 2014	10.37	10.37	10.20	10.28	14,257	-0.03(-0.29%)
Nov 18, 2014	10.58	10.64	10.06	10.31	101,260	-0.05(-0.48%)
Nov 17, 2014	10.45	10.45	10.01	10.36	154,984	+0.26(+2.59%)
Nov 14, 2014	10.02	10.24	10.01	10.10	31,431	+0.10(+0.98%)
Nov 13, 2014	10.02	10.10	10.00	10.00	51,724	-0.04(-0.40%)
Nov 12, 2014	10.04	10.10	10.00	10.04	32,105	-0.06(-0.59%)
Nov 11, 2014	10.00	10.25	10.00	10.10	51,029	+0.01(+0.10%)
Nov 10, 2014	10.00	10.19	10.00	10.09	15,829	-0.06(-0.59%)
Nov 07, 2014	10.10	10.41	10.00	10.15	47,000	-0.09(-0.88%)
Nov 06, 2014	10.44	10.47	10.15	10.24	44,543	+0.00(+0.00%)
Nov 05, 2014	10.50	10.62	10.15	10.24	52,417	-0.01(-0.10%)
Nov 04, 2014	10.40	10.40	10.10	10.25	20,108	+0.05(+0.49%)
Nov 03, 2014	10.05	10.39	10.02	10.20	55,585	+0.20(+2.00%)
Oct 31, 2014	10.10	10.44	10.00	10.00	83,170	+0.00(+0.00%)
Oct 30, 2014	10.07	10.11	10.00	10.00	53,130	-0.01(-0.10%)
Oct 29, 2014	10.00	10.09	10.00	10.01	101,846	+0.01(+0.10%)
Oct 28, 2014	10.02	10.08	10.00	10.00	59,030	+0.00(+0.00%)
Oct 27, 2014	10.00	10.09	10.00	10.00	48,696	+0.00(+0.00%)
Oct 24, 2014	10.00	10.10	10.00	10.00	39,799	+0.00(+0.00%)
Oct 23, 2014	10.00	10.36	10.00	10.00	243,543	-0.03(-0.30%)

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.