Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2015		9.894	9.894	9.894	0	+0.14(+1.39%)
Jan 28, 2015	9.830	9.830	9.759	9.759	220	-0.13(-1.31%)
Jan 26, 2015		9.889	9.889	9.889	50	+0.59(+6.33%)
Jan 23, 2015	9.340	9.380	9.300	9.300	1,083	-0.40(-4.12%)
Jan 22, 2015	9.590	9.700	9.530	9.700	3,379	+0.17(+1.78%)
Jan 20, 2015		9.530	9.530	9.530	102	+0.46(+5.03%)
Jan 16, 2015		9.074	9.074	9.074	0	+0.27(+3.11%)
Jan 14, 2015		8.800	8.800	8.800	0	-0.09(-1.01%)
Jan 13, 2015				8.890	0	-0.24(-2.59%)
Jan 09, 2015		9.126	9.126	9.126	0	-0.11(-1.23%)
Jan 08, 2015	9.240	9.240	9.240	9.240	1,055	+0.26(+2.90%)
Jan 07, 2015	8.750	8.980	8.750	8.980	2,404	+0.08(+0.90%)
Jan 06, 2015	8.900	8.900	8.900	8.900	255	-0.36(-3.89%)
Jan 05, 2015	9.260	9.260	9.260	9.260	713	-0.26(-2.69%)
Jan 02, 2015	9.550	9.550	9.440	9.516	1,700	+0.43(+4.71%)
Dec 31, 2014		9.088	9.088	9.088	0	-0.32(-3.37%)
Dec 29, 2014		9.405	9.405	9.405	0	-0.37(-3.74%)
Dec 26, 2014	9.790	9.790	9.770	9.770	300	-0.04(-0.37%)
Dec 24, 2014		9.806	9.806	9.806	0	+0.08(+0.82%)
Dec 23, 2014	9.686	9.726	9.680	9.726	1,511	-0.01(-0.10%)
Dec 22, 2014	9.795	9.795	9.716	9.736	5,331	-0.00(-0.04%)
Dec 19, 2014	9.750	9.750	9.740	9.740	590	+0.08(+0.83%)
Dec 18, 2014	9.660	9.660	9.660	9.660	658	+0.32(+3.43%)
Dec 16, 2014		9.340	9.340	9.340	38	-0.08(-0.85%)
Dec 15, 2014	9.530	9.540	9.340	9.420	6,566	-0.38(-3.88%)
Dec 12, 2014	9.800	9.800	9.800	9.800	1,000	+0.03(+0.31%)
Dec 11, 2014	9.866	9.866	9.770	9.770	14,749	-0.20(-2.01%)
Dec 10, 2014	10.14	10.14	9.970	9.970	2,865	-0.23(-2.25%)
Dec 09, 2014	10.12	10.20	10.11	10.20	1,587	-0.26(-2.45%)
Dec 08, 2014	10.40	10.53	10.40	10.46	6,317	-0.10(-0.98%)
Dec 04, 2014		10.56	10.56	10.56	7	+0.23(+2.23%)
Dec 02, 2014		10.33	10.33	10.33	0	+0.20(+1.94%)
Dec 01, 2014	10.16	10.16	10.10	10.13	1,581	-0.16(-1.53%)
Nov 28, 2014	10.29	10.29	10.29	10.29	200	-0.34(-3.20%)
Nov 26, 2014		10.63	10.63	10.63	0	-0.03(-0.28%)
Nov 25, 2014	10.73	10.73	10.65	10.66	1,291	+0.30(+2.90%)
Nov 24, 2014	10.48	10.48	10.36	10.36	1,492	+0.14(+1.37%)
Nov 21, 2014	10.26	10.26	10.22	10.22	1,523	+0.30(+3.02%)
Nov 20, 2014	9.850	9.920	9.850	9.920	921	-0.09(-0.92%)
Nov 19, 2014	10.01	10.01	10.01	10.01	315	+0.07(+0.72%)
Nov 18, 2014	9.840	9.940	9.940	9.940	100	+0.19(+1.95%)
Nov 17, 2014	9.750	9.750	9.750	9.750	2,011	+0.61(+6.67%)
Nov 14, 2014	9.140	9.140	9.140	9.140	100	-0.22(-2.35%)
Nov 13, 2014	9.400	9.410	9.360	9.360	686	-0.06(-0.64%)
Nov 12, 2014	9.420	9.420	9.420	9.420	30,204	-0.32(-3.30%)
Nov 11, 2014	9.741	9.741	9.741	9.741	104	-0.16(-1.59%)
Nov 07, 2014		9.898	9.898	9.898	0	+0.24(+2.53%)
Nov 06, 2014	9.700	9.700	9.608	9.654	5,317	-0.04(-0.40%)
Nov 05, 2014	9.692	9.692	9.692	9.692	250	+0.19(+2.02%)
Nov 04, 2014	9.500	9.500	9.500	9.500	500	-0.31(-3.15%)
Nov 03, 2014	9.740	9.809	9.740	9.809	2,289	-0.00(-0.01%)
Oct 31, 2014	9.820	9.820	9.810	9.810	726	+0.55(+5.94%)
Oct 30, 2014	9.350	9.350	9.260	9.260	793	+0.08(+0.87%)
Oct 29, 2014		9.580	9.180	9.180	4,508	-0.40(-4.18%)
Oct 28, 2014	9.470	9.590	9.460	9.580	18,963	+0.47(+5.16%)
Oct 27, 2014	9.135	9.480	9.110	9.110	21,700	-0.37(-3.90%)
Oct 23, 2014		9.480	9.480	9.480	25,000	+0.08(+0.85%)
Oct 22, 2014	9.480	9.480	9.400	9.400	700	+0.10(+1.08%)
Oct 21, 2014	9.280	9.300	9.280	9.300	779	+0.42(+4.73%)
Oct 20, 2014	8.810	8.880	8.810	8.880	1,566	-0.05(-0.56%)
Oct 17, 2014	9.350	9.350	8.930	8.930	745	+0.13(+1.48%)
Oct 16, 2014	8.400	8.800	8.400	8.800	11,566	-0.08(-0.90%)
Oct 15, 2014	8.740	8.940	8.620	8.880	15,855	-0.42(-4.52%)
Oct 14, 2014	9.240	9.300	9.240	9.300	1,039	+0.12(+1.34%)
Oct 13, 2014	9.180	9.180	9.177	9.177	1,235	+0.16(+1.74%)
Oct 10, 2014	9.217	9.230	8.980	9.020	3,927	-0.50(-5.29%)
Oct 09, 2014		9.630	9.370	9.524	2,908	-0.12(-1.20%)
Oct 08, 2014	9.390	9.640	9.310	9.640	49,821	-0.07(-0.72%)
Oct 07, 2014	9.793	9.793	9.710	9.710	1,905	-0.59(-5.73%)
Oct 06, 2014	10.28	10.30	10.28	10.30	2,700	-0.08(-0.74%)
Oct 03, 2014	10.36	10.38	10.36	10.38	8,500	+0.20(+1.93%)
Oct 02, 2014	10.10	10.18	10.03	10.18	500	-0.54(-5.07%)
Oct 01, 2014	10.66	10.72	10.62	10.72	769	-0.24(-2.15%)
Sep 30, 2014	11.00	11.03	10.96	10.96	15,440	+0.00(+0.00%)
Sep 29, 2014	10.96	10.96	10.96	10.96	200	-0.26(-2.32%)
Sep 26, 2014	11.10	11.22	11.10	11.22	2,104	+0.29(+2.64%)
Sep 25, 2014	11.03	11.03	10.93	10.93	458	-0.47(-4.08%)
Sep 24, 2014	11.19	11.44	11.19	11.40	81,859	-0.10(-0.90%)
Sep 22, 2014		11.50	11.50	11.50	0	-0.01(-0.08%)
Sep 19, 2014	11.54	11.60	11.45	11.51	6,754	-0.08(-0.70%)
Sep 18, 2014	11.60	11.60	11.59	11.59	232	-0.06(-0.52%)
Sep 17, 2014	11.59	11.65	11.59	11.65	1,530	+0.37(+3.28%)
Sep 16, 2014	11.30	11.38	11.26	11.28	1,143	-0.82(-6.78%)
Sep 10, 2014		12.10	12.10	12.10	0	+0.24(+2.02%)
Sep 09, 2014	11.96	11.96	11.86	11.86	580	-0.54(-4.35%)
Sep 08, 2014	12.65	12.65	12.40	12.40	1,321	-0.42(-3.28%)
Sep 05, 2014	12.82	12.82	12.82	12.82	150	+0.21(+1.67%)
Sep 04, 2014	12.61	12.61	12.61	12.61	118	+0.02(+0.16%)
Aug 29, 2014		12.59	12.59	12.59	10	-0.16(-1.25%)
Aug 28, 2014	12.75	12.75	12.75	12.75	149	-0.21(-1.62%)
Aug 27, 2014	12.97	13.05	12.96	12.96	2,669	+0.08(+0.62%)
Aug 26, 2014	12.88	12.88	12.88	12.88	1,200	-0.09(-0.69%)
Aug 25, 2014	12.93	12.97	12.93	12.97	17,482	+0.20(+1.57%)
Aug 22, 2014	12.80	12.81	12.74	12.77	28,870	+0.27(+2.14%)
Aug 18, 2014		12.50	12.50	12.50	50,000	+0.24(+1.94%)
Aug 15, 2014	12.27	12.27	12.27	12.27	400	-0.34(-2.74%)
Aug 12, 2014		12.61	12.61	12.61	0	+0.27(+2.19%)
Aug 11, 2014	12.34	12.34	12.34	12.34	160	+0.40(+3.39%)
Aug 08, 2014	11.93	11.93	11.93	11.94	642	+0.29(+2.45%)
Aug 06, 2014		11.65	11.65	11.65	0	-0.34(-2.82%)
Aug 05, 2014	11.98	11.99	11.98	11.99	500	-0.31(-2.53%)
Aug 04, 2014	12.36	12.36	12.30	12.30	204	-0.76(-5.82%)
Jul 30, 2014		13.06	13.06	13.06	0	+0.09(+0.69%)
Jul 28, 2014		12.97	12.97	12.97	0	+0.44(+3.51%)
Jul 25, 2014	12.53	12.53	12.53	12.53	258	+0.53(+4.42%)
Jul 24, 2014	11.95	12.00	11.95	12.00	1,183	+0.30(+2.56%)
Jul 23, 2014	11.70	11.70	11.70	11.70	800	+0.02(+0.17%)
Jul 22, 2014	11.65	11.68	11.65	11.68	255	+0.29(+2.55%)
Jul 16, 2014		11.39	11.39	11.39	0	+0.63(+5.86%)
Jul 14, 2014		10.76	10.76	10.76	72	-0.09(-0.83%)
Jul 10, 2014		10.85	10.85	10.85	90	-0.33(-2.95%)
Jul 09, 2014	11.21	11.21	11.18	11.18	25,750	-0.77(-6.44%)
Jul 07, 2014		11.95	11.95	11.95	0	-0.47(-3.78%)
Jul 02, 2014		12.42	12.42	12.42	0	-0.08(-0.64%)
Jul 01, 2014	12.44	12.50	12.41	12.50	17,943	+0.25(+2.04%)
Jun 24, 2014		12.25	12.25	12.25	0	-0.39(-3.08%)
Jun 20, 2014		12.64	12.64	12.64	0	+0.00(+0.00%)
Jun 19, 2014	12.64	12.64	12.64	12.64	420	+0.56(+4.62%)
Jun 16, 2014		12.08	12.08	12.08	9	-0.28(-2.25%)
Jun 13, 2014	12.36	12.36	12.36	12.36	560	-0.03(-0.24%)
Jun 10, 2014		12.39	12.39	12.39	9	-0.17(-1.35%)
Jun 06, 2014	12.56	12.56	12.56	12.56	285	+0.39(+3.20%)
Jun 04, 2014	12.17	12.17	12.17	12.17	0	+0.02(+0.16%)
Jun 03, 2014	12.15	12.15	12.15	12.15	500	-0.26(-2.10%)
Jun 02, 2014	12.21	12.41	12.21	12.41	959	+0.72(+6.16%)
May 30, 2014	11.72	11.75	11.69	11.69	991	+0.08(+0.69%)
May 29, 2014	11.61	11.61	11.61	11.61	397	+0.18(+1.57%)
May 28, 2014	11.40	11.43	11.39	11.43	50,800	+0.01(+0.09%)
May 27, 2014	11.34	11.42	11.34	11.42	1,814	+0.27(+2.42%)
May 23, 2014		11.15	11.15	11.15	0	+0.11(+1.00%)
May 22, 2014	11.04	11.04	11.04	11.04	1,400	+0.12(+1.10%)
May 20, 2014	10.92	10.92	10.92	10.92	0	+0.40(+3.80%)
May 19, 2014	10.52	10.52	10.52	10.52	300	-0.17(-1.59%)
May 16, 2014	10.59	10.69	10.59	10.69	294	-0.52(-4.64%)
May 14, 2014		11.21	11.21	11.21	0	-0.01(-0.09%)
May 13, 2014	11.30	11.30	11.22	11.22	653	-0.03(-0.27%)
May 12, 2014	11.25	11.25	11.25	11.25	100	+0.08(+0.75%)
May 09, 2014	11.25	11.25	11.17	11.17	54,490	+0.52(+4.85%)
May 08, 2014	10.65	10.65	10.65	10.65	600	+0.37(+3.60%)
May 05, 2014	10.28	10.28	10.28	10.28	0	+0.25(+2.49%)
May 02, 2014	10.03	10.03	10.03	10.03	100	+0.34(+3.51%)
May 01, 2014	9.690	9.690	9.690	9.690	112	-0.16(-1.62%)
Apr 30, 2014	9.850	9.850	9.850	9.850	113	+0.21(+2.18%)
Apr 29, 2014	9.710	9.710	9.640	9.640	5,089	+0.05(+0.52%)
Apr 28, 2014	9.590	9.590	9.590	9.590	283	-0.13(-1.34%)
Apr 25, 2014	9.840	9.840	9.720	9.720	25,304	-0.29(-2.90%)
Apr 24, 2014	9.920	10.01	9.920	10.01	3,077	-0.11(-1.09%)
Apr 23, 2014	10.20	10.20	10.12	10.12	4,300	-0.16(-1.56%)
Apr 22, 2014	10.28	10.28	10.28	10.28	311	+0.49(+5.01%)
Apr 21, 2014	9.790	9.790	9.790	9.790	2,082	+0.02(+0.20%)
Apr 16, 2014		9.770	9.770	9.770	0	+0.36(+3.83%)
Apr 15, 2014	9.700	9.700	9.410	9.410	14,000	-1.14(-10.81%)
Apr 11, 2014	10.55	10.55	10.55	10.55	50,101	-0.49(-4.44%)
Apr 10, 2014	11.02	11.04	11.02	11.04	4,769	-0.09(-0.81%)
Apr 09, 2014	11.13	11.13	11.13	11.13	509	+0.08(+0.72%)
Apr 08, 2014	11.05	11.05	11.05	11.05	1,333	-0.26(-2.33%)
Apr 07, 2014	11.31	11.31	11.31	11.31	2,505	+0.01(+0.12%)
Apr 04, 2014	11.30	11.30	11.30	11.30	0	-0.17(-1.48%)
Apr 02, 2014		11.47	11.47	11.47	0	+0.14(+1.23%)
Apr 01, 2014	11.33	11.33	11.33	11.33	589	+0.52(+4.81%)
Mar 28, 2014	10.81	10.81	10.81	10.81	40	+0.09(+0.84%)
Mar 27, 2014	10.72	10.72	10.72	10.72	500	-0.07(-0.65%)
Mar 26, 2014	10.86	10.86	10.79	10.79	2,790	+0.09(+0.84%)
Mar 25, 2014	10.61	10.70	10.61	10.70	259	-0.06(-0.56%)
Mar 24, 2014	10.74	10.76	10.74	10.76	871	-0.53(-4.69%)
Mar 21, 2014	11.29	11.29	11.29	11.29	570	+0.24(+2.17%)
Mar 20, 2014	11.05	11.05	11.05	11.05	214	-0.25(-2.19%)
Mar 19, 2014	11.30	11.30	11.30	11.30	210	+0.04(+0.33%)
Mar 18, 2014	11.36	11.36	11.26	11.26	3,183	-0.10(-0.88%)
Mar 17, 2014	11.19	11.40	11.19	11.36	3,650	-0.32(-2.74%)
Mar 13, 2014		11.68	11.68	11.68	10	-0.07(-0.60%)
Mar 12, 2014	11.78	11.78	11.75	11.75	1,094	-0.29(-2.41%)
Mar 11, 2014	12.20	12.31	12.04	12.04	1,937	+0.23(+1.95%)
Mar 10, 2014	11.97	11.97	11.81	11.81	1,156	-0.19(-1.58%)
Mar 07, 2014	12.07	12.07	12.00	12.00	0	-0.09(-0.74%)
Mar 06, 2014	12.10	12.10	12.09	12.09	570	+0.01(+0.08%)
Mar 05, 2014	12.08	12.08	12.08	12.08	300	+0.65(+5.69%)
Mar 04, 2014	11.29	11.45	11.29	11.43	6,085	+0.65(+6.03%)
Mar 03, 2014	10.98	10.98	10.78	10.78	52,216	-0.41(-3.66%)
Feb 28, 2014	11.19	11.19	11.19	11.19	0	+0.17(+1.54%)
Feb 27, 2014	11.02	11.02	11.02	11.02	770	+0.00(+0.00%)
Feb 21, 2014	11.02	11.02	11.02	11.02	70	-0.09(-0.81%)
Feb 20, 2014	11.11	11.11	11.11	11.11	110	-0.38(-3.31%)
Feb 18, 2014		11.49	11.49	11.49	0	-0.16(-1.40%)
Feb 14, 2014		11.65	11.65	11.65	0	+0.08(+0.72%)
Feb 13, 2014	11.57	11.57	11.57	11.57	424	+0.45(+4.05%)
Feb 11, 2014	11.12	11.12	11.12	11.12	0	-0.06(-0.54%)
Feb 07, 2014		11.18	11.18	11.18	0	+0.39(+3.61%)
Feb 06, 2014	10.79	10.79	10.79	10.79	530	+0.14(+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.