Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	9.400	9.400	9.400	9.400	3,170	+0.29(+3.18%)
May 27, 2016	9.110	9.110	9.110	9.110	400	+0.35(+3.98%)
May 18, 2016	8.760	8.761	8.761	8.761	100	+0.00(+0.01%)
May 17, 2016	8.920	8.920	8.760	8.760	1,771	-0.01(-0.15%)
May 13, 2016	8.770	8.773	8.773	8.773	300	-0.39(-4.23%)
May 11, 2016	9.130	9.160	9.030	9.160	37	+0.40(+4.52%)
May 10, 2016	8.764	8.764	8.764	8.764	240	+0.12(+1.44%)
May 09, 2016	8.800	8.950	8.640	8.640	8,374	-0.20(-2.26%)
May 05, 2016	9.140	8.840	8.840	8.840	300	-0.39(-4.27%)
May 03, 2016	9.090	9.234	9.234	9.234	3,500	-0.07(-0.71%)
May 02, 2016	9.150	9.490	9.150	9.300	6,892	+0.53(+6.04%)
Apr 29, 2016	8.760	9.000	8.760	8.770	2,600	+0.02(+0.23%)
Apr 28, 2016	8.600	8.750	8.600	8.750	1,100	-0.23(-2.56%)
Apr 27, 2016	8.700	8.980	8.690	8.980	980	-0.08(-0.84%)
Apr 26, 2016	9.056	9.056	9.056	9.056	330	-0.29(-3.15%)
Apr 25, 2016	8.800	9.823	8.800	9.350	14,765	+0.20(+2.19%)
Apr 22, 2016	9.680	9.680	9.150	9.150	6,788	+0.09(+0.99%)
Apr 21, 2016	8.910	9.230	8.600	9.060	9,300	+0.60(+7.09%)
Apr 20, 2016	8.380	8.471	8.380	8.460	1,133	-0.79(-8.54%)
Apr 19, 2016	9.250	9.250	9.250	9.250	159	+0.47(+5.35%)
Apr 18, 2016	9.000	9.280	8.780	8.780	3,433	-0.42(-4.57%)
Apr 15, 2016	9.200	9.200	9.200	9.200	125	+0.15(+1.66%)
Apr 14, 2016	9.000	9.550	9.000	9.050	1,340	-0.55(-5.73%)
Apr 13, 2016	9.500	9.800	9.180	9.600	894	-0.72(-6.98%)
Apr 12, 2016	10.05	10.32	10.05	10.32	201	-0.17(-1.62%)
Apr 11, 2016	10.52	10.52	10.29	10.49	1,360	-0.37(-3.41%)
Apr 08, 2016	10.52	10.86	10.52	10.86	1,063	+0.07(+0.65%)
Apr 07, 2016	10.74	10.79	10.74	10.79	624	-0.22(-2.00%)
Apr 06, 2016	10.71	11.01	10.71	11.01	460	-0.19(-1.70%)
Apr 05, 2016	11.76	12.03	11.18	11.20	1,166	-0.83(-6.90%)
Apr 04, 2016	10.40	12.84	10.40	12.03	8,577	+2.12(+21.39%)
Mar 31, 2016	9.910	9.910	9.910	9.910	2	-0.17(-1.64%)
Mar 30, 2016	10.19	10.20	9.920	10.08	1,208	+0.83(+8.92%)
Mar 29, 2016	9.250	9.300	9.250	9.250	1,404	-0.54(-5.54%)
Mar 28, 2016	9.793	9.793	9.793	9.793	337	+0.29(+3.08%)
Mar 18, 2016	9.460	9.500	9.500	9.500	500	-0.90(-8.65%)
Mar 14, 2016	10.69	10.40	10.40	10.40	600	-0.63(-5.71%)
Mar 11, 2016	11.04	11.06	11.03	11.03	381	-0.50(-4.34%)
Mar 07, 2016	11.62	11.53	11.53	11.53	400	+0.23(+2.04%)
Mar 04, 2016	11.40	11.40	11.26	11.30	37,193	+0.09(+0.80%)
Mar 03, 2016	11.40	11.40	11.21	11.21	521	+0.58(+5.46%)
Mar 02, 2016	11.05	11.08	9.870	10.63	4,126	-0.60(-5.35%)
Feb 26, 2016	11.23	11.23	11.23	11.23	300	+0.48(+4.47%)
Feb 24, 2016	10.36	10.75	10.75	10.75	1,500	+0.42(+4.07%)
Feb 23, 2016	10.33	10.33	10.33	10.33	108	+0.23(+2.28%)
Feb 22, 2016	10.61	10.61	10.10	10.10	464	-0.50(-4.72%)
Feb 19, 2016	10.06	10.60	10.05	10.60	632	+0.30(+2.91%)
Feb 17, 2016	10.05	10.30	10.05	10.30	159	+0.28(+2.79%)
Feb 12, 2016	9.800	10.02	10.02	10.02	400	+0.51(+5.36%)
Feb 10, 2016	9.580	9.510	9.510	9.510	16,200	-0.27(-2.72%)
Feb 09, 2016	9.500	9.920	9.500	9.776	19,299	-0.02(-0.24%)
Feb 08, 2016	9.590	9.800	9.590	9.800	1,402	+0.41(+4.33%)
Feb 05, 2016	9.350	9.800	9.250	9.393	19,103	+0.34(+3.79%)
Feb 04, 2016	8.350	9.052	8.350	9.050	2,354	+0.28(+3.19%)
Feb 03, 2016	8.750	8.770	8.750	8.770	313	-0.49(-5.29%)
Feb 01, 2016	9.700	9.260	9.260	9.260	1,800	-0.44(-4.54%)
Jan 29, 2016	9.700	9.700	9.700	9.700	1,920	-0.03(-0.31%)
Jan 28, 2016	9.831	9.831	9.730	9.730	220	+0.18(+1.88%)
Jan 27, 2016	9.550	9.656	9.550	9.550	1,772	+0.12(+1.27%)
Jan 26, 2016	9.250	9.430	9.250	9.430	601	+0.43(+4.78%)
Jan 25, 2016	9.960	9.960	9.000	9.000	450	+0.36(+4.22%)
Jan 22, 2016	9.500	9.500	8.570	8.636	2,825	-0.61(-6.64%)
Jan 21, 2016	9.010	9.250	9.000	9.250	6,493	+0.23(+2.55%)
Jan 20, 2016	10.02	10.02	9.020	9.020	834	+0.01(+0.11%)
Jan 19, 2016	9.020	9.390	9.010	9.010	857	+0.01(+0.11%)
Jan 15, 2016	8.360	9.000	9.000	9.000	1,200	-0.82(-8.35%)
Jan 14, 2016	10.00	10.00	9.820	9.820	376	-0.02(-0.20%)
Jan 13, 2016	9.840	9.840	9.840	9.840	120	-0.17(-1.70%)
Jan 12, 2016	9.753	10.01	9.753	10.01	539	-0.02(-0.20%)
Jan 11, 2016	10.05	10.05	10.03	10.03	5,101	+0.30(+3.08%)
Jan 08, 2016	9.690	9.730	10.16	9.730	200	-0.43(-4.23%)
Jan 07, 2016	10.16	10.16	10.16	10.16	263	-0.05(-0.49%)
Jan 06, 2016	10.05	10.21	10.01	10.21	1,388	+0.14(+1.35%)
Jan 05, 2016	10.04	10.07	10.01	10.07	1,007	-0.01(-0.06%)
Jan 04, 2016	10.06	10.08	10.06	10.08	363	-0.22(-2.14%)
Dec 31, 2015	10.30	10.30	10.30	10.30	100	+0.26(+2.59%)
Dec 30, 2015	10.20	10.20	9.350	10.04	2,817	+0.67(+7.15%)
Dec 29, 2015	9.330	9.370	9.330	9.370	361	-0.18(-1.88%)
Dec 28, 2015	9.615	9.790	9.550	9.550	1,903	+0.01(+0.10%)
Dec 24, 2015	9.300	9.540	9.540	9.540	1,300	+0.24(+2.58%)
Dec 23, 2015	9.020	9.480	9.010	9.300	995	-0.15(-1.59%)
Dec 22, 2015	9.450	9.460	9.450	9.450	300	+0.45(+5.00%)
Dec 21, 2015	10.39	10.39	9.000	9.000	1,049	-1.47(-14.04%)
Dec 18, 2015	11.55	11.55	10.21	10.47	24,419	+0.51(+5.12%)
Dec 17, 2015	8.570	10.46	8.560	9.960	4,846	+0.97(+10.79%)
Dec 16, 2015	9.000	9.000	8.550	8.990	2,551	+0.44(+5.15%)
Dec 15, 2015	8.550	8.960	8.550	8.550	3,258	+0.00(+0.00%)
Dec 14, 2015	8.550	8.570	8.550	8.550	2,694	+0.00(+0.00%)
Dec 11, 2015	8.550	8.560	8.550	8.550	1,613	+0.00(+0.00%)
Dec 10, 2015	8.670	8.670	8.550	8.550	2,700	-0.12(-1.38%)
Dec 09, 2015	8.550	8.700	8.550	8.670	1,561	+0.12(+1.40%)
Dec 08, 2015	8.560	8.560	8.550	8.550	1,534	-0.01(-0.12%)
Dec 07, 2015	9.260	9.260	8.550	8.560	4,809	-1.19(-12.21%)
Dec 04, 2015	9.750	9.750	9.750	9.750	301	+0.29(+3.07%)
Dec 03, 2015	9.500	9.500	9.010	9.460	380	+0.88(+10.26%)
Dec 02, 2015	8.580	8.580	8.580	8.580	361	-0.03(-0.35%)
Dec 01, 2015	8.540	8.610	8.500	8.610	1,016	-0.39(-4.33%)
Nov 30, 2015	8.980	9.000	8.980	9.000	2,122	+0.33(+3.83%)
Nov 25, 2015	8.490	8.670	8.490	8.668	13	+0.21(+2.46%)
Nov 24, 2015	8.050	8.460	8.050	8.460	544	-0.34(-3.86%)
Nov 23, 2015	8.950	8.950	8.800	8.800	835	+0.35(+4.14%)
Nov 20, 2015	8.570	8.594	8.050	8.450	4,416	-0.10(-1.20%)
Nov 19, 2015	8.530	8.580	8.530	8.553	1,000	+0.30(+3.67%)
Nov 18, 2015	8.630	8.630	8.250	8.250	2,392	-0.05(-0.60%)
Nov 17, 2015	10.50	10.50	8.270	8.300	6,422	-1.70(-17.00%)
Nov 16, 2015	11.00	11.00	10.00	10.00	1,170	-0.52(-4.94%)
Nov 13, 2015	11.41	11.41	10.52	10.52	2,485	-2.12(-16.77%)
Nov 11, 2015	12.64	12.64	12.64	12.64	200	+1.09(+9.44%)
Nov 10, 2015	13.00	13.00	11.55	11.55	4,145	-0.59(-4.86%)
Nov 09, 2015	11.70	12.14	11.70	12.14	1,507	+1.27(+11.68%)
Nov 06, 2015	10.87	10.87	10.87	10.87	112	-0.50(-4.40%)
Nov 05, 2015	11.53	11.53	11.37	11.37	1,237	-0.15(-1.30%)
Nov 04, 2015	11.73	11.75	11.52	11.52	625	+0.15(+1.32%)
Nov 03, 2015	11.20	11.37	11.20	11.37	1,073	-1.13(-9.04%)
Oct 29, 2015	12.50	12.50	12.50	12.50	1,900	-0.94(-6.99%)
Oct 27, 2015	13.44	13.44	13.44	13.44	272	+1.18(+9.62%)
Oct 26, 2015	12.26	12.26	12.26	12.26	140	-0.58(-4.52%)
Oct 22, 2015	12.84	12.84	12.84	12.84	241	-0.28(-2.11%)
Oct 20, 2015	13.16	13.16	13.04	13.12	13	+0.22(+1.68%)
Oct 16, 2015	12.90	13.03	12.90	12.90	30	+0.00(+0.00%)
Oct 14, 2015	12.91	12.90	12.90	12.90	900	+0.05(+0.39%)
Oct 12, 2015	13.07	13.07	12.85	12.85	3	+0.03(+0.23%)
Oct 08, 2015	12.50	12.82	12.82	12.82	800	+0.32(+2.56%)
Oct 07, 2015	12.51	12.56	12.35	12.50	1,521	-0.96(-7.17%)
Oct 06, 2015	13.46	13.46	13.46	13.46	342	+0.52(+3.98%)
Oct 05, 2015	12.95	12.95	12.95	12.95	209	+0.37(+2.94%)
Oct 02, 2015	13.25	13.25	12.58	12.58	759	-0.28(-2.18%)
Oct 01, 2015	12.86	12.86	12.86	12.86	230	+0.00(+0.00%)
Sep 29, 2015	12.86	12.86	12.86	12.86	210	+0.21(+1.66%)
Sep 28, 2015	12.65	12.65	12.65	12.65	525	-0.20(-1.56%)
Sep 22, 2015	12.46	12.85	12.46	12.85	257	+0.03(+0.23%)
Sep 21, 2015	12.78	12.82	12.78	12.82	546	-0.84(-6.15%)
Sep 18, 2015	13.96	14.38	13.66	13.66	2,773	-0.59(-4.14%)
Sep 17, 2015	14.22	14.25	14.08	14.25	1,295	+0.00(+0.00%)
Sep 16, 2015	14.72	14.75	13.94	14.25	899	+0.05(+0.35%)
Sep 15, 2015	13.55	14.23	13.55	14.20	1,257	+0.40(+2.90%)
Sep 11, 2015	13.36	13.80	13.80	13.80	1,800	+0.30(+2.22%)
Sep 10, 2015	12.75	13.50	12.75	13.50	981	+0.09(+0.67%)
Sep 09, 2015	12.89	13.41	12.89	13.41	803	+0.50(+3.87%)
Sep 08, 2015	12.21	12.91	12.21	12.91	1,077	+0.41(+3.28%)
Sep 04, 2015	12.44	12.50	12.50	12.50	400	+0.06(+0.48%)
Sep 03, 2015	12.69	12.69	12.44	12.44	1,116	-0.31(-2.43%)
Sep 02, 2015	12.91	12.91	12.59	12.75	1,276	-0.28(-2.13%)
Sep 01, 2015	13.03	13.03	13.03	13.03	161	-0.13(-1.01%)
Aug 28, 2015	12.91	13.16	12.91	13.16	2	-0.11(-0.83%)
Aug 27, 2015	12.85	13.27	12.85	13.27	2,720	+0.70(+5.57%)
Aug 25, 2015	12.75	12.57	12.57	12.57	300	-0.18(-1.41%)
Aug 24, 2015	12.75	12.75	12.75	12.75	1,341	+0.26(+2.08%)
Aug 21, 2015	12.49	12.49	12.49	12.49	624	-0.10(-0.79%)
Aug 20, 2015	12.56	12.59	12.51	12.59	533	-0.18(-1.41%)
Aug 19, 2015	12.51	12.77	12.51	12.77	393	+0.22(+1.75%)
Aug 14, 2015	12.69	12.69	12.55	12.55	59	-0.19(-1.49%)
Aug 12, 2015	12.50	13.00	12.50	12.74	65	-0.14(-1.09%)
Aug 05, 2015	12.19	12.88	12.19	12.88	96	+0.79(+6.53%)
Aug 04, 2015	11.75	12.09	11.75	12.09	4,408	+1.34(+12.46%)
Jul 28, 2015	10.75	10.75	10.75	10.75	100	+0.00(+0.00%)
Jul 27, 2015	10.75	10.75	10.75	10.75	431	+0.29(+2.77%)
Jul 24, 2015	10.15	10.46	10.15	10.46	1,975	+0.36(+3.56%)
Jul 23, 2015	9.850	10.10	9.850	10.10	3,151	+0.05(+0.50%)
Jul 17, 2015	10.05	10.05	10.05	10.05	800	-0.24(-2.32%)
Jul 16, 2015	10.29	10.29	10.29	10.29	1,017	+0.04(+0.38%)
Jul 15, 2015	10.18	10.25	10.18	10.25	428	-0.00(-0.03%)
Jul 14, 2015	10.25	10.25	10.25	10.25	265	-0.27(-2.58%)
Jul 13, 2015	10.00	10.53	10.00	10.53	676	-0.12(-1.08%)
Jul 10, 2015	10.95	10.95	10.31	10.64	2,479	-0.07(-0.65%)
Jul 09, 2015	10.69	10.79	10.52	10.71	1,335	+0.03(+0.28%)
Jul 07, 2015	11.00	11.06	10.49	10.68	138	-0.16(-1.48%)
Jul 06, 2015	10.67	10.84	10.67	10.84	358	-0.24(-2.12%)
Jul 02, 2015	11.08	11.07	11.07	11.07	300	-0.27(-2.42%)
Jul 01, 2015	11.25	11.35	11.23	11.35	917	-0.00(-0.00%)
Jun 30, 2015	11.25	11.35	11.25	11.35	600	+0.10(+0.89%)
Jun 29, 2015	11.25	11.26	11.25	11.25	5,905	+0.00(+0.00%)
Jun 26, 2015	11.26	11.26	11.25	11.25	970	+0.00(+0.00%)
Jun 25, 2015	11.25	11.25	11.25	11.25	120	+0.00(+0.00%)
Jun 24, 2015	11.26	11.26	11.25	11.25	964	+0.00(+0.00%)
Jun 23, 2015	11.41	11.45	11.25	11.25	1,302	-0.52(-4.42%)
Jun 22, 2015	11.77	11.77	11.77	11.77	245	+0.46(+4.09%)
Jun 19, 2015	11.25	11.31	11.25	11.31	393	-0.12(-1.08%)
Jun 18, 2015	11.25	11.43	11.25	11.43	661	+0.13(+1.15%)
Jun 17, 2015	11.55	11.55	11.30	11.30	985	-0.13(-1.14%)
Jun 16, 2015	11.89	11.89	11.43	11.43	871	-0.17(-1.48%)
Jun 15, 2015	11.50	11.60	11.50	11.60	1,109	-0.39(-3.24%)
Jun 12, 2015	12.15	12.15	11.83	11.99	1,100	-0.60(-4.77%)
Jun 11, 2015	11.50	12.60	11.50	12.59	1,749	+1.26(+11.09%)
Jun 10, 2015	11.50	11.50	11.33	11.33	799	+0.33(+3.03%)
Jun 08, 2015	10.99	11.00	10.99	11.00	1	+0.29(+2.71%)

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.