Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	11.34	11.97	10.90	11.37	16,831	+0.36(+3.27%)
Jan 28, 2016	11.50	11.80	10.60	11.01	10,538	-0.68(-5.82%)
Jan 27, 2016	11.02	11.75	11.02	11.69	9,013	+0.93(+8.64%)
Jan 26, 2016	10.76	11.70	10.75	10.76	13,965	+0.16(+1.51%)
Jan 25, 2016	11.00	11.76	10.55	10.60	12,997	-0.26(-2.39%)
Jan 22, 2016	11.35	11.93	10.83	10.86	7,137	+0.21(+1.97%)
Jan 21, 2016	11.00	11.45	10.59	10.65	4,430	-0.60(-5.33%)
Jan 20, 2016	11.35	12.00	10.93	11.25	10,960	-0.10(-0.88%)
Jan 19, 2016	11.18	11.90	11.12	11.35	26,117	-0.65(-5.42%)
Jan 15, 2016	11.25	12.00	12.00	12.00	20,200	+0.50(+4.35%)
Jan 14, 2016	11.30	11.96	10.69	11.50	5,170	-0.50(-4.17%)
Jan 13, 2016	11.24	12.00	11.24	12.00	2,195	+0.75(+6.68%)
Jan 12, 2016	11.09	11.47	10.32	11.25	7,900	-0.39(-3.36%)
Jan 11, 2016	11.01	11.64	11.00	11.64	2,851	+0.95(+8.89%)
Jan 08, 2016	11.02	11.68	10.69	10.69	5,408	-0.49(-4.41%)
Jan 07, 2016	11.70	11.70	11.18	11.18	1,075	-0.32(-2.76%)
Jan 06, 2016	11.05	11.50	11.00	11.50	3,510	+1.00(+9.52%)
Jan 05, 2016	11.25	11.25	10.29	10.50	4,278	-0.69(-6.17%)
Dec 31, 2015	11.15	11.19	11.19	11.19	14	+0.95(+9.27%)
Dec 30, 2015	10.11	11.09	10.04	10.24	3,952	+0.16(+1.60%)
Dec 29, 2015	10.10	10.10	10.08	10.08	920	-0.56(-5.26%)
Dec 22, 2015	10.29	10.64	10.64	10.64	124	+0.56(+5.56%)
Dec 21, 2015	10.96	10.96	10.00	10.08	2,777	-0.74(-6.84%)
Dec 18, 2015	10.17	10.17	10.00	10.82	2,281	+0.57(+5.56%)
Dec 17, 2015	10.29	10.29	10.12	10.25	3,198	-0.36(-3.38%)
Dec 16, 2015	10.15	10.61	10.15	10.61	2,307	+0.60(+5.98%)
Dec 15, 2015	10.00	10.01	10.00	10.01	2,000	+0.01(+0.10%)
Dec 14, 2015	10.75	10.75	9.760	10.00	9,091	-0.82(-7.58%)
Dec 10, 2015	10.85	10.82	10.82	10.82	5	-0.13(-1.19%)
Dec 09, 2015	10.96	11.00	10.95	10.95	1,334	+0.09(+0.83%)
Dec 07, 2015	11.08	10.86	10.86	10.86	10	-0.40(-3.55%)
Dec 04, 2015	11.26	11.26	11.26	11.26	200	-0.24(-2.09%)
Nov 24, 2015	11.60	11.50	11.50	11.50	2,500	-0.08(-0.66%)
Nov 23, 2015	10.90	11.58	10.80	11.58	2,108	+0.63(+5.72%)
Nov 20, 2015	10.95	10.95	10.95	10.95	1,043	-0.05(-0.45%)
Nov 18, 2015	11.01	11.00	11.00	11.00	1,100	-0.10(-0.90%)
Nov 17, 2015	11.07	11.70	11.00	11.10	1,515	+0.44(+4.14%)
Nov 16, 2015	10.65	11.07	10.65	10.66	614	-0.34(-3.10%)
Nov 13, 2015	11.00	11.00	11.00	11.00	270	+0.39(+3.68%)
Nov 12, 2015	10.59	10.61	10.59	10.61	1,355	-0.05(-0.47%)
Nov 11, 2015	10.62	10.66	10.59	10.66	1,702	-0.04(-0.38%)
Nov 06, 2015	10.54	10.70	10.70	10.70	100	+0.09(+0.89%)
Nov 05, 2015	10.94	10.99	10.40	10.61	5,702	-0.51(-4.61%)
Nov 04, 2015	11.13	11.13	11.12	11.12	2,950	-0.27(-2.34%)
Nov 03, 2015	11.21	11.39	11.10	11.39	730	+0.19(+1.66%)
Nov 02, 2015	10.98	11.20	10.98	11.20	2,390	+0.38(+3.51%)
Oct 27, 2015	10.83	10.82	10.82	10.82	16	-0.48(-4.22%)
Oct 23, 2015	11.30	11.30	11.30	11.30	28	-0.04(-0.39%)
Oct 22, 2015	11.34	11.34	11.34	11.34	240	-0.20(-1.72%)
Oct 21, 2015	11.54	11.54	11.25	11.54	688	+0.39(+3.53%)
Oct 20, 2015	11.00	11.63	11.00	11.15	1,350	+0.26(+2.35%)
Oct 19, 2015	10.77	10.89	10.75	10.89	1,110	-0.24(-2.16%)
Oct 16, 2015	10.99	11.13	10.76	11.13	2,410	-0.06(-0.54%)
Oct 15, 2015	11.80	11.80	10.83	11.19	2,681	-0.05(-0.44%)
Oct 14, 2015	11.47	11.52	11.01	11.24	2,916	-0.29(-2.52%)
Oct 13, 2015	11.42	11.53	11.40	11.53	925	-0.12(-1.03%)
Oct 12, 2015	11.40	11.92	11.40	11.65	1,550	+0.25(+2.19%)
Oct 09, 2015	11.89	11.95	11.40	11.40	564	-0.03(-0.26%)
Oct 07, 2015	11.65	11.43	11.43	11.43	1,100	-0.10(-0.83%)
Oct 06, 2015	11.41	11.95	11.37	11.53	2,275	+0.07(+0.58%)
Oct 05, 2015	11.51	11.95	11.35	11.46	2,903	-0.05(-0.44%)
Oct 02, 2015	11.50	12.00	11.50	11.51	1,735	+0.00(+0.00%)
Oct 01, 2015	11.51	11.54	11.51	11.51	2,351	-0.49(-4.08%)
Sep 30, 2015	11.53	12.00	11.50	12.00	2,126	+0.46(+3.99%)
Sep 29, 2015	11.50	11.54	11.50	11.54	883	-0.11(-0.94%)
Sep 28, 2015	11.70	11.70	11.50	11.65	2,937	+0.14(+1.22%)
Sep 25, 2015	11.80	11.80	11.51	11.51	1,547	-0.42(-3.52%)
Sep 24, 2015	11.93	11.93	11.93	11.93	320	+0.12(+1.02%)
Sep 23, 2015	12.07	12.15	11.80	11.81	985	-0.29(-2.40%)
Sep 22, 2015	12.14	12.20	12.10	12.10	1,274	-0.05(-0.41%)
Sep 21, 2015	12.10	12.76	12.10	12.15	2,103	-0.03(-0.25%)
Sep 18, 2015	12.66	13.99	12.18	12.18	8,218	-0.57(-4.47%)
Sep 17, 2015	12.65	12.75	12.25	12.75	3,245	+0.05(+0.39%)
Sep 16, 2015	12.20	12.70	12.20	12.70	1,370	+0.60(+4.96%)
Sep 15, 2015	12.04	12.10	12.02	12.10	1,514	-0.15(-1.22%)
Sep 14, 2015	12.23	12.25	11.99	12.25	966	+0.00(+0.00%)
Sep 11, 2015	12.10	12.25	11.65	12.25	3,725	+0.00(+0.00%)
Sep 10, 2015	12.25	12.25	12.20	12.25	784	+0.00(+0.00%)
Sep 09, 2015	12.25	12.25	12.21	12.25	410	+0.00(+0.00%)
Sep 08, 2015	12.21	12.25	12.20	12.25	549	+0.55(+4.70%)
Sep 04, 2015	12.30	11.70	11.70	11.70	5,300	-0.50(-4.10%)
Sep 03, 2015	12.24	12.28	12.20	12.20	989	-0.04(-0.32%)
Sep 02, 2015	12.30	12.30	12.24	12.24	489	-0.33(-2.63%)
Aug 31, 2015	12.20	12.57	12.57	12.57	14	+0.32(+2.61%)
Aug 27, 2015	12.00	12.25	12.25	12.25	50	+0.19(+1.55%)
Aug 26, 2015	11.95	12.06	11.95	12.06	1,344	+0.03(+0.23%)
Aug 25, 2015	12.90	12.93	12.04	12.04	497	-0.85(-6.63%)
Aug 24, 2015	11.33	12.89	11.33	12.89	1,340	+1.43(+12.48%)
Aug 21, 2015	11.36	11.46	11.29	11.46	1,450	-0.16(-1.38%)
Aug 19, 2015	11.45	11.62	11.62	11.62	35	+0.36(+3.20%)
Aug 17, 2015	11.60	11.26	11.26	11.26	6,100	-0.15(-1.29%)
Aug 14, 2015	11.50	11.60	11.00	11.41	4,567	+0.11(+0.95%)
Aug 13, 2015	12.00	12.00	11.11	11.30	10,548	-1.21(-9.67%)
Aug 11, 2015	12.75	12.51	12.51	12.51	700	-0.24(-1.88%)
Aug 10, 2015	12.50	12.75	12.50	12.75	1,760	+0.21(+1.67%)
Aug 07, 2015	12.93	12.93	12.54	12.54	2,039	-0.39(-3.02%)
Aug 06, 2015	13.75	13.75	12.65	12.93	2,845	-0.83(-6.03%)
Aug 05, 2015	14.25	14.25	13.76	13.76	723	-0.44(-3.10%)
Aug 04, 2015	14.20	14.20	14.18	14.20	1,200	+0.00(+0.00%)
Aug 03, 2015	14.50	14.55	13.99	14.20	5,708	-0.01(-0.07%)
Jul 31, 2015	14.40	14.80	14.20	14.21	7,935	-0.39(-2.67%)
Jul 30, 2015	14.39	14.72	14.38	14.60	2,209	+0.10(+0.69%)
Jul 29, 2015	14.50	14.74	14.40	14.50	4,438	-0.01(-0.07%)
Jul 28, 2015	14.58	14.58	14.51	14.51	448	-0.52(-3.46%)
Jul 24, 2015	15.06	15.03	15.03	15.03	900	+0.50(+3.44%)
Jul 23, 2015	14.53	14.53	14.53	14.53	128	-0.13(-0.89%)
Jul 21, 2015	15.03	14.66	14.66	14.66	11	-0.47(-3.11%)
Jul 17, 2015	15.07	15.13	15.13	15.13	12	-0.02(-0.13%)
Jul 16, 2015	15.15	15.15	15.15	15.15	212	-0.05(-0.33%)
Jul 15, 2015	15.35	15.35	15.20	15.20	499	-0.05(-0.33%)
Jul 14, 2015	15.25	15.25	15.25	15.25	204	+0.07(+0.46%)
Jul 13, 2015	14.95	15.62	14.95	15.18	27,038	+0.08(+0.53%)
Jul 07, 2015	14.77	15.10	15.10	15.10	4	-0.13(-0.85%)
Jul 06, 2015	15.25	15.33	15.00	15.23	3,400	+0.12(+0.79%)
Jul 02, 2015	14.95	15.11	15.11	15.11	29,500	-0.03(-0.20%)
Jul 01, 2015	14.84	15.60	14.74	15.14	20,546	+0.09(+0.60%)
Jun 30, 2015	15.09	15.10	14.97	15.05	1,631	-0.30(-1.95%)
Jun 29, 2015	15.37	15.65	15.32	15.35	14,658	+0.29(+1.93%)
Jun 26, 2015	15.33	15.33	14.81	15.06	31,752	-0.52(-3.34%)
Jun 24, 2015	15.30	15.58	15.58	15.58	96	+0.15(+0.97%)
Jun 23, 2015	15.50	15.95	15.30	15.43	24,917	+0.28(+1.85%)
Jun 22, 2015	14.81	15.25	14.50	15.15	25,753	+0.83(+5.80%)
Jun 19, 2015	14.54	15.07	14.32	14.32	3,218	-0.41(-2.78%)
Jun 18, 2015	15.35	15.80	14.64	14.73	11,496	-0.30(-2.00%)
Jun 17, 2015	15.44	15.44	14.60	15.03	9,803	+0.27(+1.83%)
Jun 16, 2015	14.76	14.76	14.76	14.76	214	-0.24(-1.60%)
Jun 15, 2015	14.60	15.00	14.60	15.00	321	+0.25(+1.69%)
Jun 12, 2015	15.00	15.00	14.42	14.75	5,487	-0.50(-3.28%)
Jun 11, 2015	15.25	15.25	15.25	15.25	1,630	+0.08(+0.53%)
Jun 10, 2015	15.25	15.25	15.17	15.17	1,430	+0.17(+1.13%)
Jun 09, 2015	16.00	16.00	15.00	15.00	844	-0.95(-5.96%)
Jun 08, 2015	15.99	15.99	15.95	15.95	487	+0.83(+5.49%)
Jun 05, 2015	15.12	15.12	15.12	15.12	390	-0.33(-2.13%)
Jun 02, 2015	15.45	15.45	15.45	15.45	6	+0.05(+0.32%)
May 29, 2015	15.40	15.40	15.40	15.40	70	+0.40(+2.67%)
May 28, 2015	15.00	15.05	15.00	15.00	500	-0.20(-1.32%)
May 27, 2015	15.20	15.20	15.20	15.20	125	+0.10(+0.66%)
May 26, 2015	15.10	15.10	15.10	15.10	201	-0.30(-1.95%)
May 19, 2015	14.64	15.40	15.40	15.40	10,700	+1.00(+6.94%)
May 18, 2015	14.33	14.56	14.33	14.40	1,880	-0.08(-0.58%)
May 15, 2015	14.48	14.48	14.48	14.48	300	+0.45(+3.24%)
May 14, 2015	14.03	14.03	14.03	14.03	100	+0.02(+0.15%)
May 12, 2015	14.00	14.01	14.01	14.01	1,500	-0.22(-1.55%)
May 08, 2015	14.24	14.23	14.23	14.23	22	+0.11(+0.78%)
May 07, 2015	14.12	14.12	14.12	14.12	101	-0.15(-1.06%)
May 05, 2015	14.27	14.27	14.27	14.27	50	-0.11(-0.76%)
May 04, 2015	14.39	14.39	14.00	14.38	2,795	+0.35(+2.49%)
May 01, 2015	14.00	14.03	13.75	14.03	3,300	-0.02(-0.14%)
Apr 30, 2015	14.51	14.51	14.00	14.05	1,425	-0.58(-3.96%)
Apr 29, 2015	14.63	14.63	14.20	14.63	1,737	+0.00(+0.00%)
Apr 28, 2015	14.62	14.63	14.62	14.63	1,925	-0.12(-0.81%)
Apr 24, 2015	14.75	14.75	14.75	14.75	11	+0.00(+0.00%)
Apr 22, 2015	14.85	14.75	14.75	14.75	2,900	-0.11(-0.75%)
Apr 16, 2015	14.86	14.86	14.86	14.86	800	-0.19(-1.26%)
Apr 13, 2015	14.91	15.05	15.05	15.05	30	-0.43(-2.78%)
Apr 10, 2015	15.75	15.75	15.48	15.48	306	-0.02(-0.13%)
Apr 09, 2015	15.50	15.50	15.50	15.50	494	+0.55(+3.68%)
Apr 07, 2015	14.75	14.95	14.95	14.95	100	+0.15(+1.01%)
Apr 06, 2015	15.00	15.00	14.75	14.80	2,438	-1.15(-7.21%)
Apr 02, 2015	16.00	15.95	15.95	15.95	1,200	+0.95(+6.33%)
Apr 01, 2015	15.50	15.50	15.00	15.00	1,061	-1.00(-6.25%)
Mar 27, 2015	16.00	16.00	16.00	16.00	100	+0.50(+3.23%)
Mar 26, 2015	15.50	15.50	15.50	15.50	270	+0.50(+3.33%)
Mar 23, 2015	15.51	15.00	15.00	15.00	10,500	-0.50(-3.23%)
Mar 17, 2015	15.75	15.50	15.50	15.50	19	-0.25(-1.59%)
Mar 16, 2015	15.84	15.84	15.75	15.75	2,661	-0.25(-1.56%)
Mar 13, 2015	16.11	16.11	15.50	16.00	7,285	-0.05(-0.31%)
Mar 10, 2015	16.50	16.05	16.05	16.05	1,400	-0.45(-2.73%)
Mar 09, 2015	16.50	16.50	16.50	16.50	101	-0.08(-0.48%)
Mar 06, 2015	16.51	16.58	16.51	16.58	2,200	+0.08(+0.48%)
Mar 05, 2015	16.50	16.55	16.50	16.50	1,475	-0.42(-2.48%)
Mar 04, 2015	15.83	16.92	15.83	16.92	889	+0.08(+0.48%)
Mar 03, 2015	15.80	17.38	15.75	16.84	1,444	+0.19(+1.14%)
Mar 02, 2015	15.55	16.65	15.50	16.65	4,706	+0.92(+5.85%)
Feb 27, 2015	16.00	16.00	15.73	15.73	3,476	-0.06(-0.38%)
Feb 26, 2015	16.05	17.00	15.75	15.79	5,454	-0.91(-5.45%)
Feb 25, 2015	16.45	16.74	15.75	16.70	11,246	-0.35(-2.05%)
Feb 24, 2015	17.45	17.90	16.10	17.05	5,551	-0.95(-5.28%)
Feb 23, 2015	17.96	18.00	17.96	18.00	581	-0.15(-0.83%)
Feb 20, 2015	19.00	20.43	18.10	18.15	3,875	+1.15(+6.76%)
Feb 17, 2015	17.33	17.00	17.00	17.00	800	-0.40(-2.30%)
Feb 13, 2015	17.40	17.40	17.40	17.40	200	+0.25(+1.46%)
Feb 10, 2015	17.45	17.15	17.15	17.15	700	+0.65(+3.94%)
Feb 09, 2015	16.50	16.50	16.50	16.50	500	-0.10(-0.60%)
Feb 06, 2015	16.60	16.60	16.60	16.60	100	-0.67(-3.89%)
Feb 05, 2015	16.18	17.27	16.18	17.27	308	+1.19(+7.43%)
Feb 03, 2015	16.25	16.08	16.08	16.08	600	-0.17(-1.06%)

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.