Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	10.38	10.38	10.38	10.38	1,039	-0.25(-2.34%)
Mar 30, 2016	10.55	10.65	10.55	10.63	18,957	+0.20(+1.90%)
Mar 29, 2016	10.28	10.63	10.28	10.43	8,285	-0.12(-1.13%)
Mar 28, 2016	10.55	10.55	10.55	10.55	133	+0.20(+1.92%)
Mar 24, 2016	10.35	10.35	10.35	10.35	301	-0.22(-2.11%)
Mar 23, 2016	10.37	10.85	10.33	10.57	1,719	-0.00(-0.05%)
Mar 22, 2016	10.59	10.61	10.58	10.58	3,433	+0.07(+0.66%)
Mar 21, 2016	10.51	10.57	10.51	10.51	3,734	-0.02(-0.19%)
Mar 18, 2016	10.50	10.53	10.50	10.53	861	+0.22(+2.16%)
Mar 17, 2016	10.24	10.32	10.23	10.31	4,096	-0.12(-1.18%)
Mar 16, 2016	10.37	10.43	10.34	10.43	2,932	+0.20(+1.94%)
Mar 15, 2016	10.23	10.23	10.23	10.23	1,125	-0.10(-0.97%)
Mar 14, 2016	10.27	10.37	10.27	10.33	5,617	+0.02(+0.20%)
Mar 11, 2016	10.43	10.43	10.29	10.31	655	+0.12(+1.17%)
Mar 10, 2016	9.934	10.23	9.924	10.19	13,284	+0.18(+1.79%)
Mar 09, 2016	10.21	10.21	10.01	10.01	878	-0.08(-0.79%)
Mar 08, 2016	10.09	10.09	10.09	10.09	201	-0.23(-2.21%)
Mar 07, 2016	10.36	10.36	10.32	10.32	875	-0.06(-0.57%)
Mar 02, 2016	10.58	10.38	10.38	10.38	60	+0.06(+0.58%)
Mar 01, 2016	10.20	10.32	10.18	10.32	10,903	+0.15(+1.46%)
Feb 29, 2016	10.06	10.17	10.05	10.17	1,843	+0.53(+5.46%)
Feb 26, 2016	9.636	9.884	9.636	9.646	760	+0.18(+1.89%)
Feb 25, 2016	9.388	9.467	9.388	9.467	441	+0.26(+2.80%)
Feb 24, 2016	9.298	9.298	9.209	9.209	632	-0.33(-3.44%)
Feb 23, 2016	9.586	9.586	9.536	9.536	354	-0.15(-1.54%)
Feb 22, 2016	9.929	9.934	9.686	9.686	3,470	+0.54(+5.86%)
Feb 19, 2016	9.149	9.149	9.130	9.149	3,925	-0.01(-0.16%)
Feb 17, 2016	9.258	9.164	9.164	9.164	6,845	-0.12(-1.34%)
Feb 16, 2016	9.239	9.328	9.239	9.288	13,279	+0.27(+2.97%)
Feb 12, 2016	9.099	9.020	9.020	9.020	1,308	-0.12(-1.30%)
Feb 11, 2016	9.080	9.139	8.986	9.139	7,271	+0.02(+0.22%)
Feb 10, 2016	9.174	9.174	9.119	9.119	1,091	+0.00(+0.00%)
Feb 08, 2016	9.119	9.119	9.119	9.119	402	-0.17(-1.82%)
Feb 04, 2016	9.288	9.288	9.288	9.288	201	+0.06(+0.65%)
Feb 03, 2016	9.229	9.229	9.229	9.229	166	-0.06(-0.64%)
Feb 02, 2016	9.378	9.378	9.258	9.288	7,429	-0.01(-0.11%)
Feb 01, 2016	9.318	9.336	9.298	9.298	3,278	+0.01(+0.11%)
Jan 29, 2016	9.239	9.288	9.229	9.288	1,313	+0.20(+2.19%)
Jan 28, 2016	9.030	9.109	9.030	9.090	6,856	+0.04(+0.44%)
Jan 27, 2016	9.050	9.090	8.964	9.050	1,483	+0.04(+0.44%)
Jan 26, 2016	9.010	9.010	9.010	9.010	107	+0.03(+0.33%)
Jan 25, 2016	8.980	8.980	8.980	8.980	163	+0.05(+0.56%)
Jan 22, 2016	8.891	8.980	8.891	8.930	7,749	+0.32(+3.69%)
Jan 21, 2016	8.643	8.652	8.563	8.613	3,456	-0.22(-2.47%)
Jan 20, 2016	8.980	8.980	8.726	8.831	2,331	-0.37(-4.00%)
Jan 19, 2016	9.258	9.288	9.179	9.199	3,451	-0.38(-3.94%)
Jan 15, 2016	9.795	9.576	9.576	9.576	2,214	-0.22(-2.23%)
Jan 14, 2016	9.835	9.835	9.755	9.795	936	+0.08(+0.82%)
Jan 13, 2016	9.864	9.874	9.715	9.715	1,849	-0.15(-1.51%)
Jan 12, 2016	9.855	9.914	9.705	9.864	630	-0.17(-1.73%)
Jan 11, 2016	9.908	10.23	9.884	10.04	2,614	+0.11(+1.11%)
Jan 08, 2016	9.934	10.03	9.928	9.928	909	-0.03(-0.26%)
Jan 07, 2016	10.00	10.01	9.953	9.954	805	-0.07(-0.69%)
Jan 06, 2016	10.13	10.13	9.936	10.02	1,942	-0.25(-2.42%)
Jan 05, 2016	10.03	10.33	9.984	10.27	15,486	+0.39(+3.92%)
Jan 04, 2016	9.042	9.894	9.042	9.884	2,411	+0.05(+0.51%)
Dec 31, 2015	9.934	9.835	9.835	9.835	805	+0.15(+1.57%)
Dec 30, 2015	9.710	9.710	9.447	9.682	1,475	-0.22(-2.22%)
Dec 29, 2015	9.556	9.944	9.556	9.902	2,976	+0.04(+0.38%)
Dec 28, 2015	9.735	9.864	9.735	9.864	1,798	+0.13(+1.33%)
Dec 24, 2015	9.417	9.735	9.735	9.735	704	-0.04(-0.41%)
Dec 23, 2015	8.454	9.845	8.454	9.775	2,236	-0.01(-0.10%)
Dec 22, 2015	9.656	9.785	9.546	9.785	10,048	-0.14(-1.40%)
Dec 21, 2015	9.825	9.924	9.775	9.924	21,432	+0.30(+3.10%)
Dec 17, 2015	10.01	9.626	9.626	9.626	342	-0.59(-5.74%)
Dec 16, 2015	10.22	10.22	10.05	10.21	6,140	-0.01(-0.10%)
Dec 15, 2015	10.19	10.22	10.01	10.22	11,885	+0.44(+4.47%)
Dec 14, 2015	9.497	9.801	9.497	9.785	809	-0.12(-1.20%)
Dec 11, 2015	9.775	9.904	9.457	9.904	1,230	-0.14(-1.38%)
Dec 10, 2015	10.03	10.17	9.944	10.04	59,202	+0.34(+3.47%)
Dec 09, 2015	9.576	9.787	8.643	9.705	13,247	-0.15(-1.51%)
Dec 08, 2015	9.805	9.934	9.795	9.854	11,836	+0.09(+0.92%)
Dec 07, 2015	9.189	9.984	9.189	9.765	26,283	+0.15(+1.55%)
Dec 04, 2015	8.941	9.835	8.941	9.616	2,729	+0.21(+2.21%)
Dec 03, 2015	9.388	9.408	8.901	9.408	829	+0.15(+1.62%)
Nov 30, 2015	9.268	9.258	9.258	9.258	24	+0.32(+3.56%)
Nov 27, 2015	9.099	9.099	8.941	8.941	806	-0.37(-3.95%)
Nov 25, 2015	9.199	9.308	9.308	9.308	2,013	+0.28(+3.08%)
Nov 23, 2015	9.030	9.030	9.030	9.030	3	-0.01(-0.11%)
Nov 20, 2015	8.911	9.040	8.911	9.040	951	+0.11(+1.22%)
Nov 19, 2015	8.156	8.931	8.156	8.931	863	-0.02(-0.22%)
Nov 18, 2015	8.782	8.950	8.617	8.950	1,191	+0.16(+1.81%)
Nov 17, 2015	8.662	8.881	8.662	8.791	1,307	-0.04(-0.45%)
Nov 16, 2015	7.967	8.831	7.967	8.831	672	-0.01(-0.11%)
Nov 13, 2015	8.861	8.861	8.841	8.841	7,790	-0.17(-1.85%)
Nov 11, 2015	8.980	9.008	9.008	9.008	52	+0.17(+1.89%)
Nov 10, 2015	8.901	8.901	8.791	8.841	2,252	-0.20(-2.20%)
Nov 09, 2015	9.068	9.068	9.040	9.040	5,972	+0.08(+0.89%)
Nov 06, 2015	8.960	9.036	8.950	8.960	2,954	-0.02(-0.22%)
Nov 05, 2015	9.070	9.070	8.950	8.980	536	-0.16(-1.74%)
Nov 04, 2015	9.139	9.139	9.139	9.139	246	-0.07(-0.76%)
Nov 03, 2015	9.179	9.209	9.179	9.209	1,809	+0.05(+0.54%)
Nov 02, 2015	9.179	9.635	8.275	9.159	1,189	-0.06(-0.66%)
Oct 30, 2015	9.318	9.318	8.990	9.220	1,647	-0.52(-5.30%)
Oct 29, 2015	9.030	9.825	9.030	9.735	939	-0.29(-2.87%)
Oct 28, 2015	10.03	10.03	10.02	10.02	258	+0.20(+2.02%)
Oct 27, 2015	9.825	9.835	9.825	9.825	304	-0.03(-0.30%)
Oct 26, 2015	9.596	9.854	9.596	9.854	232	+0.17(+1.74%)
Oct 23, 2015	9.686	9.686	9.656	9.686	2,247	-0.14(-1.41%)
Oct 22, 2015	9.576	9.825	9.576	9.825	1,514	+0.06(+0.61%)
Oct 21, 2015	9.705	9.765	9.705	9.765	201	+0.03(+0.34%)
Oct 20, 2015	9.705	9.732	9.705	9.732	204	+0.05(+0.48%)
Oct 19, 2015	9.686	9.686	9.686	9.686	101	+0.15(+1.56%)
Oct 16, 2015	9.537	9.537	9.239	9.537	1,543	+0.34(+3.65%)
Oct 15, 2015	9.419	9.419	9.197	9.200	455	+0.25(+2.79%)
Oct 14, 2015	9.090	9.090	8.176	8.950	2,517	-0.30(-3.22%)
Oct 13, 2015	9.288	9.288	9.229	9.248	1,105	+0.43(+4.84%)
Oct 09, 2015	8.821	8.821	8.821	8.821	7	-0.18(-2.04%)
Oct 08, 2015	8.931	9.030	8.921	9.005	3,951	+0.06(+0.72%)
Oct 07, 2015	8.921	8.941	8.921	8.941	358	+0.25(+2.86%)
Oct 06, 2015	8.007	8.742	7.957	8.692	3,969	+0.03(+0.34%)
Oct 05, 2015	8.424	8.662	8.424	8.662	1,131	+0.43(+5.19%)
Oct 02, 2015	8.235	8.235	8.235	8.235	377	-0.48(-5.47%)
Oct 01, 2015	8.712	8.712	8.692	8.712	4,051	-0.05(-0.57%)
Sep 30, 2015	8.692	8.762	8.692	8.762	234	-0.28(-3.08%)
Sep 29, 2015	9.040	9.040	9.040	9.040	138	+0.27(+3.06%)
Sep 28, 2015	9.388	9.388	8.772	8.772	3,960	+0.06(+0.68%)
Sep 25, 2015	9.159	9.159	8.712	8.712	1,069	-0.10(-1.13%)
Sep 23, 2015	8.811	8.811	8.811	8.811	15	+0.07(+0.80%)
Sep 22, 2015	8.752	8.752	8.677	8.742	1,023	-0.09(-1.01%)
Sep 21, 2015	8.762	8.851	8.752	8.831	1,104	+0.05(+0.57%)
Sep 18, 2015	8.633	8.782	8.633	8.782	391	-0.37(-4.02%)
Sep 17, 2015	9.517	9.517	9.129	9.149	2,617	-0.37(-3.86%)
Sep 16, 2015	9.517	9.517	9.517	9.517	352	+0.81(+9.36%)
Sep 15, 2015	8.305	8.702	8.265	8.702	3,452	+0.47(+5.73%)
Sep 14, 2015	7.947	8.230	7.947	8.230	515	-0.59(-6.70%)
Sep 11, 2015	8.613	8.891	8.484	8.821	1,600	+0.09(+1.03%)
Sep 10, 2015	8.732	8.732	8.732	8.732	100	+0.21(+2.45%)
Sep 08, 2015	8.643	8.523	8.523	8.523	100	-0.12(-1.38%)
Sep 04, 2015	8.643	8.643	8.643	8.643	201	-0.01(-0.07%)
Sep 03, 2015	9.080	9.080	8.176	8.648	473	+0.25(+3.03%)
Sep 02, 2015	9.080	9.080	8.394	8.394	1,705	-0.43(-4.84%)
Sep 01, 2015	8.762	8.821	8.762	8.821	443	-0.12(-1.33%)
Aug 27, 2015	8.533	8.941	8.941	8.941	16	-1.12(-11.15%)
Aug 26, 2015	10.06	10.06	10.06	10.06	110	+1.16(+13.06%)
Aug 25, 2015	9.487	9.487	8.643	8.901	2,959	-0.32(-3.45%)
Aug 24, 2015	8.931	9.219	8.325	9.219	663	+0.35(+3.92%)
Aug 21, 2015	10.10	10.10	8.768	8.871	1,308	-0.03(-0.29%)
Aug 20, 2015	10.07	10.07	8.897	8.897	1,145	-0.42(-4.52%)
Aug 19, 2015	10.07	10.07	9.318	9.318	237	-0.54(-5.49%)
Aug 14, 2015	9.864	9.859	9.859	9.859	1	-0.22(-2.22%)
Aug 13, 2015	9.805	10.13	9.805	10.08	3,769	+0.43(+4.42%)
Aug 12, 2015	9.805	9.805	9.467	9.656	5,939	-0.09(-0.92%)
Aug 11, 2015	9.745	9.745	9.745	9.745	100	-0.01(-0.11%)
Aug 10, 2015	9.735	9.756	9.735	9.756	415	-0.04(-0.43%)
Aug 07, 2015	9.755	9.805	9.735	9.798	5,015	+0.11(+1.16%)
Aug 06, 2015	9.487	9.795	9.487	9.686	1,984	+0.30(+3.17%)
Aug 05, 2015	9.805	9.805	9.388	9.388	517	-0.02(-0.21%)
Aug 04, 2015	9.626	9.626	9.407	9.407	4,243	-0.25(-2.57%)
Aug 03, 2015	9.537	9.656	9.537	9.656	571	+0.25(+2.64%)
Jul 31, 2015	9.974	9.974	9.407	9.407	395	-0.08(-0.81%)
Jul 30, 2015	9.463	9.487	9.407	9.484	957	-0.24(-2.48%)
Jul 29, 2015	9.552	10.03	9.552	9.725	1,357	+0.08(+0.82%)
Jul 28, 2015	9.616	9.646	9.417	9.646	2,652	+0.19(+2.00%)
Jul 27, 2015	9.705	9.705	9.432	9.457	1,207	-0.17(-1.76%)
Jul 24, 2015	9.667	9.739	9.626	9.626	1,016	-0.17(-1.72%)
Jul 23, 2015	9.795	9.795	9.795	9.795	555	+0.02(+0.20%)
Jul 22, 2015	9.437	9.854	9.437	9.775	13,160	+0.27(+2.82%)
Jul 21, 2015	9.080	9.625	9.080	9.507	5,829	+0.42(+4.62%)
Jul 20, 2015	9.099	9.099	9.040	9.087	905	+0.09(+0.96%)
Jul 17, 2015	9.020	9.090	9.000	9.000	4,396	+0.10(+1.12%)
Jul 16, 2015	8.841	8.901	8.841	8.901	980	+0.33(+3.82%)
Jul 15, 2015	8.305	8.573	8.305	8.573	561	+0.26(+3.11%)
Jul 14, 2015	8.811	8.811	8.241	8.315	937	-0.52(-5.85%)
Jul 13, 2015	9.050	9.050	8.643	8.831	1,175	+0.12(+1.37%)
Jul 10, 2015	8.960	8.960	8.712	8.712	3,163	+0.04(+0.46%)
Jul 09, 2015	8.414	8.672	8.414	8.672	1,114	+0.21(+2.51%)
Jul 08, 2015	8.464	8.464	8.454	8.460	1,248	-0.18(-2.12%)
Jul 06, 2015	8.643	8.643	8.643	8.643	12	-0.08(-0.91%)
Jul 02, 2015	8.831	8.722	8.722	8.722	805	-0.16(-1.79%)
Jul 01, 2015	8.742	8.941	8.742	8.881	2,435	+0.22(+2.52%)
Jun 30, 2015	8.563	8.692	8.533	8.662	9,195	-0.19(-2.15%)
Jun 29, 2015	8.901	8.901	8.852	8.852	537	+0.54(+6.53%)
Jun 25, 2015	8.394	8.310	8.310	8.310	84	-0.06(-0.77%)
Jun 24, 2015	8.186	8.374	8.186	8.374	4,419	+0.21(+2.55%)
Jun 23, 2015	7.838	8.186	7.838	8.166	2,169	+0.32(+4.05%)
Jun 22, 2015	7.798	7.848	7.798	7.848	663	-0.13(-1.59%)
Jun 19, 2015	7.897	7.975	7.897	7.975	1,208	-0.17(-2.10%)
Jun 17, 2015	7.937	8.146	8.146	8.146	1,509	+0.37(+4.73%)
Jun 16, 2015	7.927	7.927	7.748	7.778	15,709	-0.45(-5.43%)
Jun 11, 2015	8.146	8.225	8.225	8.225	4,731	+0.09(+1.10%)
Jun 10, 2015	8.146	8.235	8.146	8.136	2,349	+0.16(+1.99%)
Jun 09, 2015	7.838	7.977	7.838	7.977	923	-0.07(-0.86%)
Jun 08, 2015	7.888	8.046	7.888	8.046	1,918	+0.16(+2.02%)
Jun 05, 2015	7.888	7.888	7.888	7.888	231	-0.16(-1.98%)
Jun 04, 2015	8.056	8.056	8.037	8.046	2,235	-0.01(-0.12%)
Jun 03, 2015	8.156	8.156	8.056	8.056	3,244	-0.10(-1.22%)
Jun 02, 2015	8.186	8.205	8.156	8.156	2,437	-0.15(-1.75%)
Jun 01, 2015	7.748	8.301	8.215	8.301	5,193	+0.09(+1.04%)
May 29, 2015	8.166	8.215	8.096	8.215	811	+0.02(+0.24%)
May 28, 2015	8.195	8.195	8.195	8.195	107	-0.23(-2.71%)
May 27, 2015	8.444	8.444	8.424	8.424	1,264	-0.14(-1.62%)
May 22, 2015	8.523	8.563	8.563	8.563	107	+0.00(+0.01%)
May 21, 2015	8.582	8.583	8.503	8.562	1,697	+0.07(+0.80%)
May 20, 2015	8.464	8.497	8.464	8.494	617	-0.07(-0.80%)
May 19, 2015	8.662	8.662	8.553	8.563	963	-0.14(-1.60%)
May 18, 2015	8.682	8.718	8.682	8.702	1,027	+0.22(+2.58%)
May 14, 2015	8.493	8.484	8.484	8.484	54	+0.02(+0.23%)
May 13, 2015	8.454	8.464	8.444	8.464	1,235	+0.06(+0.71%)
May 12, 2015	8.391	8.454	8.364	8.404	1,612	-0.13(-1.51%)
May 11, 2015	8.474	8.533	8.474	8.533	502	-0.07(-0.81%)
May 08, 2015	8.533	8.633	8.533	8.603	3,288	+0.22(+2.61%)
May 07, 2015	8.384	8.384	8.384	8.384	1,136	+0.12(+1.44%)
May 06, 2015	8.364	8.364	8.235	8.265	2,762	-0.08(-0.95%)
May 05, 2015	9.360	9.944	7.868	8.344	3,953	-0.37(-4.22%)
May 04, 2015	8.712	8.712	8.712	8.712	253	+0.32(+3.79%)
May 01, 2015	8.305	8.394	8.305	8.394	226	+0.06(+0.72%)
Apr 30, 2015	8.424	8.424	8.335	8.335	4,780	-0.12(-1.41%)
Apr 29, 2015	8.462	8.499	8.424	8.454	2,979	-0.05(-0.58%)
Apr 28, 2015	8.593	9.417	8.503	8.503	2,404	-0.24(-2.73%)
Apr 27, 2015	8.732	8.742	8.732	8.742	2,454	+0.41(+4.89%)
Apr 24, 2015	8.503	8.782	8.335	8.335	3,796	-0.15(-1.76%)
Apr 23, 2015	7.758	8.484	7.758	8.484	4,504	-0.08(-0.93%)
Apr 22, 2015	8.613	8.613	8.563	8.563	2,685	-0.04(-0.46%)
Apr 21, 2015	8.563	8.643	8.563	8.603	3,010	+0.10(+1.17%)
Apr 17, 2015	8.513	8.503	8.503	8.503	58	+0.01(+0.12%)
Apr 16, 2015	8.543	8.583	8.493	8.493	1,024	-0.05(-0.63%)
Apr 15, 2015	8.593	8.593	8.533	8.547	1,721	-0.07(-0.76%)
Apr 14, 2015	8.513	8.702	8.513	8.613	2,898	+0.23(+2.73%)
Apr 10, 2015	8.295	8.384	8.384	8.384	27	+0.24(+2.93%)
Apr 09, 2015	8.255	8.255	8.057	8.146	5,838	-0.21(-2.50%)
Apr 08, 2015	8.404	8.404	8.354	8.354	491	+0.27(+3.32%)
Apr 07, 2015	8.096	8.434	8.086	8.086	5,962	-0.11(-1.33%)
Apr 06, 2015	7.947	8.195	7.947	8.195	5,504	+0.24(+3.00%)
Apr 02, 2015	8.096	7.957	7.957	7.957	1,811	-0.14(-1.72%)

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.