Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016		10.95	10.95	10.95	0	+0.26(+2.43%)
Apr 28, 2016	10.70	10.77	10.69	10.69	3,100	-0.06(-0.56%)
Apr 27, 2016	10.75	10.75	10.75	10.75	1,429	-0.04(-0.37%)
Apr 26, 2016	10.81	10.81	10.79	10.79	1,100	-0.03(-0.28%)
Apr 25, 2016	10.82	10.82	10.82	10.82	200	-0.19(-1.73%)
Apr 22, 2016	11.01	11.01	11.01	11.01	207	-0.04(-0.36%)
Apr 20, 2016		11.05	11.05	11.05	15	-0.11(-0.95%)
Apr 19, 2016	11.16	11.16	11.16	11.16	500	+0.13(+1.14%)
Apr 14, 2016		11.03	11.03	11.03	0	+0.61(+5.85%)
Apr 12, 2016		10.42	10.42	10.42	0	+0.28(+2.76%)
Apr 08, 2016		10.14	10.14	10.14	0	+0.14(+1.40%)
Apr 07, 2016	10.00	10.00	10.00	10.00	800	-0.09(-0.89%)
Apr 06, 2016	10.31	10.31	10.09	10.09	1,704	-0.31(-2.98%)
Apr 04, 2016		10.40	10.40	10.40	0	-0.08(-0.76%)
Apr 01, 2016	10.38	10.48	10.38	10.48	4,020	-0.07(-0.66%)
Mar 29, 2016		10.55	10.55	10.55	96	+0.11(+1.05%)
Mar 28, 2016	10.44	10.44	10.44	10.44	3,119	-0.12(-1.14%)
Mar 18, 2016		10.56	10.56	10.56	0	+0.41(+4.04%)
Mar 16, 2016		10.15	10.15	10.15	0	+0.01(+0.10%)
Mar 15, 2016	10.14	10.14	10.14	10.14	142	+0.04(+0.40%)
Mar 14, 2016	10.10	10.10	10.10	10.10	145	+0.16(+1.61%)
Mar 11, 2016	9.970	9.970	9.940	9.940	55,078	-0.13(-1.30%)
Mar 04, 2016		10.07	10.07	10.07	0	-0.05(-0.48%)
Mar 03, 2016	10.24	10.24	9.960	10.12	15,015	+0.08(+0.80%)
Mar 02, 2016	10.02	10.15	10.02	10.04	391	+0.24(+2.45%)
Mar 01, 2016	9.570	9.800	9.570	9.800	544	+0.42(+4.51%)
Feb 29, 2016	9.377	9.377	9.377	9.377	221	+0.29(+3.16%)
Feb 25, 2016		9.090	9.090	9.090	123	-0.13(-1.46%)
Feb 24, 2016	9.280	9.280	9.225	9.225	1,638	+0.12(+1.37%)
Feb 23, 2016	9.119	9.119	9.100	9.100	533	-0.18(-1.94%)
Feb 22, 2016	9.070	9.280	9.070	9.280	1,610	+0.43(+4.86%)
Feb 19, 2016	8.864	8.990	8.850	8.850	606	-0.09(-1.01%)
Feb 18, 2016	9.140	9.140	8.940	8.940	1,007	-0.24(-2.61%)
Feb 17, 2016	9.302	9.302	9.180	9.180	639	+0.33(+3.73%)
Feb 16, 2016	8.900	8.900	8.850	8.850	3,556	+0.49(+5.86%)
Feb 12, 2016		8.360	8.360	8.360	0	+0.14(+1.70%)
Feb 11, 2016	8.220	8.220	8.220	8.220	1,927	-0.38(-4.42%)
Feb 10, 2016	8.770	8.770	8.600	8.600	3,024	+0.15(+1.78%)
Feb 09, 2016	8.520	8.870	8.450	8.450	895	-0.10(-1.17%)
Feb 08, 2016	8.760	8.760	8.550	8.550	474	-0.31(-3.48%)
Feb 05, 2016	8.858	8.858	8.858	8.858	558	+0.10(+1.12%)
Feb 04, 2016	8.868	8.880	8.760	8.760	711	-0.25(-2.79%)
Feb 03, 2016	8.900	9.011	8.806	9.011	1,357	-0.04(-0.43%)
Feb 02, 2016	9.115	9.115	9.050	9.050	7,844	-0.19(-2.06%)
Feb 01, 2016	9.350	9.350	9.240	9.240	4,312	-0.27(-2.84%)
Jan 29, 2016	9.460	9.510	9.460	9.510	47,546	+0.19(+2.04%)
Jan 28, 2016	9.280	9.320	9.270	9.320	20,235	+0.04(+0.43%)
Jan 27, 2016	9.280	9.280	9.280	9.280	336	-0.11(-1.19%)
Jan 26, 2016	9.392	9.392	9.392	9.392	910	-0.02(-0.19%)
Jan 25, 2016	9.430	9.510	9.360	9.410	1,474	-0.10(-1.05%)
Jan 22, 2016	9.490	9.670	9.490	9.510	1,859	+0.08(+0.85%)
Jan 21, 2016	9.190	9.470	9.190	9.430	3,326	+0.25(+2.72%)
Jan 20, 2016	9.340	9.340	9.180	9.180	1,079	-0.30(-3.16%)
Jan 19, 2016	9.760	9.760	9.480	9.480	4,412	-0.28(-2.87%)
Jan 15, 2016		9.760	9.760	9.760	0	-0.37(-3.65%)
Jan 14, 2016	9.950	10.13	9.890	10.13	2,324	-0.03(-0.30%)
Jan 13, 2016	10.16	10.16	10.16	10.16	272	-0.20(-1.96%)
Jan 12, 2016	10.35	10.36	10.25	10.36	3,806	+0.28(+2.81%)
Jan 11, 2016	10.06	10.10	9.980	10.08	3,872	-0.01(-0.13%)
Jan 08, 2016	10.21	10.21	10.05	10.09	2,301	-0.08(-0.76%)
Jan 07, 2016	10.35	10.35	10.17	10.17	286	-0.42(-3.97%)
Jan 06, 2016	10.90	10.90	10.59	10.59	1,687	-0.68(-6.03%)
Jan 04, 2016		11.27	11.27	11.27	157	-0.51(-4.35%)
Dec 31, 2015		11.78	11.78	11.78	0	+0.13(+1.13%)
Dec 30, 2015	11.65	11.65	11.65	11.65	193	-0.28(-2.35%)
Dec 29, 2015	11.91	11.93	11.91	11.93	732	+0.18(+1.53%)
Dec 28, 2015	11.65	11.75	11.65	11.75	1,371	-0.09(-0.76%)
Dec 24, 2015		11.84	11.84	11.84	0	-0.14(-1.17%)
Dec 23, 2015	11.84	11.98	11.84	11.98	6,677	+0.36(+3.10%)
Dec 22, 2015	11.62	11.68	11.62	11.62	1,249	+0.11(+0.96%)
Dec 21, 2015	11.51	11.51	11.51	11.51	417	-0.10(-0.90%)
Dec 18, 2015	11.43	11.61	11.42	11.61	996	+0.15(+1.34%)
Dec 17, 2015	11.57	11.57	11.46	11.46	5,065	+0.02(+0.17%)
Dec 15, 2015		11.44	11.44	11.44	87	+0.49(+4.47%)
Dec 14, 2015	11.22	11.22	10.95	10.95	4,450	-0.01(-0.09%)
Dec 11, 2015	10.97	11.14	10.96	10.96	1,238	-0.36(-3.18%)
Dec 10, 2015	11.15	11.32	11.15	11.32	911	+0.02(+0.18%)
Dec 09, 2015	11.51	11.51	11.30	11.30	3,677	+0.04(+0.36%)
Dec 08, 2015	11.41	11.41	11.26	11.26	1,573	-0.22(-1.92%)
Dec 07, 2015	11.48	11.58	11.48	11.48	982	-0.14(-1.20%)
Dec 04, 2015	11.63	11.63	11.62	11.62	700	-0.06(-0.51%)
Dec 03, 2015	11.68	11.68	11.62	11.68	2,587	-0.23(-1.93%)
Dec 02, 2015	11.92	11.98	11.91	11.91	1,547	-0.13(-1.08%)
Dec 01, 2015	12.04	12.04	12.04	12.04	1,828	+0.24(+2.03%)
Nov 30, 2015	11.78	11.80	11.73	11.80	2,221	-0.80(-6.35%)
Nov 25, 2015		12.60	12.60	12.60	100	-0.22(-1.75%)
Nov 24, 2015	12.82	12.82	12.82	12.82	100	-0.06(-0.47%)
Nov 23, 2015	12.82	12.88	12.82	12.88	1,992	-0.02(-0.12%)
Nov 20, 2015	12.95	12.95	12.90	12.90	1,047	+0.13(+1.02%)
Nov 18, 2015		12.77	12.77	12.77	8	-0.18(-1.39%)
Nov 17, 2015	12.99	12.99	12.93	12.95	2,487	+0.00(+0.00%)
Nov 16, 2015	12.82	12.95	12.82	12.95	302	+0.00(+0.00%)
Nov 13, 2015	12.95	12.95	12.75	12.95	1,436	-0.10(-0.77%)
Nov 12, 2015	13.05	13.05	13.05	13.05	3,010	-0.27(-2.03%)
Nov 10, 2015		13.32	13.32	13.32	47	-0.36(-2.63%)
Nov 09, 2015	13.66	13.68	13.66	13.68	502	+0.17(+1.26%)
Nov 06, 2015	13.49	13.51	13.49	13.51	875	+0.06(+0.45%)
Nov 03, 2015		13.45	13.45	13.45	140	-0.01(-0.07%)
Nov 02, 2015	13.46	13.46	13.46	13.46	486	+0.50(+3.86%)
Oct 30, 2015	12.96	12.96	12.96	12.96	335	+0.38(+3.02%)
Oct 29, 2015	12.52	12.58	12.52	12.58	700	-0.35(-2.71%)
Oct 28, 2015	12.93	12.93	12.93	12.93	275	-0.17(-1.30%)
Oct 26, 2015		13.10	13.10	13.10	84	-0.38(-2.82%)
Oct 23, 2015	13.48	13.48	13.48	13.48	408	+0.28(+2.12%)
Oct 22, 2015	13.20	13.20	13.20	13.20	5,473	+0.16(+1.27%)
Oct 21, 2015	13.17	13.17	13.04	13.04	250	-0.14(-1.04%)
Oct 20, 2015	13.31	13.31	13.17	13.17	353	-0.14(-1.04%)
Oct 19, 2015	13.31	13.31	13.31	13.31	500	+0.00(+0.00%)
Oct 16, 2015	13.31	13.49	13.31	13.31	1,317	+0.68(+5.38%)
Oct 13, 2015		12.63	12.63	12.63	0	-0.31(-2.41%)
Oct 12, 2015	13.02	13.02	12.94	12.94	559	-0.08(-0.60%)
Oct 09, 2015	13.01	13.02	13.01	13.02	1,957	+0.01(+0.08%)
Oct 08, 2015	12.82	13.01	12.82	13.01	330	+0.19(+1.48%)
Oct 07, 2015	12.99	13.14	12.82	12.82	2,143	+0.52(+4.23%)
Oct 06, 2015	12.30	12.32	12.30	12.30	1,121	+0.00(+0.00%)
Oct 05, 2015	12.30	12.38	12.30	12.30	4,474	+0.20(+1.65%)
Oct 02, 2015	12.12	12.12	12.10	12.10	606	-0.11(-0.88%)
Oct 01, 2015	12.03	12.21	12.01	12.21	1,174	+0.21(+1.73%)
Sep 30, 2015	12.00	12.00	12.00	12.00	2,336	+0.40(+3.49%)
Sep 29, 2015	11.60	11.60	11.60	11.60	293	+0.27(+2.34%)
Sep 28, 2015	11.65	11.65	11.33	11.33	906	-0.32(-2.75%)
Sep 25, 2015	11.86	11.86	11.65	11.65	574	+0.00(+0.00%)
Sep 24, 2015	11.67	11.67	11.63	11.65	2,056	-0.02(-0.17%)
Sep 22, 2015		11.67	11.67	11.67	135	-0.31(-2.59%)
Sep 21, 2015	11.94	11.99	11.89	11.98	2,715	+0.04(+0.34%)
Sep 18, 2015	12.17	12.17	11.94	11.94	946	-0.10(-0.83%)
Sep 17, 2015	12.10	12.10	12.04	12.04	467	-0.06(-0.50%)
Sep 16, 2015	12.15	12.15	12.10	12.10	534	-0.05(-0.40%)
Sep 15, 2015	12.11	12.15	11.81	12.15	15,990	+0.02(+0.16%)
Sep 14, 2015	12.10	12.13	12.01	12.13	4,523	+0.12(+1.00%)
Sep 11, 2015	11.93	12.01	11.93	12.01	667	-0.71(-5.55%)
Sep 08, 2015		12.72	12.72	12.72	0	+1.61(+14.48%)
Sep 04, 2015		11.11	11.11	11.11	0	-0.21(-1.87%)
Sep 03, 2015	11.22	11.57	11.22	11.32	3,258	+0.19(+1.67%)
Sep 02, 2015	11.06	11.26	11.06	11.13	2,275	-0.22(-1.90%)
Sep 01, 2015	11.26	11.35	11.18	11.35	3,373	-0.30(-2.58%)
Aug 31, 2015	11.85	11.86	11.65	11.65	872	-0.13(-1.10%)
Aug 28, 2015	11.59	11.78	11.59	11.78	940	-0.19(-1.59%)
Aug 27, 2015	11.75	12.00	11.75	11.97	3,905	+0.77(+6.87%)
Aug 26, 2015	11.14	11.38	10.98	11.20	3,824	+0.46(+4.28%)
Aug 25, 2015	10.95	11.20	10.74	10.74	15,714	+0.15(+1.44%)
Aug 24, 2015	11.46	11.46	10.57	10.59	3,639	-1.35(-11.32%)
Aug 21, 2015	12.25	12.39	11.93	11.94	3,470	-0.34(-2.73%)
Aug 20, 2015	12.43	12.43	12.28	12.28	463	-0.41(-3.27%)
Aug 19, 2015	12.62	12.69	12.59	12.69	1,561	-0.02(-0.16%)
Aug 18, 2015	12.81	12.85	12.71	12.71	1,231	-0.80(-5.96%)
Aug 14, 2015		13.52	13.52	13.52	82	+0.26(+2.00%)
Aug 13, 2015	13.38	13.42	13.25	13.25	1,130	-0.19(-1.41%)
Aug 12, 2015	13.32	13.44	13.32	13.44	4,645	-0.31(-2.25%)
Aug 11, 2015	13.74	13.80	13.74	13.75	2,051	-0.25(-1.79%)
Aug 10, 2015	14.12	14.12	14.00	14.00	4,379	+0.00(+0.00%)
Aug 07, 2015	13.70	14.00	13.70	14.00	4,096	+0.30(+2.19%)
Aug 06, 2015	13.69	13.70	13.59	13.70	3,280	+0.35(+2.62%)
Aug 05, 2015	13.60	13.61	13.35	13.35	2,270	+0.05(+0.38%)
Aug 04, 2015	13.36	13.36	13.24	13.30	7,030	+0.34(+2.64%)
Aug 03, 2015	12.91	13.06	12.90	12.96	8,910	+0.12(+0.92%)
Jul 31, 2015	12.97	12.97	12.77	12.84	4,182	+0.18(+1.42%)
Jul 30, 2015	12.66	12.66	12.66	12.66	362	-0.23(-1.78%)
Jul 29, 2015	12.93	12.93	12.83	12.89	1,216	+0.27(+2.14%)
Jul 28, 2015	12.72	12.72	12.56	12.62	2,660	-0.12(-0.94%)
Jul 27, 2015	12.74	12.78	12.74	12.74	1,244	-0.51(-3.83%)
Jul 24, 2015	13.33	13.33	13.24	13.25	2,856	-0.35(-2.59%)
Jul 23, 2015	13.59	13.70	13.46	13.60	1,345	+0.12(+0.89%)
Jul 22, 2015	13.48	13.48	13.48	13.48	325	-0.04(-0.30%)
Jul 21, 2015	13.73	13.73	13.50	13.52	4,592	-0.26(-1.89%)
Jul 20, 2015	13.59	13.78	13.59	13.78	2,321	+0.13(+0.95%)
Jul 17, 2015	13.73	13.83	13.65	13.65	1,703	+0.12(+0.89%)
Jul 16, 2015	13.53	13.53	13.53	13.53	743	-0.09(-0.66%)
Jul 15, 2015	13.57	13.64	13.46	13.62	6,287	-0.52(-3.68%)
Jul 14, 2015	14.14	14.14	13.84	14.14	1,100	+0.25(+1.76%)
Jul 13, 2015	13.80	13.89	13.80	13.89	1,507	+0.12(+0.83%)
Jul 10, 2015	13.60	13.78	13.60	13.78	1,442	+0.58(+4.39%)
Jul 09, 2015	13.22	13.28	13.16	13.20	6,795	+1.15(+9.54%)
Jul 08, 2015	12.43	12.58	12.05	12.05	9,173	-1.29(-9.67%)
Jul 07, 2015	13.29	13.34	13.00	13.34	9,885	-0.56(-4.03%)
Jul 06, 2015	13.97	14.19	13.90	13.90	4,195	-0.61(-4.23%)
Jul 02, 2015		14.51	14.51	14.51	0	-0.17(-1.13%)
Jul 01, 2015	14.48	14.68	14.24	14.68	3,199	+0.13(+0.89%)
Jun 30, 2015	14.55	14.55	14.38	14.55	3,484	+0.65(+4.68%)
Jun 29, 2015	13.72	14.05	13.69	13.90	3,296	-0.26(-1.84%)
Jun 26, 2015	14.31	14.41	14.16	14.16	4,685	-0.84(-5.60%)
Jun 25, 2015	14.84	15.02	14.83	15.00	6,649	-0.07(-0.46%)
Jun 24, 2015	15.05	15.21	15.05	15.07	1,928	-0.35(-2.27%)
Jun 23, 2015	15.38	15.42	15.20	15.42	5,474	+0.87(+5.94%)
Jun 22, 2015	14.55	14.55	14.55	14.55	2,171	-0.34(-2.25%)
Jun 19, 2015	14.86	14.89	14.68	14.89	2,974	-0.22(-1.46%)
Jun 18, 2015	15.11	15.11	15.11	15.11	256	-0.02(-0.10%)
Jun 17, 2015	15.32	15.32	15.12	15.12	893	+0.11(+0.70%)
Jun 16, 2015	14.90	15.02	14.90	15.02	2,569	-0.35(-2.28%)
Jun 15, 2015	15.36	15.52	15.27	15.37	6,701	-0.76(-4.71%)
Jun 12, 2015	16.00	16.13	16.00	16.13	1,015	+0.17(+1.07%)
Jun 11, 2015	15.96	15.96	15.90	15.96	3,816	+0.12(+0.77%)
Jun 10, 2015	15.89	15.91	15.84	15.84	3,049	-0.47(-2.87%)
Jun 09, 2015	16.33	16.33	16.16	16.31	2,250	+0.04(+0.22%)
Jun 08, 2015	16.31	16.31	16.27	16.27	1,220	+0.08(+0.50%)
Jun 05, 2015	15.92	16.19	15.92	16.19	8,208	-0.31(-1.88%)
Jun 04, 2015	16.43	16.60	16.38	16.50	3,757	+0.59(+3.71%)
Jun 03, 2015	16.15	16.15	15.91	15.91	664	+0.07(+0.44%)
Jun 02, 2015	15.70	15.90	15.70	15.84	8,978	+0.17(+1.08%)
Jun 01, 2015	15.67	15.67	15.65	15.67	10,268	+0.60(+3.98%)
May 29, 2015	15.28	15.30	15.07	15.07	1,334	-0.34(-2.21%)
May 28, 2015	15.37	15.41	15.37	15.41	3,728	-0.70(-4.35%)
May 27, 2015	16.03	16.11	16.03	16.11	10,895	+0.16(+1.00%)
May 26, 2015	15.91	15.95	15.91	15.95	317	+0.43(+2.77%)
May 22, 2015		15.52	15.52	15.52	0	+0.69(+4.65%)
May 21, 2015	14.85	14.85	14.83	14.83	562	-0.26(-1.72%)
May 20, 2015	14.85	15.10	14.85	15.09	1,177	+0.37(+2.51%)
May 19, 2015	14.47	14.72	14.47	14.72	1,000	+0.32(+2.22%)
May 18, 2015	14.47	14.47	14.40	14.40	1,469	-0.28(-1.91%)
May 15, 2015	14.66	14.68	14.66	14.68	1,266	+0.37(+2.59%)
May 14, 2015	14.23	14.31	14.23	14.31	2,467	+0.05(+0.35%)
May 13, 2015	14.45	14.56	14.26	14.26	1,995	-0.27(-1.86%)
May 12, 2015	14.58	14.58	14.53	14.53	1,805	-0.05(-0.34%)
May 11, 2015	14.80	14.80	14.58	14.58	564	-0.49(-3.25%)
May 08, 2015	14.72	15.07	14.71	15.07	813	+0.87(+6.13%)
May 07, 2015	14.37	14.40	14.14	14.20	2,339	+0.21(+1.50%)
May 06, 2015	14.32	14.32	13.97	13.99	6,255	-0.40(-2.79%)
May 05, 2015	14.59	14.59	14.39	14.39	4,421	-0.76(-5.00%)
May 04, 2015	15.11	15.15	15.11	15.15	2,605	+0.11(+0.73%)

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.