Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2015	10.50	10.71	10.50	10.71	50	-0.20(-1.86%)
May 29, 2015	10.91	10.91	10.91	10.91	146	-0.09(-0.79%)
May 27, 2015	10.80	11.13	10.80	11.00	57	+0.21(+1.95%)
May 22, 2015	11.00	11.11	10.79	10.79	30	-0.71(-6.17%)
May 19, 2015	11.50	11.50	11.50	11.50	100	+0.06(+0.52%)
May 18, 2015	11.22	11.46	11.22	11.44	3,092	-0.21(-1.80%)
May 15, 2015	11.60	11.65	11.60	11.65	400	-0.76(-6.09%)
May 14, 2015	12.41	12.41	12.41	12.41	409	+1.41(+12.78%)
May 13, 2015	10.88	11.00	10.88	11.00	296	+0.38(+3.58%)
May 12, 2015	10.73	10.73	10.62	10.62	1,502	+0.12(+1.14%)
May 11, 2015	10.50	10.50	10.50	10.50	890	-0.33(-3.05%)
May 08, 2015	10.86	10.86	10.60	10.83	2,336	-0.13(-1.19%)
May 05, 2015	10.96	10.96	10.96	10.96	1,100	+0.36(+3.40%)
May 04, 2015	10.60	10.60	10.60	10.60	600	-0.39(-3.55%)
May 01, 2015	11.00	11.00	10.99	10.99	1,100	+0.49(+4.67%)
Apr 29, 2015	10.50	10.50	10.50	10.50	1	-0.25(-2.33%)
Apr 24, 2015	11.02	10.75	10.75	10.75	3,200	-0.30(-2.71%)
Apr 22, 2015	11.05	11.05	11.05	11.05	120	+0.01(+0.09%)
Apr 21, 2015	11.04	11.04	11.04	11.04	277	-0.02(-0.18%)
Apr 20, 2015	11.06	11.06	11.06	11.06	100	+0.08(+0.73%)
Apr 17, 2015	10.87	10.98	10.85	10.98	1,687	+0.27(+2.52%)
Apr 16, 2015	10.79	10.90	10.71	10.71	5,791	-0.39(-3.51%)
Apr 15, 2015	11.60	11.60	10.90	11.10	1,696	-0.50(-4.31%)
Apr 14, 2015	11.48	11.72	11.48	11.60	450	+0.34(+2.99%)
Apr 13, 2015	11.27	11.27	11.26	11.26	656	+0.49(+4.58%)
Apr 09, 2015	10.77	10.77	10.77	10.77	123	+0.06(+0.56%)
Apr 08, 2015	10.85	10.85	10.71	10.71	1,150	+0.00(+0.00%)
Apr 07, 2015	10.71	10.95	10.71	10.71	902	-0.20(-1.83%)
Apr 06, 2015	11.25	11.25	10.91	10.91	478	-0.44(-3.88%)
Apr 02, 2015	11.90	11.35	11.35	11.35	3,100	+0.08(+0.71%)
Apr 01, 2015	12.51	12.51	11.27	11.27	1,179	+0.12(+1.08%)
Mar 31, 2015	10.71	11.29	10.71	11.15	6,000	+0.42(+3.91%)
Mar 30, 2015	10.90	10.99	10.73	10.73	3,772	-0.16(-1.47%)
Mar 27, 2015	10.75	10.90	10.75	10.89	696	-0.08(-0.73%)
Mar 26, 2015	10.75	10.99	10.75	10.97	3,132	+0.01(+0.07%)
Mar 23, 2015	10.74	10.96	10.74	10.96	69	+0.25(+2.35%)
Mar 20, 2015	10.80	10.80	10.71	10.71	925	+0.00(+0.00%)
Mar 19, 2015	10.90	10.95	10.71	10.71	1,055	+0.00(+0.00%)
Mar 18, 2015	11.10	11.10	10.71	10.71	1,375	-0.01(-0.09%)
Mar 17, 2015	10.83	10.83	10.72	10.72	1,070	+0.00(+0.00%)
Mar 16, 2015	10.74	10.81	10.72	10.72	403	-0.04(-0.37%)
Mar 12, 2015	10.57	10.76	10.76	10.76	1,300	+0.24(+2.28%)
Mar 11, 2015	10.55	10.65	10.52	10.52	1,380	-0.08(-0.75%)
Mar 09, 2015	10.60	10.60	10.60	10.60	96	+0.02(+0.19%)
Mar 06, 2015	10.58	10.58	10.58	10.58	100	-0.16(-1.49%)
Mar 05, 2015	10.99	11.00	10.60	10.74	2,646	-0.06(-0.56%)
Mar 04, 2015	11.40	11.40	10.53	10.80	4,361	-0.45(-4.00%)
Mar 03, 2015	11.65	11.92	11.25	11.25	7,969	-0.43(-3.68%)
Mar 02, 2015	11.70	11.70	11.67	11.68	1,209	-0.03(-0.26%)
Feb 27, 2015	11.72	11.72	11.71	11.71	1,102	-0.22(-1.84%)
Feb 26, 2015	11.66	11.93	11.64	11.93	1,306	+0.29(+2.49%)
Feb 25, 2015	11.90	12.06	11.64	11.64	1,880	-0.27(-2.27%)
Feb 24, 2015	11.55	12.12	11.55	11.91	1,260	+0.68(+6.07%)
Feb 23, 2015	11.23	11.40	11.20	11.23	1,865	+0.12(+1.07%)
Feb 20, 2015	11.11	11.11	11.11	11.11	1,075	+0.11(+1.00%)
Feb 18, 2015	10.89	11.00	10.89	11.00	74	+0.11(+1.01%)
Feb 17, 2015	10.79	10.89	10.55	10.89	2,663	+0.22(+2.03%)
Feb 13, 2015	10.67	10.67	10.67	10.67	200	-0.13(-1.18%)
Feb 12, 2015	10.80	10.85	10.80	10.80	1,965	+0.15(+1.41%)
Feb 11, 2015	10.96	10.96	10.52	10.65	2,135	-0.35(-3.18%)
Feb 09, 2015	10.69	11.00	10.69	11.00	11	+0.09(+0.82%)
Feb 06, 2015	10.72	10.91	10.72	10.91	1,739	-0.08(-0.73%)
Feb 05, 2015	10.96	10.99	10.96	10.99	1,000	+0.00(+0.00%)
Feb 04, 2015	11.12	11.12	10.85	10.99	2,957	-0.11(-0.99%)
Feb 03, 2015	11.10	11.10	11.07	11.10	890	+0.17(+1.56%)
Feb 02, 2015	10.93	10.93	10.93	10.93	201	-0.16(-1.44%)
Jan 30, 2015	11.00	11.09	10.90	11.09	1,454	+0.35(+3.26%)
Jan 26, 2015	10.55	10.74	10.74	10.74	2,600	+0.29(+2.78%)
Jan 23, 2015	10.45	10.45	10.45	10.45	216	-0.11(-1.05%)
Jan 22, 2015	10.82	10.82	10.50	10.56	904	+0.11(+1.05%)
Jan 21, 2015	10.45	10.45	10.45	10.45	100	+0.06(+0.58%)
Jan 20, 2015	10.62	10.62	10.39	10.39	1,979	-0.23(-2.17%)
Jan 16, 2015	11.33	11.33	10.62	10.62	1,702	-0.37(-3.37%)
Jan 15, 2015	10.60	10.99	10.60	10.99	1,820	+0.38(+3.58%)
Jan 14, 2015	10.62	10.66	10.61	10.61	6,623	-0.02(-0.19%)
Jan 13, 2015	10.55	10.63	10.21	10.63	2,467	+0.35(+3.40%)
Jan 12, 2015	10.85	10.85	10.21	10.28	3,750	-0.53(-4.90%)
Jan 09, 2015	10.82	10.82	10.81	10.81	659	-0.20(-1.82%)
Jan 08, 2015	11.04	11.04	11.01	11.01	312	+0.81(+7.94%)
Jan 07, 2015	10.16	10.20	10.16	10.20	407	-0.12(-1.16%)
Jan 05, 2015	10.57	10.32	10.32	10.32	2,500	+0.02(+0.19%)
Dec 31, 2014	10.15	10.44	10.15	10.30	384	+0.13(+1.28%)
Dec 29, 2014	10.15	10.17	10.15	10.17	85	-0.07(-0.68%)
Dec 23, 2014	10.33	10.24	10.24	10.24	1,400	+0.09(+0.89%)
Dec 22, 2014	10.42	10.42	10.15	10.15	1,164	+0.00(+0.00%)
Dec 19, 2014	10.49	10.49	10.15	10.15	1,869	-0.36(-3.43%)
Dec 18, 2014	11.01	11.01	10.51	10.51	5,930	+0.02(+0.19%)
Dec 17, 2014	10.15	10.49	10.15	10.49	4,548	+0.90(+9.38%)
Dec 16, 2014	9.520	9.590	9.520	9.590	732	+0.05(+0.52%)
Dec 15, 2014	9.380	9.550	9.230	9.540	4,924	+0.47(+5.18%)
Dec 12, 2014	9.000	9.090	9.000	9.070	770	-0.15(-1.63%)
Dec 11, 2014	9.781	9.781	9.140	9.220	4,045	-0.54(-5.53%)
Dec 10, 2014	12.83	12.83	9.280	9.760	35,820	-1.99(-16.94%)
Dec 09, 2014	11.55	11.88	11.55	11.75	9,257	+0.06(+0.51%)
Dec 08, 2014	12.00	12.29	11.61	11.69	28,166	-0.59(-4.81%)
Dec 05, 2014	12.23	12.55	12.20	12.28	6,556	-0.15(-1.21%)
Dec 04, 2014	11.90	12.52	11.90	12.43	3,895	+0.45(+3.76%)
Dec 03, 2014	11.97	12.00	11.97	11.98	1,206	+0.08(+0.67%)
Dec 02, 2014	12.40	12.40	11.90	11.90	2,980	-0.51(-4.11%)
Dec 01, 2014	12.22	12.41	12.22	12.41	1,707	+0.31(+2.56%)
Nov 28, 2014	12.02	12.12	12.01	12.10	5,055	+0.19(+1.60%)
Nov 26, 2014	11.94	11.91	11.91	11.91	1,400	-0.06(-0.50%)
Nov 25, 2014	12.00	12.02	11.97	11.97	4,460	-0.04(-0.33%)
Nov 24, 2014	12.00	12.01	12.00	12.01	1,172	+0.01(+0.08%)
Nov 21, 2014	12.16	12.16	12.00	12.00	1,569	-0.15(-1.23%)
Nov 20, 2014	12.08	12.15	12.08	12.15	968	-0.05(-0.41%)
Nov 19, 2014	12.00	12.20	12.00	12.20	2,093	+0.20(+1.67%)
Nov 18, 2014	12.05	12.15	12.00	12.00	2,220	-0.18(-1.48%)
Nov 17, 2014	12.46	12.50	12.16	12.18	5,437	+0.18(+1.50%)
Nov 14, 2014	12.76	13.05	11.50	12.00	18,183	-0.91(-7.05%)
Nov 13, 2014	12.15	13.90	11.86	12.91	59,530	+0.66(+5.39%)
Nov 12, 2014	12.04	12.41	11.99	12.25	13,294	+0.10(+0.82%)
Nov 11, 2014	11.79	12.55	11.79	12.15	12,434	+0.02(+0.14%)
Nov 10, 2014	11.82	12.13	11.80	12.13	1,603	-0.01(-0.06%)
Nov 07, 2014	12.06	12.14	12.06	12.14	800	-0.30(-2.41%)
Nov 05, 2014	11.68	12.44	12.44	12.44	22,100	+0.53(+4.45%)
Nov 04, 2014	11.26	11.91	11.26	11.91	13,632	+0.65(+5.77%)
Nov 03, 2014	11.30	11.30	11.25	11.26	3,019	-0.24(-2.09%)
Oct 31, 2014	11.08	11.68	11.08	11.50	1,849	+0.39(+3.51%)
Oct 29, 2014	11.04	11.11	11.11	11.11	600	+0.11(+1.00%)
Oct 28, 2014	11.00	11.00	11.00	11.00	816	-0.08(-0.72%)
Oct 27, 2014	10.92	10.92	10.92	11.08	7,851	+0.16(+1.47%)
Oct 24, 2014	10.67	10.92	10.57	10.92	5,110	+0.32(+3.02%)
Oct 23, 2014	10.80	10.80	10.60	10.60	12,604	-0.06(-0.56%)
Oct 22, 2014	10.16	11.10	10.16	10.66	35,228	+0.12(+1.14%)
Oct 21, 2014	9.890	10.54	9.890	10.54	4,329	+0.56(+5.61%)
Oct 20, 2014	9.840	10.14	9.860	9.980	6,983	+0.12(+1.22%)
Oct 17, 2014	9.850	10.40	9.600	9.860	19,849	+0.18(+1.86%)
Oct 16, 2014	9.910	10.11	10.11	9.680	847	-0.43(-4.25%)
Oct 15, 2014	10.04	10.11	10.04	10.11	601	+0.07(+0.70%)
Oct 14, 2014	10.00	10.19	9.990	10.04	1,669	-0.11(-1.08%)
Oct 13, 2014	10.14	10.17	10.14	10.15	2,755	+0.63(+6.62%)
Oct 10, 2014	9.680	9.680	9.520	9.520	761	-0.20(-2.06%)
Oct 09, 2014	9.720	9.720	9.720	9.720	349	+0.22(+2.32%)
Oct 08, 2014	9.760	9.760	9.500	9.500	260	-0.05(-0.52%)
Oct 07, 2014	9.730	9.750	9.550	9.550	1,320	-0.07(-0.72%)
Oct 06, 2014	9.600	9.645	9.550	9.619	1,909	+0.02(+0.19%)
Oct 03, 2014	10.49	10.49	9.601	9.601	10,676	-0.68(-6.61%)
Oct 02, 2014	10.25	10.46	10.25	10.28	1,550	+0.28(+2.80%)
Oct 01, 2014	10.00	10.25	10.00	10.00	3,251	+0.00(+0.00%)
Sep 30, 2014	11.50	11.50	10.00	10.00	18,714	-1.44(-12.59%)
Sep 29, 2014	11.53	11.55	11.35	11.44	2,305	+0.19(+1.69%)
Sep 26, 2014	11.25	11.25	11.25	11.25	302	-0.05(-0.42%)
Sep 25, 2014	11.43	11.45	11.30	11.30	892	+0.01(+0.06%)
Sep 24, 2014	11.21	11.29	11.21	11.29	1,179	+0.16(+1.44%)
Sep 23, 2014	10.78	11.20	10.78	11.13	1,850	+0.44(+4.12%)
Sep 22, 2014	10.36	10.69	10.36	10.69	4,341	+0.34(+3.29%)
Sep 19, 2014	10.00	10.82	10.00	10.35	4,258	+0.04(+0.39%)
Sep 18, 2014	10.35	10.50	10.20	10.31	3,866	+0.20(+1.98%)
Sep 17, 2014	10.00	10.18	9.940	10.11	4,510	+0.54(+5.64%)
Sep 16, 2014	9.480	9.700	9.440	9.570	3,633	-0.36(-3.63%)
Sep 15, 2014	9.770	10.14	9.770	9.930	10,496	-0.07(-0.70%)
Sep 12, 2014	10.00	10.10	10.00	10.00	770	-0.37(-3.57%)
Sep 11, 2014	10.37	10.37	10.37	10.37	138	+0.00(+0.00%)
Sep 10, 2014	10.37	10.37	10.37	10.37	31	+0.00(+0.00%)
Sep 09, 2014	11.20	11.20	10.27	10.37	3,291	-0.69(-6.24%)
Sep 08, 2014	11.06	11.11	11.06	11.06	875	-0.02(-0.18%)
Sep 05, 2014	10.94	11.06	10.94	11.08	2,330	+0.16(+1.47%)
Sep 04, 2014	11.00	11.30	10.92	10.92	408	-0.38(-3.36%)
Sep 03, 2014	11.20	11.37	11.20	11.30	1,027	-0.07(-0.62%)

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.