Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	8.409	8.575	8.320	8.320	5,023	-0.04(-0.42%)
Apr 28, 2016	8.356	8.356	8.312	8.356	6,563	+0.04(+0.53%)
Apr 26, 2016	8.400	8.312	8.312	8.312	8,072	+0.04(+0.53%)
Apr 25, 2016	8.268	8.364	8.241	8.268	19,850	-0.02(-0.21%)
Apr 22, 2016	8.232	8.357	8.232	8.285	839	-0.04(-0.53%)
Apr 21, 2016	8.312	8.382	8.303	8.329	3,745	+0.02(+0.21%)
Apr 20, 2016	8.311	8.311	8.311	8.311	1,140	+0.04(+0.53%)
Apr 19, 2016	8.312	8.312	8.232	8.267	5,540	+0.04(+0.53%)
Apr 18, 2016	8.232	8.268	8.224	8.224	2,792	-0.01(-0.11%)
Apr 15, 2016	8.238	8.435	8.197	8.232	2,092	-0.04(-0.49%)
Apr 14, 2016	8.273	8.273	8.273	8.273	1,251	-0.19(-2.30%)
Apr 13, 2016	8.467	8.467	8.467	8.467	292	+0.12(+1.45%)
Apr 12, 2016	8.259	8.347	8.245	8.347	6,786	+0.15(+1.82%)
Apr 11, 2016	8.197	8.197	8.197	8.197	276	-0.04(-0.43%)
Apr 07, 2016	8.241	8.232	8.232	8.232	227	-0.16(-1.93%)
Apr 06, 2016	8.435	8.443	8.394	8.394	1,118	-0.03(-0.37%)
Apr 05, 2016	8.426	8.426	8.426	8.426	621	-0.14(-1.64%)
Apr 04, 2016	8.487	8.760	8.479	8.567	17,599	+0.25(+2.96%)
Apr 01, 2016	8.268	8.690	8.224	8.320	12,197	+0.17(+2.05%)
Mar 31, 2016	8.268	8.268	8.153	8.153	1,946	-0.04(-0.54%)
Mar 29, 2016	8.215	8.197	8.197	8.197	87	-0.09(-1.06%)
Mar 24, 2016	8.707	8.285	8.285	8.285	63	-0.47(-5.36%)
Mar 22, 2016	8.250	8.754	8.754	8.754	3	+0.06(+0.64%)
Mar 21, 2016	8.699	8.699	8.699	8.699	368	+0.25(+2.95%)
Mar 11, 2016	8.224	8.449	8.449	8.449	22	+0.23(+2.74%)
Mar 09, 2016	8.224	8.224	8.224	8.224	1,023	+0.11(+1.41%)
Mar 08, 2016	8.109	8.109	8.109	8.109	227	-0.12(-1.50%)
Mar 04, 2016	8.232	8.232	8.232	8.232	115	+0.00(+0.00%)
Mar 03, 2016	8.153	8.232	8.153	8.232	1,340	-0.01(-0.15%)
Mar 02, 2016	8.245	8.245	8.245	8.245	242	-0.07(-0.80%)
Feb 29, 2016	8.232	8.312	8.312	8.312	11	+0.04(+0.53%)
Feb 26, 2016	8.206	8.268	8.206	8.268	262	-0.04(-0.53%)
Feb 25, 2016	8.224	8.329	8.224	8.312	1,608	+0.07(+0.85%)
Feb 24, 2016	8.232	8.356	8.232	8.241	9,174	+0.00(+0.00%)
Feb 23, 2016	8.531	8.531	8.232	8.241	4,678	-0.20(-2.40%)
Feb 22, 2016	8.443	8.443	8.443	8.443	6,588	+0.18(+2.24%)
Feb 19, 2016	8.440	8.443	8.259	8.259	7,756	-0.18(-2.19%)
Feb 18, 2016	8.751	8.751	8.441	8.443	3,260	-0.26(-3.03%)
Feb 17, 2016	8.707	8.707	8.707	8.707	281	-0.08(-0.90%)
Feb 16, 2016	8.751	8.787	8.751	8.787	2,355	-0.01(-0.10%)
Feb 12, 2016	8.795	8.795	8.795	8.795	2,501	+0.13(+1.55%)
Feb 11, 2016	8.435	8.663	8.435	8.661	7,722	+0.40(+4.84%)
Feb 09, 2016	8.250	8.261	8.261	8.261	13	-0.18(-2.16%)
Feb 08, 2016	8.435	8.443	8.243	8.443	1,712	-0.00(-0.06%)
Feb 03, 2016	8.452	8.448	8.448	8.448	10	+0.22(+2.62%)
Feb 02, 2016	8.232	8.232	8.232	8.232	118	-0.08(-0.95%)
Feb 01, 2016	8.312	8.312	8.312	8.312	582	+0.08(+0.96%)
Jan 29, 2016	8.356	8.356	8.232	8.232	3,468	-0.05(-0.64%)
Jan 26, 2016	8.138	8.285	8.285	8.285	1,842	+0.11(+1.38%)
Jan 25, 2016	8.172	8.172	8.172	8.172	242	-0.07(-0.80%)
Jan 22, 2016	8.238	8.238	8.238	8.238	213	+0.07(+0.81%)
Jan 21, 2016	8.103	8.172	8.103	8.172	1,105	+0.01(+0.11%)
Jan 19, 2016	8.250	8.164	8.164	8.164	2,187	-0.10(-1.26%)
Jan 15, 2016	8.381	8.268	8.268	8.268	5,642	-0.18(-2.16%)
Jan 12, 2016	8.424	8.450	8.450	8.450	56	+0.10(+1.24%)
Jan 07, 2016	8.346	8.347	8.347	8.347	23	-0.34(-3.89%)
Jan 05, 2016	8.728	8.685	8.685	8.685	7,023	-0.04(-0.50%)
Jan 04, 2016	8.937	9.032	8.702	8.728	15,461	-0.30(-3.37%)
Dec 31, 2015	8.693	9.032	9.032	9.032	460	+0.31(+3.59%)
Dec 28, 2015	8.337	8.719	8.719	8.719	12,666	+0.47(+5.68%)
Dec 24, 2015	8.728	8.250	8.250	8.250	1,496	-0.50(-5.66%)
Dec 23, 2015	8.745	8.745	8.728	8.745	2,268	-0.18(-2.04%)
Dec 21, 2015	8.937	8.928	8.928	8.928	2	-0.10(-1.15%)
Dec 18, 2015	9.032	9.032	8.937	9.032	1,692	+0.26(+2.97%)
Dec 16, 2015	8.772	8.772	8.772	8.772	230	+0.08(+0.96%)
Dec 14, 2015	8.685	8.688	8.688	8.688	79	-0.02(-0.26%)
Dec 11, 2015	8.685	8.728	8.685	8.711	716	+0.03(+0.30%)
Dec 10, 2015	8.685	8.685	8.685	8.685	116	-0.37(-4.12%)
Dec 09, 2015	8.685	9.058	8.685	9.058	232	+0.42(+4.82%)
Dec 07, 2015	8.294	8.641	8.641	8.641	3	-0.12(-1.39%)
Dec 04, 2015	8.363	8.763	8.363	8.763	624	+0.05(+0.60%)
Dec 03, 2015	9.162	9.162	8.711	8.711	597	-0.58(-6.26%)
Dec 02, 2015	9.527	9.527	9.232	9.293	1,266	-0.04(-0.47%)
Dec 01, 2015	8.806	9.857	8.780	9.336	33,161	+0.56(+6.44%)
Nov 30, 2015	8.754	8.824	8.507	8.772	9,743	+0.21(+2.50%)
Nov 25, 2015	8.702	8.558	8.558	8.558	1,266	-0.17(-1.98%)
Nov 24, 2015	8.172	8.730	8.172	8.730	9,721	+0.60(+7.40%)
Nov 23, 2015	8.129	8.129	8.081	8.129	20,738	-0.03(-0.43%)
Nov 20, 2015	8.164	8.164	8.164	8.164	1,151	+0.04(+0.53%)
Nov 19, 2015	8.190	8.441	8.120	8.120	3,628	+0.04(+0.54%)
Nov 18, 2015	8.164	8.230	8.042	8.077	4,180	-0.17(-2.11%)
Nov 17, 2015	8.303	8.303	8.250	8.250	2,794	-0.11(-1.30%)
Nov 16, 2015	8.433	8.433	8.198	8.359	6,974	-0.08(-0.98%)
Nov 13, 2015	8.459	8.459	8.441	8.441	749	+0.00(+0.00%)
Nov 11, 2015	8.441	8.441	8.441	8.441	248	-0.02(-0.21%)
Nov 10, 2015	8.459	8.459	8.459	8.459	170	-0.01(-0.10%)
Nov 09, 2015	8.468	8.511	8.424	8.468	2,418	+0.03(+0.34%)
Nov 06, 2015	8.439	8.439	8.439	8.439	184	+0.03(+0.38%)
Nov 05, 2015	8.407	8.407	8.407	8.407	338	+0.01(+0.07%)
Nov 04, 2015	8.401	8.401	8.401	8.401	230	+0.00(+0.04%)
Nov 02, 2015	8.441	8.398	8.398	8.398	575	-0.01(-0.10%)
Oct 28, 2015	8.633	8.407	8.407	8.407	79	-0.03(-0.31%)
Oct 27, 2015	8.424	8.433	8.424	8.433	1,321	-0.20(-2.31%)
Oct 26, 2015	8.633	8.633	8.633	8.633	142	+0.03(+0.39%)
Oct 23, 2015	8.599	8.599	8.599	8.599	259	-0.06(-0.66%)
Oct 22, 2015	8.468	8.656	8.424	8.656	21,238	+0.10(+1.19%)
Oct 21, 2015	8.546	8.554	8.546	8.554	575	-0.12(-1.40%)
Oct 20, 2015	8.650	8.676	8.650	8.676	1,146	-0.03(-0.35%)
Oct 19, 2015	8.685	8.706	8.685	8.706	1,287	-0.24(-2.67%)
Oct 15, 2015	8.971	8.945	8.945	8.945	2,533	+0.35(+4.04%)
Oct 14, 2015	8.520	8.607	8.520	8.598	3,562	-0.13(-1.49%)
Oct 13, 2015	8.728	8.728	8.728	8.728	4,268	-0.06(-0.71%)
Oct 12, 2015	8.442	8.791	8.442	8.791	1,542	+0.11(+1.32%)
Oct 09, 2015	8.667	8.676	8.667	8.676	1,446	+0.02(+0.25%)
Oct 08, 2015	8.654	8.654	8.654	8.654	1,240	+0.14(+1.68%)
Oct 07, 2015	8.346	8.511	8.346	8.511	772	-0.09(-1.01%)
Oct 06, 2015	8.476	9.032	8.216	8.598	2,383	+0.30(+3.62%)
Oct 05, 2015	8.459	8.954	8.297	8.297	11,830	+0.06(+0.78%)
Oct 01, 2015	8.441	8.233	8.233	8.233	115	+0.02(+0.21%)
Sep 30, 2015	8.216	8.216	8.216	8.216	267	-0.06(-0.68%)
Sep 29, 2015	8.272	8.272	8.272	8.272	460	+0.04(+0.47%)
Sep 28, 2015	8.276	8.285	8.207	8.233	3,077	-0.15(-1.76%)
Sep 25, 2015	8.381	8.381	8.381	8.381	244	-0.04(-0.52%)
Sep 24, 2015	8.389	8.424	8.389	8.424	2,355	-0.01(-0.10%)
Sep 23, 2015	8.433	8.433	8.433	8.433	246	+0.08(+0.94%)
Sep 22, 2015	8.407	8.468	8.207	8.355	5,601	-0.08(-0.93%)
Sep 21, 2015	8.433	8.433	8.433	8.433	234	+0.00(+0.00%)
Sep 18, 2015	8.146	8.433	8.068	8.433	5,503	+0.31(+3.85%)
Sep 17, 2015	8.242	8.250	8.120	8.120	2,777	-0.17(-2.09%)
Sep 16, 2015	8.294	8.294	8.294	8.294	230	+0.13(+1.60%)
Sep 15, 2015	8.164	8.485	8.164	8.164	572	-0.03(-0.42%)
Sep 14, 2015	8.337	8.337	8.198	8.198	286	-0.14(-1.67%)
Sep 11, 2015	8.337	8.363	8.337	8.337	966	-0.29(-3.32%)
Sep 10, 2015	8.381	8.624	8.337	8.624	548	+0.27(+3.28%)
Sep 09, 2015	8.381	8.381	8.337	8.350	376	+0.01(+0.16%)
Sep 08, 2015	8.641	8.641	8.337	8.337	1,210	-0.18(-2.14%)
Sep 04, 2015	8.528	8.520	8.520	8.520	1,151	+0.00(+0.00%)
Sep 03, 2015	8.511	8.520	8.511	8.520	230	+0.01(+0.10%)
Sep 02, 2015	8.485	8.521	8.337	8.511	6,026	-0.13(-1.51%)
Sep 01, 2015	8.346	8.641	8.346	8.641	1,394	+0.22(+2.58%)
Aug 31, 2015	8.441	8.441	8.424	8.424	542	+0.08(+0.94%)
Aug 28, 2015	8.424	8.424	8.346	8.346	947	-0.07(-0.83%)
Aug 27, 2015	8.198	8.589	8.198	8.415	817	-0.05(-0.62%)
Aug 26, 2015	8.424	8.468	8.337	8.468	8,523	+0.15(+1.80%)
Aug 25, 2015	8.250	8.372	8.242	8.318	2,325	+0.07(+0.82%)
Aug 24, 2015	8.250	8.250	8.250	8.250	241	-0.13(-1.51%)
Aug 21, 2015	8.377	8.377	8.377	8.377	233	-0.13(-1.58%)
Aug 17, 2015	8.476	8.511	8.511	8.511	19	+0.19(+2.30%)
Aug 13, 2015	8.303	8.320	8.320	8.320	32	-0.16(-1.84%)
Aug 12, 2015	8.353	8.476	8.353	8.476	1,013	+0.03(+0.41%)
Aug 11, 2015	8.441	8.441	8.441	8.441	345	+0.01(+0.10%)
Aug 10, 2015	8.638	8.638	8.433	8.433	1,496	-0.04(-0.51%)
Aug 07, 2015	8.441	8.476	8.433	8.476	2,323	+0.03(+0.31%)
Aug 06, 2015	8.459	8.815	8.042	8.450	5,106	-0.28(-3.18%)
Aug 04, 2015	8.728	8.728	8.728	8.728	42	-0.17(-1.86%)
Aug 03, 2015	8.637	8.893	8.637	8.893	1,557	-0.02(-0.26%)
Jul 31, 2015	8.943	8.963	8.917	8.917	1,309	+0.06(+0.66%)
Jul 30, 2015	8.685	8.954	8.685	8.858	7,802	+0.35(+4.08%)
Jul 28, 2015	8.580	8.511	8.511	8.511	575	-0.07(-0.81%)
Jul 27, 2015	8.580	8.580	8.580	8.580	263	+0.10(+1.12%)
Jul 24, 2015	8.573	8.598	8.485	8.485	9,747	-0.12(-1.36%)
Jul 23, 2015	8.602	8.602	8.602	8.602	1,426	-0.13(-1.43%)
Jul 22, 2015	8.727	8.727	8.727	8.727	172	-0.24(-2.63%)
Jul 20, 2015	8.937	8.963	8.963	8.963	2,072	+0.35(+4.03%)
Jul 16, 2015	8.832	8.615	8.615	8.615	1,496	-0.25(-2.84%)
Jul 15, 2015	8.738	8.867	8.635	8.867	1,909	-0.07(-0.77%)
Jul 14, 2015	8.669	8.936	8.669	8.936	1,898	+0.39(+4.52%)
Jul 10, 2015	8.549	8.549	8.549	8.549	190	+0.06(+0.71%)
Jul 09, 2015	8.489	8.489	8.489	8.489	349	-0.16(-1.89%)
Jul 08, 2015	8.927	8.927	8.652	8.652	886	-0.04(-0.49%)
Jul 07, 2015	8.702	8.702	8.695	8.695	1,739	-0.15(-1.75%)
Jul 06, 2015	8.463	8.850	8.463	8.850	9,566	+0.39(+4.57%)
Jul 01, 2015	8.463	8.463	8.463	8.463	698	-0.00(-0.05%)
Jun 30, 2015	8.575	8.575	8.468	8.468	1,243	-0.08(-0.95%)
Jun 29, 2015	8.563	8.563	8.549	8.549	756	-0.02(-0.20%)
Jun 26, 2015	8.506	8.566	8.506	8.566	642	+0.05(+0.61%)
Jun 25, 2015	8.498	8.558	8.498	8.515	2,083	+0.04(+0.51%)
Jun 23, 2015	8.463	8.472	8.472	8.472	115	+0.12(+1.44%)
Jun 22, 2015	8.463	8.463	8.334	8.352	2,439	-0.11(-1.32%)
Jun 19, 2015	8.944	9.013	8.455	8.463	32,941	-0.48(-5.38%)
Jun 18, 2015	8.678	8.944	8.652	8.944	14,563	+0.01(+0.10%)
Jun 17, 2015	8.833	8.979	8.833	8.936	14,420	-0.04(-0.48%)
Jun 16, 2015	8.575	9.022	8.446	8.979	15,090	+0.40(+4.71%)
Jun 15, 2015	8.541	8.541	8.455	8.575	15,244	+0.31(+3.77%)
Jun 12, 2015	8.263	8.263	8.263	8.263	581	+0.03(+0.39%)
Jun 11, 2015	8.231	8.360	8.197	8.231	5,931	+0.03(+0.31%)
Jun 10, 2015	8.248	8.248	8.128	8.205	3,513	+0.11(+1.38%)
Jun 09, 2015	8.102	8.191	8.085	8.094	15,419	-0.03(-0.42%)
Jun 08, 2015	8.128	8.128	8.128	8.128	118	-0.16(-1.97%)
Jun 04, 2015	8.180	8.291	8.291	8.291	465	-0.01(-0.10%)
Jun 02, 2015	8.162	8.300	8.300	8.300	64	-0.06(-0.72%)
Jun 01, 2015	8.326	8.360	8.274	8.360	1,130	+0.09(+1.14%)
May 29, 2015	8.266	8.274	8.266	8.266	757	+0.14(+1.69%)
May 28, 2015	8.111	8.128	8.085	8.128	3,251	+0.03(+0.42%)
May 27, 2015	8.283	8.283	8.094	8.094	584	-0.07(-0.84%)
May 26, 2015	8.162	8.162	8.162	8.162	465	+0.03(+0.32%)
May 22, 2015	8.154	8.137	8.137	8.137	1,163	-0.03(-0.32%)
May 21, 2015	8.386	8.386	8.162	8.162	3,682	-0.13(-1.55%)
May 20, 2015	8.463	8.498	8.214	8.291	30,210	-0.27(-3.11%)
May 19, 2015	8.369	8.592	8.274	8.558	17,690	+0.28(+3.43%)
May 18, 2015	8.558	8.575	8.274	8.274	1,041	-0.06(-0.72%)
May 15, 2015	8.523	8.608	8.188	8.334	5,016	+0.02(+0.21%)
May 14, 2015	8.266	8.455	8.231	8.317	6,576	+0.12(+1.47%)
May 13, 2015	8.214	8.214	8.197	8.197	654	-0.13(-1.55%)
May 12, 2015	7.999	8.326	7.999	8.326	5,169	+0.26(+3.19%)
May 11, 2015	8.163	8.334	7.724	8.068	40,049	-0.09(-1.16%)
May 08, 2015	8.163	8.369	8.162	8.162	1,993	-0.00(-0.01%)
May 07, 2015	8.162	8.163	8.162	8.163	700	-0.05(-0.65%)
May 06, 2015	8.163	8.216	8.163	8.216	792	+0.05(+0.66%)
May 04, 2015	8.180	8.162	8.162	8.162	5,237	-0.00(-0.01%)

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.