Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	10.30	10.30	10.30	10.30	100	+0.26(+2.59%)
Dec 30, 2015	10.20	10.20	9.350	10.04	2,817	+0.67(+7.15%)
Dec 29, 2015	9.330	9.370	9.330	9.370	361	-0.18(-1.88%)
Dec 28, 2015	9.615	9.790	9.550	9.550	1,903	+0.01(+0.10%)
Dec 24, 2015	9.300	9.540	9.540	9.540	1,300	+0.24(+2.58%)
Dec 23, 2015	9.020	9.480	9.010	9.300	995	-0.15(-1.59%)
Dec 22, 2015	9.450	9.460	9.450	9.450	300	+0.45(+5.00%)
Dec 21, 2015	10.39	10.39	9.000	9.000	1,049	-1.47(-14.04%)
Dec 18, 2015	11.55	11.55	10.21	10.47	24,419	+0.51(+5.12%)
Dec 17, 2015	8.570	10.46	8.560	9.960	4,846	+0.97(+10.79%)
Dec 16, 2015	9.000	9.000	8.550	8.990	2,551	+0.44(+5.15%)
Dec 15, 2015	8.550	8.960	8.550	8.550	3,258	+0.00(+0.00%)
Dec 14, 2015	8.550	8.570	8.550	8.550	2,694	+0.00(+0.00%)
Dec 11, 2015	8.550	8.560	8.550	8.550	1,613	+0.00(+0.00%)
Dec 10, 2015	8.670	8.670	8.550	8.550	2,700	-0.12(-1.38%)
Dec 09, 2015	8.550	8.700	8.550	8.670	1,561	+0.12(+1.40%)
Dec 08, 2015	8.560	8.560	8.550	8.550	1,534	-0.01(-0.12%)
Dec 07, 2015	9.260	9.260	8.550	8.560	4,809	-1.19(-12.21%)
Dec 04, 2015	9.750	9.750	9.750	9.750	301	+0.29(+3.07%)
Dec 03, 2015	9.500	9.500	9.010	9.460	380	+0.88(+10.26%)
Dec 02, 2015	8.580	8.580	8.580	8.580	361	-0.03(-0.35%)
Dec 01, 2015	8.540	8.610	8.500	8.610	1,016	-0.39(-4.33%)
Nov 30, 2015	8.980	9.000	8.980	9.000	2,122	+0.33(+3.83%)
Nov 25, 2015	8.490	8.670	8.490	8.668	13	+0.21(+2.46%)
Nov 24, 2015	8.050	8.460	8.050	8.460	544	-0.34(-3.86%)
Nov 23, 2015	8.950	8.950	8.800	8.800	835	+0.35(+4.14%)
Nov 20, 2015	8.570	8.594	8.050	8.450	4,416	-0.10(-1.20%)
Nov 19, 2015	8.530	8.580	8.530	8.553	1,000	+0.30(+3.67%)
Nov 18, 2015	8.630	8.630	8.250	8.250	2,392	-0.05(-0.60%)
Nov 17, 2015	10.50	10.50	8.270	8.300	6,422	-1.70(-17.00%)
Nov 16, 2015	11.00	11.00	10.00	10.00	1,170	-0.52(-4.94%)
Nov 13, 2015	11.41	11.41	10.52	10.52	2,485	-2.12(-16.77%)
Nov 11, 2015	12.64	12.64	12.64	12.64	200	+1.09(+9.44%)
Nov 10, 2015	13.00	13.00	11.55	11.55	4,145	-0.59(-4.86%)
Nov 09, 2015	11.70	12.14	11.70	12.14	1,507	+1.27(+11.68%)
Nov 06, 2015	10.87	10.87	10.87	10.87	112	-0.50(-4.40%)
Nov 05, 2015	11.53	11.53	11.37	11.37	1,237	-0.15(-1.30%)
Nov 04, 2015	11.73	11.75	11.52	11.52	625	+0.15(+1.32%)
Nov 03, 2015	11.20	11.37	11.20	11.37	1,073	-1.13(-9.04%)
Oct 29, 2015	12.50	12.50	12.50	12.50	1,900	-0.94(-6.99%)
Oct 27, 2015	13.44	13.44	13.44	13.44	272	+1.18(+9.62%)
Oct 26, 2015	12.26	12.26	12.26	12.26	140	-0.58(-4.52%)
Oct 22, 2015	12.84	12.84	12.84	12.84	241	-0.28(-2.11%)
Oct 20, 2015	13.16	13.16	13.04	13.12	13	+0.22(+1.68%)
Oct 16, 2015	12.90	13.03	12.90	12.90	30	+0.00(+0.00%)
Oct 14, 2015	12.91	12.90	12.90	12.90	900	+0.05(+0.39%)
Oct 12, 2015	13.07	13.07	12.85	12.85	3	+0.03(+0.23%)
Oct 08, 2015	12.50	12.82	12.82	12.82	800	+0.32(+2.56%)
Oct 07, 2015	12.51	12.56	12.35	12.50	1,521	-0.96(-7.17%)
Oct 06, 2015	13.46	13.46	13.46	13.46	342	+0.52(+3.98%)
Oct 05, 2015	12.95	12.95	12.95	12.95	209	+0.37(+2.94%)
Oct 02, 2015	13.25	13.25	12.58	12.58	759	-0.28(-2.18%)
Oct 01, 2015	12.86	12.86	12.86	12.86	230	+0.00(+0.00%)
Sep 29, 2015	12.86	12.86	12.86	12.86	210	+0.21(+1.66%)
Sep 28, 2015	12.65	12.65	12.65	12.65	525	-0.20(-1.56%)
Sep 22, 2015	12.46	12.85	12.46	12.85	257	+0.03(+0.23%)
Sep 21, 2015	12.78	12.82	12.78	12.82	546	-0.84(-6.15%)
Sep 18, 2015	13.96	14.38	13.66	13.66	2,773	-0.59(-4.14%)
Sep 17, 2015	14.22	14.25	14.08	14.25	1,295	+0.00(+0.00%)
Sep 16, 2015	14.72	14.75	13.94	14.25	899	+0.05(+0.35%)
Sep 15, 2015	13.55	14.23	13.55	14.20	1,257	+0.40(+2.90%)
Sep 11, 2015	13.36	13.80	13.80	13.80	1,800	+0.30(+2.22%)
Sep 10, 2015	12.75	13.50	12.75	13.50	981	+0.09(+0.67%)
Sep 09, 2015	12.89	13.41	12.89	13.41	803	+0.50(+3.87%)
Sep 08, 2015	12.21	12.91	12.21	12.91	1,077	+0.41(+3.28%)
Sep 04, 2015	12.44	12.50	12.50	12.50	400	+0.06(+0.48%)
Sep 03, 2015	12.69	12.69	12.44	12.44	1,116	-0.31(-2.43%)
Sep 02, 2015	12.91	12.91	12.59	12.75	1,276	-0.28(-2.13%)
Sep 01, 2015	13.03	13.03	13.03	13.03	161	-0.13(-1.01%)
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%)

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.