Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	18.73	19.42	18.73	19.10	105,178	+0.46(+2.48%)
Jun 29, 2016	18.67	19.08	18.39	18.64	97,906	+0.18(+0.97%)
Jun 28, 2016	18.34	19.42	18.34	18.46	58,338	+0.25(+1.39%)
Jun 27, 2016	18.35	18.55	17.98	18.21	70,094	-0.23(-1.27%)
Jun 24, 2016	18.43	18.62	18.35	18.44	432,819	-0.37(-1.97%)
Jun 23, 2016	18.59	18.90	18.53	18.81	67,929	+0.34(+1.84%)
Jun 22, 2016	18.39	18.59	18.36	18.47	57,053	+0.00(+0.00%)
Jun 21, 2016	18.56	18.87	18.39	18.47	33,088	-0.12(-0.66%)
Jun 20, 2016	18.34	18.82	18.34	18.59	47,128	+0.42(+2.31%)
Jun 17, 2016	18.29	18.47	17.47	18.18	206,089	-0.17(-0.94%)
Jun 16, 2016	18.16	18.47	18.02	18.35	53,904	+0.14(+0.75%)
Jun 15, 2016	18.19	18.53	18.12	18.21	51,173	+0.11(+0.61%)
Jun 14, 2016	18.96	18.96	17.97	18.10	59,238	-0.81(-4.27%)
Jun 13, 2016	18.10	19.08	17.89	18.91	68,751	+0.74(+4.07%)
Jun 10, 2016	18.19	18.48	18.15	18.17	31,640	-0.07(-0.37%)
Jun 09, 2016	18.37	18.43	18.22	18.24	21,519	-0.21(-1.14%)
Jun 08, 2016	18.34	18.48	18.34	18.45	47,331	+0.04(+0.20%)
Jun 07, 2016	18.27	18.50	18.25	18.41	58,374	+0.10(+0.57%)
Jun 06, 2016	18.42	18.56	18.19	18.30	39,596	-0.17(-0.90%)
Jun 03, 2016	18.47	18.51	18.37	18.47	83,341	+0.05(+0.27%)
Jun 02, 2016	18.16	18.44	18.16	18.42	35,574	+0.30(+1.67%)
Jun 01, 2016	18.19	18.38	18.05	18.12	47,159	-0.16(-0.88%)
May 31, 2016	18.14	18.32	18.10	18.28	117,798	+0.06(+0.30%)
May 27, 2016	18.18	18.22	18.22	18.22	52,209	-0.01(-0.07%)
May 26, 2016	18.24	18.47	18.20	18.24	76,082	-0.07(-0.40%)
May 25, 2016	18.37	18.50	18.26	18.31	78,838	-0.03(-0.17%)
May 24, 2016	18.06	18.35	18.06	18.34	58,995	+0.26(+1.43%)
May 23, 2016	18.08	18.22	18.06	18.08	41,336	+0.04(+0.24%)
May 20, 2016	18.13	18.35	17.85	18.04	78,280	+0.03(+0.17%)
May 19, 2016	17.92	18.19	17.59	18.01	92,688	-0.12(-0.65%)
May 18, 2016	18.04	18.30	17.93	18.13	68,381	+0.08(+0.44%)
May 17, 2016	18.29	18.42	17.95	18.05	48,907	-0.18(-1.01%)
May 16, 2016	18.03	18.32	18.03	18.23	45,879	+0.17(+0.96%)
May 13, 2016	18.06	18.18	17.67	18.06	51,556	+0.06(+0.34%)
May 12, 2016	17.84	18.40	17.49	18.00	77,089	+0.25(+1.39%)
May 11, 2016	16.99	18.30	16.99	17.75	104,551	+0.80(+4.69%)
May 10, 2016	16.04	16.96	16.04	16.95	126,928	+0.87(+5.41%)
May 09, 2016	15.91	16.16	15.91	16.08	48,566	+0.12(+0.77%)
May 06, 2016	15.91	16.04	15.79	15.96	75,785	+0.04(+0.27%)
May 05, 2016	15.92	16.03	15.87	15.92	27,192	+0.00(+0.00%)
May 04, 2016	15.91	16.27	15.86	15.92	62,606	-0.03(-0.19%)
May 03, 2016	15.86	16.16	15.67	15.95	80,336	+0.01(+0.08%)
May 02, 2016	15.29	15.95	15.26	15.94	47,006	+0.57(+3.69%)
Apr 29, 2016	15.57	15.67	15.23	15.37	49,142	-0.14(-0.91%)
Apr 28, 2016	15.46	15.69	15.44	15.51	52,427	-0.06(-0.36%)
Apr 27, 2016	15.71	15.71	15.34	15.57	60,949	-0.15(-0.94%)
Apr 26, 2016	15.40	15.73	15.25	15.71	44,634	+0.29(+1.88%)
Apr 25, 2016	15.35	15.47	15.10	15.42	38,387	+0.00(+0.00%)
Apr 22, 2016	14.88	15.48	14.88	15.42	78,404	+0.62(+4.16%)
Apr 21, 2016	15.18	15.18	14.67	14.81	50,684	-0.28(-1.84%)
Apr 20, 2016	15.09	15.21	15.04	15.09	49,951	-0.06(-0.40%)
Apr 19, 2016	15.00	15.23	14.90	15.15	44,192	+0.22(+1.47%)
Apr 18, 2016	15.07	15.23	14.90	14.93	78,094	-0.13(-0.89%)
Apr 15, 2016	15.32	15.39	15.06	15.06	50,270	-0.32(-2.10%)
Apr 14, 2016	15.35	15.46	15.24	15.38	66,466	+0.10(+0.68%)
Apr 13, 2016	15.11	15.63	15.05	15.28	71,831	+0.18(+1.17%)
Apr 12, 2016	15.12	15.17	15.03	15.10	53,139	-0.07(-0.44%)
Apr 11, 2016	14.66	15.24	14.62	15.17	63,349	+0.47(+3.19%)
Apr 08, 2016	14.73	14.74	14.56	14.70	83,825	-0.02(-0.12%)
Apr 07, 2016	14.72	14.82	14.62	14.72	74,904	-0.10(-0.66%)
Apr 06, 2016	14.82	15.04	14.64	14.82	54,081	-0.04(-0.29%)
Apr 05, 2016	14.56	14.88	14.55	14.86	47,997	+0.20(+1.37%)
Apr 04, 2016	14.62	15.01	14.55	14.66	156,025	+0.01(+0.08%)
Apr 01, 2016	15.09	15.27	14.65	14.65	184,840	-0.59(-3.88%)
Mar 31, 2016	15.31	15.31	15.18	15.24	70,920	-0.02(-0.12%)
Mar 30, 2016	15.26	15.78	15.15	15.26	204,813	+0.04(+0.24%)
Mar 29, 2016	15.04	15.30	14.88	15.22	70,612	+0.12(+0.77%)
Mar 28, 2016	14.92	15.19	14.84	15.10	56,403	+0.26(+1.77%)
Mar 24, 2016	14.80	14.84	14.84	14.84	48,253	-0.01(-0.04%)
Mar 23, 2016	14.84	14.92	14.56	14.85	76,776	-0.05(-0.37%)
Mar 22, 2016	14.93	15.12	14.76	14.90	48,226	-0.10(-0.69%)
Mar 21, 2016	15.23	15.23	14.70	15.01	81,291	-0.15(-1.00%)
Mar 18, 2016	15.18	15.23	14.97	15.16	237,492	+0.01(+0.04%)
Mar 17, 2016	14.57	15.18	14.51	15.15	65,936	+0.56(+3.84%)
Mar 16, 2016	14.45	14.62	14.45	14.59	38,225	+0.06(+0.42%)
Mar 15, 2016	14.48	14.56	14.40	14.53	111,468	-0.02(-0.13%)
Mar 14, 2016	14.59	14.62	14.48	14.55	53,446	-0.01(-0.08%)
Mar 11, 2016	14.44	14.57	14.38	14.56	68,562	+0.18(+1.27%)
Mar 10, 2016	14.20	14.53	14.12	14.38	87,812	+0.20(+1.42%)
Mar 09, 2016	14.15	14.20	14.09	14.18	37,676	+0.00(+0.00%)
Mar 08, 2016	14.23	14.31	14.15	14.18	56,100	+0.12(+0.87%)
Mar 07, 2016	14.35	14.35	13.75	14.06	82,801	-0.39(-2.70%)
Mar 04, 2016	14.62	14.62	14.23	14.45	83,368	-0.15(-1.00%)
Mar 03, 2016	14.18	14.62	14.18	14.59	76,967	+0.37(+2.61%)
Mar 02, 2016	14.16	14.30	14.09	14.22	76,640	+0.10(+0.69%)
Mar 01, 2016	13.73	14.14	13.71	14.12	73,978	+0.38(+2.75%)
Feb 29, 2016	14.01	14.06	13.74	13.75	113,367	-0.32(-2.30%)
Feb 26, 2016	14.07	14.12	14.01	14.07	77,923	-0.06(-0.43%)
Feb 25, 2016	14.14	14.32	13.95	14.13	105,712	+0.07(+0.52%)
Feb 24, 2016	14.38	14.50	14.01	14.06	211,064	-0.36(-2.49%)
Feb 23, 2016	14.53	14.65	14.38	14.42	222,112	-0.05(-0.34%)
Feb 22, 2016	14.04	14.95	14.04	14.46	219,217	+0.44(+3.13%)
Feb 19, 2016	13.48	14.04	13.40	14.03	159,186	+0.55(+4.12%)
Feb 18, 2016	13.34	13.64	13.27	13.47	125,136	+0.19(+1.47%)
Feb 17, 2016	12.75	13.37	12.75	13.28	172,949	+0.67(+5.32%)
Feb 16, 2016	12.44	12.67	12.37	12.61	131,655	+0.18(+1.47%)
Feb 12, 2016	12.22	12.42	12.42	12.42	146,893	-0.28(-2.21%)
Feb 11, 2016	12.82	13.14	12.65	12.70	52,958	-0.29(-2.20%)
Feb 10, 2016	13.04	13.18	12.79	12.99	93,417	-0.06(-0.47%)
Feb 09, 2016	13.13	13.40	12.96	13.05	185,799	-0.17(-1.29%)
Feb 08, 2016	13.29	13.37	13.10	13.22	145,440	-0.03(-0.23%)
Feb 05, 2016	12.98	13.28	12.98	13.25	175,328	+0.30(+2.31%)
Feb 04, 2016	12.06	13.00	12.06	12.95	487,545	+0.91(+7.54%)
Feb 03, 2016	11.53	12.11	11.42	12.05	124,245	+0.47(+4.05%)
Feb 02, 2016	12.06	12.06	11.39	11.58	221,421	-0.57(-4.71%)
Feb 01, 2016	12.65	12.65	12.05	12.15	212,468	-0.55(-4.36%)
Jan 29, 2016	12.57	12.76	12.25	12.70	259,702	+0.14(+1.12%)
Jan 28, 2016	12.76	12.76	12.20	12.56	88,595	-0.24(-1.90%)
Jan 27, 2016	13.71	13.71	12.80	12.81	134,836	-0.85(-6.24%)
Jan 26, 2016	13.45	13.86	13.45	13.66	285,386	+0.48(+3.65%)
Jan 25, 2016	13.11	13.40	12.72	13.18	158,693	+0.07(+0.56%)
Jan 22, 2016	11.70	13.15	11.58	13.11	311,605	+1.52(+13.09%)
Jan 21, 2016	11.57	11.84	11.28	11.59	176,176	+0.02(+0.16%)
Jan 20, 2016	11.80	11.82	10.63	11.57	320,791	-0.23(-1.96%)
Jan 19, 2016	11.78	11.79	11.31	11.80	286,298	+0.10(+0.89%)
Jan 15, 2016	11.94	11.70	11.70	11.70	251,441	-0.55(-4.53%)
Jan 14, 2016	11.02	12.34	10.88	12.25	303,210	+1.40(+12.91%)
Jan 13, 2016	10.44	10.89	10.44	10.85	317,688	+0.38(+3.61%)
Jan 12, 2016	10.07	10.62	10.07	10.47	464,832	+0.46(+4.63%)
Jan 11, 2016	9.712	10.18	9.712	10.01	219,602	+0.34(+3.46%)
Jan 08, 2016	9.560	9.779	9.468	9.675	274,058	+0.10(+1.08%)
Jan 07, 2016	9.718	9.901	9.450	9.572	431,284	-0.16(-1.63%)
Jan 06, 2016	9.627	9.884	9.566	9.730	136,955	+0.09(+0.95%)
Jan 05, 2016	9.657	9.925	9.371	9.639	607,387	+0.09(+0.96%)
Jan 04, 2016	8.664	9.682	8.530	9.548	386,328	+0.77(+8.74%)
Dec 31, 2015	8.798	8.780	8.780	8.780	405,720	-0.02(-0.21%)
Dec 30, 2015	8.725	8.914	8.713	8.798	325,280	+0.02(+0.28%)
Dec 29, 2015	8.500	8.816	8.469	8.774	247,784	+0.26(+3.00%)
Dec 28, 2015	8.195	9.072	8.164	8.518	655,333	+0.32(+3.94%)
Dec 24, 2015	8.164	8.195	8.195	8.195	241,265	+0.01(+0.15%)
Dec 23, 2015	7.921	8.475	7.921	8.183	513,684	+0.07(+0.83%)
Dec 22, 2015	8.305	8.573	8.043	8.116	847,412	-0.44(-5.20%)
Dec 21, 2015	9.810	10.18	8.530	8.560	1,261,887	-1.65(-16.17%)
Dec 18, 2015	8.829	10.75	8.829	10.21	936,759	+1.41(+16.07%)
Dec 17, 2015	7.939	8.883	7.927	8.798	243,708	+0.71(+8.74%)
Dec 16, 2015	8.957	9.164	7.927	8.091	663,497	+0.17(+2.15%)
Dec 15, 2015	7.921	9.779	7.616	7.921	1,927,431	+0.68(+9.34%)

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.