Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	9.551	9.588	9.468	9.514	2,744	-0.02(-0.19%)
Jan 26, 2016	9.737	9.533	9.533	9.533	1,941	-0.01(-0.10%)
Jan 25, 2016	9.783	9.783	9.524	9.542	521	-0.07(-0.77%)
Jan 22, 2016	9.616	9.616	9.616	9.616	111	+0.02(+0.19%)
Jan 21, 2016	9.546	10.18	9.459	9.598	6,436	+0.05(+0.49%)
Jan 20, 2016	9.600	9.867	9.551	9.551	1,170	+0.01(+0.10%)
Jan 19, 2016	9.542	10.11	9.542	9.542	977	-0.04(-0.39%)
Jan 15, 2016	9.579	9.579	9.579	9.579	5,607	-0.03(-0.29%)
Jan 14, 2016	9.857	9.857	9.561	9.607	2,554	-0.29(-2.91%)
Jan 13, 2016	10.05	10.05	9.894	9.894	227	+0.22(+2.30%)
Jan 12, 2016	9.848	10.11	9.672	9.672	5,561	-0.19(-1.97%)
Jan 11, 2016	9.857	9.867	9.830	9.867	1,213	-0.01(-0.09%)
Jan 08, 2016	10.11	10.11	9.830	9.876	1,332	+0.05(+0.47%)
Jan 07, 2016	9.737	9.959	9.737	9.830	2,382	+0.06(+0.66%)
Jan 06, 2016	9.626	9.811	9.588	9.765	5,011	+0.11(+1.15%)
Jan 05, 2016	9.737	9.737	9.653	9.653	903	-0.07(-0.76%)
Jan 04, 2016	9.774	9.783	9.653	9.728	6,277	-0.08(-0.85%)
Dec 31, 2015	9.811	9.811	9.811	9.811	2,156	-0.12(-1.21%)
Dec 30, 2015	9.755	10.29	9.570	9.932	12,311	+0.11(+1.09%)
Dec 29, 2015	9.786	10.02	9.755	9.824	3,309	-0.04(-0.43%)
Dec 28, 2015	9.848	10.14	9.830	9.867	8,465	-0.42(-4.06%)
Dec 23, 2015	10.02	10.28	10.28	10.28	6,470	+0.10(+0.96%)
Dec 22, 2015	9.700	10.31	9.700	10.19	7,170	+0.41(+4.22%)
Dec 21, 2015	9.626	9.904	9.626	9.774	3,099	-0.14(-1.40%)
Dec 18, 2015	9.542	9.913	9.542	9.913	14,383	+0.09(+0.94%)
Dec 17, 2015	9.533	9.820	9.514	9.820	1,478	+0.29(+3.02%)
Dec 16, 2015	9.598	9.885	9.524	9.533	8,503	+0.02(+0.19%)
Dec 15, 2015	9.607	9.867	9.514	9.514	18,253	-0.02(-0.17%)
Dec 14, 2015	9.459	9.607	9.459	9.530	1,478	+0.03(+0.27%)
Dec 11, 2015	9.431	9.505	9.431	9.505	11,713	-0.01(-0.10%)
Dec 10, 2015	9.551	9.551	9.422	9.514	10,634	+0.01(+0.10%)
Dec 09, 2015	9.431	9.839	9.412	9.505	5,055	+0.04(+0.46%)
Dec 08, 2015	9.431	9.533	9.431	9.461	598	+0.03(+0.32%)
Dec 07, 2015	9.626	10.10	9.431	9.431	7,531	-0.31(-3.14%)
Dec 04, 2015	9.524	9.760	9.477	9.737	7,146	+0.12(+1.25%)
Dec 03, 2015	9.737	9.737	9.514	9.616	3,323	+0.10(+1.07%)
Dec 02, 2015	9.505	9.700	9.496	9.514	21,130	+0.01(+0.10%)
Dec 01, 2015	9.551	9.551	9.385	9.505	9,781	-0.06(-0.68%)
Nov 30, 2015	9.622	9.624	9.384	9.570	7,431	-0.02(-0.17%)
Nov 27, 2015	9.587	9.587	9.587	9.587	1,195	-0.03(-0.31%)
Nov 25, 2015	9.598	9.616	9.616	9.616	2,480	-0.12(-1.24%)
Nov 24, 2015	9.681	9.737	9.616	9.737	2,239	+0.12(+1.25%)
Nov 23, 2015	9.792	9.792	9.588	9.616	2,498	-0.32(-3.17%)
Nov 20, 2015	10.04	10.06	9.783	9.932	15,070	+0.06(+0.66%)
Nov 19, 2015	9.987	9.987	9.848	9.867	2,646	-0.13(-1.30%)
Nov 18, 2015	9.867	10.14	9.496	9.996	11,253	-0.04(-0.37%)
Nov 17, 2015	10.16	10.29	10.03	10.03	8,220	-0.22(-2.17%)
Nov 16, 2015	10.19	10.26	10.09	10.26	1,814	-0.06(-0.63%)
Nov 13, 2015	10.31	10.32	10.06	10.32	4,882	+0.12(+1.14%)
Nov 12, 2015	10.36	10.37	10.20	10.21	1,550	-0.09(-0.85%)
Nov 11, 2015	10.29	10.33	10.29	10.29	4,013	+0.09(+0.86%)
Nov 10, 2015	10.20	10.33	10.20	10.21	4,601	-0.13(-1.21%)
Nov 09, 2015	10.28	10.34	10.24	10.33	5,451	+0.08(+0.81%)
Nov 06, 2015	10.19	10.34	10.19	10.25	5,100	-0.04(-0.36%)
Nov 05, 2015	10.24	10.34	10.24	10.28	7,805	+0.17(+1.65%)
Nov 04, 2015	10.20	10.36	10.12	10.12	5,597	-0.08(-0.82%)
Nov 03, 2015	10.24	10.38	9.922	10.20	17,079	+0.36(+3.71%)
Nov 02, 2015	9.718	9.836	9.681	9.836	11,819	+0.18(+1.89%)
Oct 30, 2015	9.635	9.718	9.626	9.653	7,936	+0.05(+0.48%)
Oct 29, 2015	9.347	9.626	9.347	9.607	8,500	+0.27(+2.88%)
Oct 28, 2015	9.598	9.598	9.338	9.338	548	-0.06(-0.69%)
Oct 27, 2015	9.485	9.505	9.403	9.403	1,399	-0.08(-0.88%)
Oct 26, 2015	9.375	9.607	9.320	9.486	8,000	-0.11(-1.16%)
Oct 23, 2015	9.273	9.616	9.245	9.598	53,163	+0.39(+4.23%)
Oct 22, 2015	8.902	9.320	8.902	9.208	41,294	+0.29(+3.22%)
Oct 21, 2015	8.828	9.032	8.938	8.921	2,771	-0.02(-0.19%)
Oct 20, 2015	8.976	9.041	8.938	8.938	1,638	+0.02(+0.19%)
Oct 19, 2015	9.060	9.156	8.800	8.921	9,399	+0.06(+0.73%)
Oct 16, 2015	8.995	9.078	8.856	8.856	11,064	-0.16(-1.75%)
Oct 15, 2015	8.874	9.032	8.828	9.014	7,832	+0.20(+2.28%)
Oct 14, 2015	8.813	8.813	8.813	8.813	1,433	-0.02(-0.18%)
Oct 13, 2015	8.837	8.837	8.828	8.828	1,549	+0.01(+0.11%)
Oct 12, 2015	8.735	8.914	8.735	8.819	4,126	+0.02(+0.21%)
Oct 09, 2015	8.874	8.884	8.763	8.800	4,562	-0.07(-0.84%)
Oct 08, 2015	8.874	8.878	8.745	8.874	2,303	+0.05(+0.53%)
Oct 07, 2015	8.856	8.893	8.810	8.828	3,490	-0.08(-0.94%)
Oct 06, 2015	8.865	9.023	8.865	8.912	3,099	+0.07(+0.84%)
Oct 05, 2015	8.856	8.902	8.735	8.837	18,664	-0.02(-0.18%)
Oct 02, 2015	8.949	9.021	8.717	8.853	37,056	+0.04(+0.50%)
Oct 01, 2015	8.911	8.921	8.810	8.810	3,463	-0.11(-1.25%)
Sep 30, 2015	8.823	8.986	8.763	8.921	6,236	+0.14(+1.58%)
Sep 29, 2015	8.856	9.190	8.625	8.782	53,461	-0.14(-1.56%)
Sep 28, 2015	8.745	9.238	8.670	8.921	36,651	-0.12(-1.33%)
Sep 25, 2015	8.717	9.041	8.643	9.041	12,509	+0.23(+2.63%)
Sep 24, 2015	8.967	9.028	8.615	8.809	25,863	+0.08(+0.96%)
Sep 23, 2015	8.735	8.921	8.675	8.726	19,838	+0.02(+0.21%)
Sep 22, 2015	8.930	9.051	8.708	8.708	6,673	-0.03(-0.32%)
Sep 21, 2015	8.745	8.810	8.670	8.735	2,973	-0.13(-1.46%)
Sep 18, 2015	8.682	8.865	8.624	8.865	13,408	+0.15(+1.70%)
Sep 17, 2015	8.874	8.884	8.717	8.717	3,035	-0.12(-1.36%)
Sep 16, 2015	9.014	9.116	8.837	8.837	7,516	-0.05(-0.52%)
Sep 15, 2015	9.143	9.190	8.828	8.884	8,110	-0.12(-1.34%)
Sep 14, 2015	9.338	9.403	8.930	9.004	6,637	-0.28(-3.00%)
Sep 11, 2015	9.394	9.403	9.190	9.282	103,276	-0.06(-0.60%)
Sep 10, 2015	9.294	9.384	9.227	9.338	2,103	+0.09(+1.00%)
Sep 09, 2015	9.180	9.394	9.060	9.245	10,359	-0.04(-0.40%)
Sep 08, 2015	9.505	9.600	9.162	9.282	5,479	-0.28(-2.91%)
Sep 04, 2015	9.422	9.561	9.561	9.561	3,450	+0.15(+1.58%)
Sep 03, 2015	9.375	9.422	9.366	9.412	3,538	+0.05(+0.49%)
Sep 02, 2015	9.296	9.403	9.296	9.366	4,919	+0.06(+0.70%)
Sep 01, 2015	9.134	9.357	8.930	9.301	6,104	-0.06(-0.69%)
Aug 31, 2015	9.320	9.403	9.320	9.366	67,502	+0.05(+0.50%)
Aug 28, 2015	9.329	9.357	9.320	9.320	3,726	-0.01(-0.10%)
Aug 27, 2015	9.366	9.366	9.097	9.329	1,917	+0.01(+0.10%)
Aug 26, 2015	9.227	9.347	9.227	9.320	21,392	+0.00(+0.00%)
Aug 25, 2015	9.292	9.357	9.236	9.320	8,531	+0.14(+1.52%)
Aug 24, 2015	8.893	9.264	8.893	9.180	8,536	-0.09(-1.00%)
Aug 21, 2015	9.277	9.384	9.264	9.273	2,164	+0.04(+0.40%)
Aug 20, 2015	9.310	9.365	9.236	9.236	3,414	-0.11(-1.19%)
Aug 19, 2015	9.282	9.347	9.282	9.347	3,377	+0.00(+0.00%)
Aug 18, 2015	9.384	9.384	9.283	9.347	1,203	+0.02(+0.20%)
Aug 17, 2015	9.301	9.366	9.301	9.329	40,450	-0.04(-0.40%)
Aug 14, 2015	9.264	9.366	9.264	9.366	7,081	+0.09(+1.00%)
Aug 13, 2015	9.292	9.310	9.273	9.273	3,871	-0.07(-0.79%)
Aug 12, 2015	9.282	9.357	9.227	9.347	8,100	-0.05(-0.49%)
Aug 11, 2015	9.227	9.394	9.227	9.394	40,840	+0.04(+0.40%)
Aug 10, 2015	9.245	9.366	9.245	9.357	13,322	+0.01(+0.10%)
Aug 07, 2015	9.320	9.357	9.320	9.347	1,890	+0.08(+0.90%)
Aug 06, 2015	9.338	9.357	9.158	9.264	10,659	-0.08(-0.89%)
Aug 05, 2015	9.320	9.366	9.320	9.347	11,371	-0.01(-0.10%)
Aug 04, 2015	9.412	9.412	9.320	9.357	6,635	-0.06(-0.59%)
Aug 03, 2015	9.292	9.412	9.273	9.412	61,594	+0.07(+0.79%)
Jul 31, 2015	9.300	9.366	9.273	9.338	27,464	+0.06(+0.70%)
Jul 30, 2015	9.282	9.320	9.264	9.273	10,664	+0.01(+0.10%)
Jul 29, 2015	9.301	9.301	9.255	9.264	19,675	+0.04(+0.40%)
Jul 28, 2015	9.264	9.264	9.227	9.227	13,460	+0.01(+0.10%)
Jul 27, 2015	9.264	9.264	9.180	9.218	9,224	+0.02(+0.20%)
Jul 24, 2015	9.264	9.264	9.180	9.199	4,229	-0.06(-0.70%)
Jul 23, 2015	9.264	9.264	9.255	9.264	2,927	+0.01(+0.10%)
Jul 22, 2015	9.228	9.264	9.228	9.254	2,623	+0.02(+0.20%)
Jul 21, 2015	9.245	9.260	9.143	9.236	236,007	-0.01(-0.10%)
Jul 20, 2015	9.273	9.347	9.190	9.245	28,545	+0.13(+1.42%)
Jul 17, 2015	9.041	9.273	9.041	9.116	28,747	+0.28(+3.15%)
Jul 16, 2015	8.689	9.023	8.670	8.837	5,301	+0.17(+1.93%)
Jul 13, 2015	8.494	8.670	8.670	8.670	6	+0.19(+2.19%)
Jul 09, 2015	8.485	8.485	8.485	8.485	113	-0.05(-0.54%)
Jul 08, 2015	8.596	8.624	8.531	8.531	1,195	-0.07(-0.86%)
Jul 07, 2015	8.683	8.683	8.606	8.606	5,540	-0.11(-1.28%)
Jul 06, 2015	8.689	8.717	8.624	8.717	3,336	+0.00(+0.00%)
Jul 02, 2015	8.717	8.717	8.717	8.717	323	+0.03(+0.32%)
Jul 01, 2015	8.661	8.717	8.624	8.689	2,987	+0.05(+0.54%)
Jun 30, 2015	8.767	8.800	8.643	8.643	3,010	-0.12(-1.38%)
Jun 29, 2015	8.798	8.810	8.763	8.763	2,387	-0.04(-0.42%)
Jun 26, 2015	8.800	8.800	8.800	8.800	3,605	+0.13(+1.50%)
Jun 25, 2015	8.606	8.717	8.606	8.670	3,784	+0.09(+1.08%)
Jun 24, 2015	8.526	8.578	8.526	8.578	994	-0.02(-0.27%)
Jun 22, 2015	8.624	8.601	8.601	8.601	52	-0.11(-1.23%)
Jun 19, 2015	8.485	8.708	8.448	8.708	27,609	+0.15(+1.73%)
Jun 18, 2015	8.494	8.578	8.485	8.559	10,283	+0.07(+0.87%)
Jun 17, 2015	8.494	8.494	8.485	8.485	11,568	+0.00(+0.00%)
Jun 16, 2015	8.485	8.485	8.485	8.485	503	-0.03(-0.33%)
Jun 15, 2015	8.531	8.541	8.513	8.513	3,621	-0.11(-1.29%)
Jun 12, 2015	8.531	8.624	8.531	8.624	474	+0.04(+0.43%)
Jun 11, 2015	8.578	8.717	8.578	8.587	5,005	+0.10(+1.20%)
Jun 10, 2015	8.708	8.708	8.485	8.485	3,282	-0.14(-1.61%)
Jun 09, 2015	8.633	8.633	8.624	8.624	364	-0.05(-0.53%)
Jun 08, 2015	8.448	8.717	8.439	8.670	8,031	+0.09(+1.08%)
Jun 05, 2015	8.550	8.578	8.541	8.578	1,624	+0.03(+0.33%)
Jun 04, 2015	8.587	8.587	8.504	8.550	1,756	-0.13(-1.50%)
Jun 03, 2015	8.726	8.726	8.494	8.680	31,249	-0.05(-0.53%)
May 29, 2015	8.856	8.726	8.726	8.726	6	-0.05(-0.53%)
May 28, 2015	8.810	8.810	8.717	8.772	1,033	-0.04(-0.42%)
May 27, 2015	8.865	8.902	8.810	8.810	27,307	-0.03(-0.31%)
May 26, 2015	8.874	8.874	8.837	8.837	1,955	-0.15(-1.65%)
May 22, 2015	8.837	8.986	8.986	8.986	3,774	+0.12(+1.36%)
May 21, 2015	8.828	8.913	8.819	8.865	533	-0.04(-0.42%)
May 20, 2015	8.847	8.902	8.837	8.902	3,228	+0.02(+0.21%)
May 19, 2015	8.854	8.902	8.837	8.884	15,133	+0.06(+0.73%)
May 18, 2015	9.032	9.032	8.819	8.820	3,683	-0.20(-2.25%)
May 15, 2015	9.023	9.041	8.819	9.023	2,021	+0.13(+1.46%)
May 14, 2015	8.856	9.041	8.856	8.893	7,710	+0.04(+0.42%)
May 13, 2015	8.856	8.884	8.819	8.856	8,302	-0.02(-0.21%)
May 12, 2015	8.828	8.893	8.819	8.874	8,204	-0.06(-0.62%)
May 11, 2015	9.041	9.041	8.828	8.930	13,260	-0.05(-0.52%)
May 08, 2015	9.041	9.041	8.856	8.976	7,361	+0.00(+0.00%)
May 07, 2015	8.986	8.986	8.976	8.976	215	-0.01(-0.10%)
May 06, 2015	8.976	8.995	8.884	8.986	2,382	+0.06(+0.73%)
May 05, 2015	8.940	8.940	8.921	8.921	33,287	-0.11(-1.23%)
May 04, 2015	9.032	9.032	9.032	9.032	250	+0.08(+0.93%)
May 01, 2015	8.902	8.986	8.902	8.949	8,311	-0.09(-1.03%)
Apr 30, 2015	9.041	9.051	9.032	9.041	1,862	+0.14(+1.56%)
Apr 29, 2015	8.863	8.902	8.857	8.902	1,783	-0.14(-1.54%)
Apr 28, 2015	9.180	9.180	9.041	9.041	501	+0.10(+1.14%)
Apr 27, 2015	8.908	9.227	8.908	8.939	10,894	-0.06(-0.72%)
Apr 24, 2015	8.856	9.004	8.828	9.004	3,959	+0.16(+1.78%)
Apr 23, 2015	8.901	8.949	8.837	8.847	10,322	-0.07(-0.83%)
Apr 22, 2015	8.872	8.921	8.856	8.921	4,002	+0.06(+0.63%)
Apr 20, 2015	8.847	8.865	8.865	8.865	108	+0.08(+0.95%)
Apr 17, 2015	8.782	8.782	8.782	8.782	539	-0.07(-0.84%)
Apr 16, 2015	8.810	8.856	8.800	8.856	1,735	+0.04(+0.42%)
Apr 14, 2015	8.819	8.819	8.819	8.819	215	-0.07(-0.83%)
Apr 13, 2015	8.912	8.912	8.893	8.893	4,259	+0.00(+0.00%)
Apr 10, 2015	8.856	8.893	8.856	8.893	241	-0.04(-0.42%)
Apr 09, 2015	8.926	8.930	8.800	8.930	1,943	+0.07(+0.84%)
Apr 08, 2015	8.902	8.902	8.772	8.856	32,504	-0.01(-0.10%)
Apr 07, 2015	8.911	8.911	8.772	8.865	2,685	+0.01(+0.10%)
Apr 06, 2015	8.838	8.912	8.726	8.856	6,929	-0.01(-0.10%)
Apr 02, 2015	8.828	8.865	8.865	8.865	1,617	+0.10(+1.15%)
Apr 01, 2015	8.726	8.819	8.726	8.764	1,534	-0.02(-0.20%)
Mar 31, 2015	8.800	8.800	8.772	8.782	1,251	+0.01(+0.06%)
Mar 30, 2015	8.736	8.782	8.735	8.776	4,435	+0.04(+0.47%)
Mar 27, 2015	8.754	8.830	8.735	8.735	1,946	-0.05(-0.53%)
Mar 26, 2015	8.782	8.782	8.782	8.782	166	-0.09(-1.04%)
Mar 25, 2015	8.737	8.893	8.737	8.874	928	-0.03(-0.31%)
Mar 24, 2015	8.717	8.912	8.680	8.902	3,319	+0.18(+2.02%)
Mar 23, 2015	8.726	8.726	8.726	8.726	377	-0.08(-0.95%)
Mar 20, 2015	8.726	8.810	8.726	8.810	3,213	+0.06(+0.74%)
Mar 19, 2015	8.727	8.727	8.726	8.745	2,925	+0.02(+0.21%)
Mar 18, 2015	8.893	8.893	8.726	8.726	833	-0.06(-0.63%)
Mar 17, 2015	8.819	8.819	8.782	8.782	795	-0.04(-0.42%)
Mar 16, 2015	8.874	8.912	8.819	8.819	543	-0.16(-1.76%)
Mar 13, 2015	8.820	8.976	8.819	8.976	1,340	+0.03(+0.31%)
Mar 12, 2015	8.856	8.949	8.856	8.949	2,556	+0.12(+1.37%)
Mar 11, 2015	8.921	9.041	8.828	8.828	1,223	+0.01(+0.11%)
Mar 10, 2015	8.828	8.837	8.819	8.819	778	-0.13(-1.45%)
Mar 09, 2015	8.856	8.949	8.856	8.949	8,465	-0.02(-0.21%)
Mar 06, 2015	8.837	8.967	8.837	8.967	560	+0.11(+1.26%)
Mar 05, 2015	9.004	9.051	8.624	8.856	60,288	-0.01(-0.10%)
Mar 04, 2015	8.865	8.865	8.865	8.865	223	+0.04(+0.42%)
Mar 03, 2015	8.874	8.921	8.828	8.828	757	+0.00(+0.00%)
Mar 02, 2015	8.865	8.865	8.819	8.828	2,138	-0.04(-0.42%)
Feb 27, 2015	8.865	8.865	8.865	8.865	344	-0.01(-0.10%)
Feb 26, 2015	8.857	8.874	8.857	8.874	393	-0.02(-0.21%)
Feb 25, 2015	8.874	8.893	8.865	8.893	771	-0.14(-1.54%)
Feb 24, 2015	9.006	9.051	8.865	9.032	5,029	+0.13(+1.46%)
Feb 23, 2015	9.023	9.023	8.902	8.902	29,464	-0.11(-1.23%)
Feb 20, 2015	8.837	9.014	8.819	9.014	3,044	+0.12(+1.36%)
Feb 19, 2015	8.902	8.902	8.884	8.893	136,006	+0.02(+0.23%)
Feb 18, 2015	8.872	8.902	8.872	8.873	490	-0.02(-0.23%)
Feb 17, 2015	8.837	8.902	8.782	8.893	17,859	+0.00(+0.00%)
Feb 13, 2015	9.041	8.893	8.893	8.893	20,381	-0.06(-0.62%)
Feb 12, 2015	8.958	8.958	8.949	8.949	1,078	-0.04(-0.41%)
Feb 11, 2015	8.930	8.986	8.884	8.986	3,570	+0.05(+0.52%)
Feb 10, 2015	8.921	8.939	8.902	8.939	471	+0.00(+0.00%)
Feb 09, 2015	9.060	9.125	8.902	8.939	15,263	-0.07(-0.82%)
Feb 06, 2015	9.088	9.213	9.004	9.014	15,205	+0.01(+0.10%)
Feb 05, 2015	9.041	9.041	8.856	9.004	26,066	-0.06(-0.72%)
Feb 04, 2015	9.106	9.106	8.922	9.069	2,116	+0.02(+0.20%)
Feb 03, 2015	9.162	9.180	8.995	9.051	35,693	-0.05(-0.51%)

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.