Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2016		10.29	10.29	10.29	89	+0.04(+0.37%)
Nov 28, 2016	10.33	10.33	10.25	10.25	11,322	-0.05(-0.45%)
Nov 25, 2016	10.28	10.30	10.13	10.30	937	-0.03(-0.26%)
Nov 23, 2016		10.33	10.33	10.33	0	+0.26(+2.56%)
Nov 22, 2016	10.19	10.19	10.07	10.07	1,501	-0.19(-1.82%)
Nov 17, 2016		10.26	10.26	10.26	113	-0.07(-0.69%)
Nov 16, 2016	10.33	10.34	10.33	10.33	3,897	+0.00(+0.00%)
Nov 15, 2016	10.36	10.46	10.33	10.33	2,813	+0.09(+0.87%)
Nov 14, 2016	10.19	10.42	10.19	10.24	3,153	+0.22(+2.21%)
Nov 11, 2016	10.02	10.02	9.190	10.02	3,426	+0.00(+0.01%)
Nov 10, 2016	9.233	9.794	9.233	10.02	4,264	+0.35(+3.60%)
Nov 09, 2016	9.402	9.669	9.349	9.669	9,336	+0.32(+3.42%)
Nov 08, 2016	9.402	9.402	9.300	9.349	5,488	+0.01(+0.10%)
Nov 07, 2016	9.331	9.340	9.331	9.340	1,762	+0.21(+2.34%)
Nov 04, 2016	9.082	9.260	8.904	9.126	26,346	-0.13(-1.44%)
Nov 03, 2016	9.304	9.323	9.260	9.260	8,852	-0.04(-0.48%)
Nov 02, 2016	9.313	9.313	9.304	9.304	1,262	-0.01(-0.10%)
Nov 01, 2016	9.278	9.313	9.278	9.313	2,204	-0.02(-0.19%)
Oct 31, 2016	9.313	9.349	9.313	9.331	6,685	+0.02(+0.19%)
Oct 28, 2016	9.340	9.340	9.313	9.313	425	-0.03(-0.30%)
Oct 27, 2016	9.341	9.341	9.341	9.341	193	+0.03(+0.30%)
Oct 26, 2016	9.313	9.349	9.304	9.313	3,389	-0.08(-0.85%)
Oct 25, 2016	9.260	9.402	9.260	9.393	6,735	+0.08(+0.86%)
Oct 24, 2016	9.349	9.402	9.313	9.313	3,967	-0.02(-0.19%)
Oct 18, 2016	9.322	9.331	9.331	9.331	2,021	+0.06(+0.67%)
Oct 14, 2016	9.269	9.269	9.269	9.269	2,246	-0.02(-0.19%)
Oct 13, 2016	9.287	9.287	9.287	9.287	180	-0.10(-1.04%)
Oct 07, 2016	9.269	9.385	9.385	9.385	28	-0.02(-0.19%)
Oct 06, 2016	9.402	9.402	9.402	9.402	1,120	+0.05(+0.57%)
Oct 05, 2016	9.349	9.349	9.340	9.349	18,880	+0.00(+0.00%)
Oct 04, 2016	9.696	9.696	9.180	9.349	3,866	-0.05(-0.57%)
Oct 03, 2016	9.126	10.01	9.126	9.402	12,464	+0.32(+3.53%)
Sep 30, 2016	9.082	9.082	9.082	9.082	112	+0.00(+0.00%)
Sep 29, 2016	9.135	9.135	9.082	9.082	3,370	-0.04(-0.49%)
Sep 28, 2016	9.126	9.135	9.126	9.126	3,633	+0.00(+0.00%)
Sep 27, 2016	9.126	9.126	9.126	9.126	1,428	+0.01(+0.10%)
Sep 23, 2016	9.082	9.117	9.117	9.117	30	+0.08(+0.89%)
Sep 22, 2016	9.049	9.049	9.037	9.037	2,528	-0.03(-0.29%)
Sep 21, 2016	8.993	9.064	8.993	9.064	1,343	-0.17(-1.80%)
Sep 20, 2016	9.195	9.230	9.195	9.230	290	+0.10(+1.13%)
Sep 19, 2016	9.055	9.229	9.055	9.126	4,402	+0.07(+0.79%)
Sep 16, 2016	8.984	9.073	8.984	9.055	12,847	+0.15(+1.70%)
Sep 15, 2016	8.904	8.904	8.904	8.904	243	+0.00(+0.00%)
Sep 14, 2016	8.904	8.904	8.904	8.904	1,417	-0.03(-0.39%)
Sep 13, 2016	8.939	8.939	8.939	8.939	294	+0.11(+1.20%)
Sep 12, 2016	8.815	8.984	8.815	8.833	617	-0.06(-0.71%)
Sep 09, 2016	8.859	8.975	8.859	8.896	816	+0.02(+0.21%)
Sep 07, 2016	8.877	8.877	8.877	8.877	90	-0.03(-0.30%)
Sep 06, 2016	8.859	8.993	8.850	8.904	3,952	+0.00(+0.00%)
Sep 02, 2016	8.984	8.904	8.904	8.904	673	+0.04(+0.45%)
Sep 01, 2016	8.864	8.864	8.864	8.864	475	-0.02(-0.20%)
Aug 31, 2016	8.792	8.895	8.792	8.882	3,073	+0.38(+4.45%)
Aug 30, 2016	8.503	8.503	8.503	8.503	1,179	-0.32(-3.63%)
Aug 29, 2016	8.932	8.932	8.672	8.824	8,330	-0.11(-1.20%)
Aug 26, 2016	8.992	8.993	8.904	8.930	17,745	-0.02(-0.20%)
Aug 25, 2016	8.913	8.948	8.904	8.948	7,409	+0.05(+0.55%)
Aug 24, 2016	9.028	9.028	8.899	8.899	818	+0.03(+0.35%)
Aug 23, 2016	8.868	8.868	8.868	8.868	281	-0.04(-0.40%)
Aug 18, 2016	8.904	8.904	8.904	8.904	449	+0.04(+0.50%)
Aug 17, 2016	8.859	8.859	8.859	8.859	234	-0.04(-0.40%)
Aug 15, 2016	8.895	8.895	8.895	8.895	112	-0.08(-0.94%)
Aug 12, 2016	8.993	8.993	8.926	8.979	1,666	-0.01(-0.15%)
Aug 11, 2016	8.930	8.993	8.930	8.993	7,593	+0.18(+2.02%)
Aug 10, 2016	8.815	8.922	8.815	8.815	3,077	-0.12(-1.30%)
Aug 09, 2016	8.930	8.930	8.930	8.930	286	+0.03(+0.30%)
Aug 08, 2016	8.930	8.930	8.904	8.904	4,040	+0.08(+0.91%)
Aug 05, 2016	8.815	8.883	8.815	8.824	3,930	-0.06(-0.64%)
Aug 04, 2016	8.824	8.881	8.824	8.881	2,197	+0.05(+0.54%)
Aug 03, 2016	8.938	8.938	8.815	8.833	9,848	-0.04(-0.42%)
Aug 02, 2016	8.948	8.948	8.869	8.869	505	+0.05(+0.62%)
Aug 01, 2016	8.904	8.975	8.476	8.815	8,563	-0.09(-1.00%)
Jul 29, 2016	8.779	8.904	8.779	8.904	540	+0.00(+0.00%)
Jul 28, 2016	8.770	8.904	8.761	8.904	2,653	+0.24(+2.77%)
Jul 27, 2016	8.663	8.663	8.619	8.663	2,055	-0.18(-1.99%)
Jul 25, 2016	8.839	8.839	8.839	8.839	134	+0.06(+0.70%)
Jul 22, 2016	8.531	8.795	8.531	8.778	51,820	+0.25(+2.89%)
Jul 21, 2016	8.707	8.817	8.461	8.531	35,185	+0.04(+0.52%)
Jul 20, 2016	8.443	8.487	8.443	8.487	5,266	+0.06(+0.73%)
Jul 18, 2016	8.426	8.426	8.426	8.426	5	+0.04(+0.53%)
Jul 15, 2016	8.224	8.382	8.224	8.382	1,301	-0.06(-0.73%)
Jul 14, 2016	8.356	8.452	8.356	8.443	4,023	+0.00(+0.00%)
Jul 13, 2016	8.505	8.707	8.435	8.443	6,708	-0.17(-1.94%)
Jul 11, 2016	8.655	8.611	8.611	8.611	22	-0.03(-0.31%)
Jul 08, 2016	8.487	8.637	8.487	8.637	2,615	+0.15(+1.76%)
Jul 07, 2016	8.496	8.565	8.487	8.488	4,182	-0.14(-1.63%)
Jul 05, 2016	8.663	8.795	8.487	8.628	16,198	+0.05(+0.62%)
Jun 30, 2016	8.531	8.575	8.575	8.575	13,302	-0.01(-0.10%)
Jun 29, 2016	8.708	8.708	8.584	8.584	2,438	+0.11(+1.24%)
Jun 28, 2016	8.479	8.479	8.479	8.479	2,276	+0.06(+0.68%)
Jun 27, 2016	8.460	8.460	8.421	8.421	1,139	+0.05(+0.58%)
Jun 24, 2016	8.364	8.373	8.364	8.373	731	+0.00(+0.00%)
Jun 23, 2016	8.408	8.470	8.373	8.373	6,050	-0.04(-0.42%)
Jun 22, 2016	8.408	8.408	8.408	8.408	674	-0.04(-0.42%)
Jun 21, 2016	8.444	8.444	8.443	8.443	230	-0.04(-0.41%)
Jun 20, 2016	8.479	8.479	8.479	8.479	568	+0.00(+0.00%)
Jun 16, 2016	8.699	8.479	8.479	8.479	28	+0.03(+0.31%)
Jun 14, 2016	8.443	8.452	8.452	8.452	27	+0.05(+0.63%)
Jun 13, 2016	8.400	8.400	8.400	8.400	238	-0.11(-1.34%)
Jun 09, 2016	8.514	8.514	8.514	8.514	2	+0.00(+0.00%)
Jun 07, 2016	8.637	8.514	8.514	8.514	244	-0.01(-0.10%)
Jun 06, 2016	8.523	8.531	8.514	8.523	2,592	+0.01(+0.10%)
Jun 03, 2016	8.540	8.575	8.514	8.514	4,899	+0.00(+0.00%)
Jun 02, 2016	8.514	8.514	8.514	8.514	321	+0.01(+0.10%)
Jun 01, 2016	8.540	8.619	8.496	8.505	8,771	-0.07(-0.82%)
May 31, 2016	8.445	8.575	8.408	8.575	5,108	+0.26(+3.17%)
May 27, 2016	8.347	8.312	8.312	8.312	3,865	-0.09(-1.04%)
May 26, 2016	8.443	8.443	8.399	8.399	1,729	+0.09(+1.05%)
May 25, 2016	8.312	8.312	8.312	8.312	1,423	-0.04(-0.42%)
May 24, 2016	8.338	8.347	8.338	8.347	570	+0.03(+0.32%)
May 23, 2016	8.320	8.320	8.320	8.320	198	+0.02(+0.21%)
May 20, 2016	8.303	8.303	8.303	8.303	266	-0.01(-0.11%)
May 19, 2016	8.283	8.312	8.276	8.312	5,473	-0.01(-0.11%)
May 18, 2016	8.320	8.338	8.276	8.320	2,826	-0.19(-2.27%)
May 17, 2016	8.514	8.514	8.514	8.514	1,234	+0.14(+1.71%)
May 13, 2016	8.312	8.370	8.370	8.370	28	+0.06(+0.71%)
May 12, 2016	8.312	8.312	8.312	8.312	142	-0.08(-0.91%)
May 10, 2016	8.320	8.388	8.388	8.388	1,932	+0.07(+0.81%)
May 09, 2016	8.389	8.389	8.320	8.320	818	+0.00(+0.00%)
May 05, 2016	8.382	8.320	8.320	8.320	454	+0.01(+0.13%)
May 04, 2016	8.320	8.417	8.310	8.310	1,421	-0.02(-0.23%)
May 02, 2016	8.312	8.329	8.329	8.329	12,051	+0.01(+0.11%)
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%)

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.