Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	11.93	12.19	11.62	11.71	2,115,549	+0.02(+0.17%)
Aug 30, 2016	11.66	11.93	11.51	11.69	1,089,076	+0.00(+0.00%)
Aug 29, 2016	11.46	11.78	11.22	11.69	2,117,810	+0.29(+2.54%)
Aug 26, 2016	13.51	13.57	11.00	11.40	10,292,789	-0.43(-3.63%)
Aug 25, 2016	11.59	11.84	11.45	11.83	2,722,800	+0.22(+1.89%)
Aug 24, 2016	12.00	12.01	11.50	11.61	1,335,672	-0.14(-1.19%)
Aug 23, 2016	11.76	12.01	11.68	11.75	1,126,301	-0.03(-0.25%)
Aug 22, 2016	11.60	11.80	11.51	11.78	1,640,775	+0.12(+1.03%)
Aug 19, 2016	12.62	12.63	11.21	11.66	4,573,947	-1.75(-13.05%)
Aug 18, 2016	13.43	13.72	13.39	13.41	1,072,674	+0.01(+0.07%)
Aug 17, 2016	13.67	13.71	13.35	13.40	675,967	-0.24(-1.76%)
Aug 16, 2016	13.75	13.97	13.55	13.64	730,738	-0.17(-1.23%)
Aug 15, 2016	13.65	13.87	13.65	13.81	663,109	+0.19(+1.40%)
Aug 12, 2016	13.53	13.72	13.42	13.62	297,838	+0.08(+0.59%)
Aug 11, 2016	13.32	13.71	13.32	13.54	553,817	+0.20(+1.50%)
Aug 10, 2016	13.54	13.82	13.24	13.34	625,066	-0.21(-1.55%)
Aug 09, 2016	13.25	13.61	13.20	13.55	907,670	+0.36(+2.73%)
Aug 08, 2016	13.10	13.40	13.06	13.19	676,020	+0.13(+1.00%)
Aug 05, 2016	12.80	13.13	12.74	13.06	855,360	+0.33(+2.59%)
Aug 04, 2016	12.62	12.94	12.62	12.73	541,002	+0.14(+1.11%)
Aug 03, 2016	12.27	12.63	12.20	12.59	435,511	+0.28(+2.27%)
Aug 02, 2016	12.39	12.74	12.26	12.31	703,447	-0.37(-2.92%)
Aug 01, 2016	12.60	12.95	12.50	12.68	755,186	+0.08(+0.63%)
Jul 29, 2016	12.44	12.68	12.26	12.60	1,434,172	+0.12(+0.96%)
Jul 28, 2016	12.37	12.55	12.26	12.48	678,179	+0.18(+1.46%)
Jul 27, 2016	12.35	12.64	12.23	12.30	803,190	+0.01(+0.08%)
Jul 26, 2016	12.12	12.66	12.09	12.29	856,141	+0.15(+1.24%)
Jul 25, 2016	11.85	12.17	11.81	12.14	774,795	+0.31(+2.62%)
Jul 22, 2016	11.80	11.94	11.68	11.83	570,183	+0.01(+0.08%)
Jul 21, 2016	11.75	12.08	11.69	11.82	1,296,865	+0.05(+0.42%)
Jul 20, 2016	11.70	11.83	11.52	11.77	1,151,527	+0.03(+0.26%)
Jul 19, 2016	11.84	11.97	11.66	11.74	739,471	+0.06(+0.51%)
Jul 18, 2016	11.69	11.87	11.41	11.68	763,959	-0.05(-0.43%)
Jul 15, 2016	11.70	12.02	11.36	11.73	1,352,347	+0.06(+0.51%)
Jul 14, 2016	11.60	11.74	11.44	11.67	762,810	+0.10(+0.86%)
Jul 13, 2016	11.58	11.66	11.49	11.57	732,299	+0.09(+0.78%)
Jul 12, 2016	11.26	11.70	11.17	11.48	1,316,721	+0.30(+2.68%)
Jul 11, 2016	11.17	11.27	11.10	11.18	820,745	+0.08(+0.72%)
Jul 08, 2016	11.17	11.39	11.06	11.10	1,178,951	-0.02(-0.18%)
Jul 07, 2016	10.85	11.17	10.84	11.12	906,817	+0.29(+2.68%)
Jul 06, 2016	10.79	10.97	10.66	10.83	1,097,015	-0.07(-0.64%)
Jul 05, 2016	10.80	10.93	10.55	10.90	905,989	-0.03(-0.27%)
Jul 01, 2016	10.90	10.93	10.93	10.93	1,110,400	+0.03(+0.28%)
Jun 30, 2016	10.60	10.90	10.36	10.90	1,459,881	+0.30(+2.83%)
Jun 29, 2016	10.41	10.61	10.15	10.60	1,180,540	+0.45(+4.43%)
Jun 28, 2016	10.00	10.30	9.980	10.15	1,070,963	+0.33(+3.36%)
Jun 27, 2016	10.00	10.04	9.660	9.820	1,818,464	-0.33(-3.25%)
Jun 24, 2016	10.09	10.60	10.07	10.15	5,417,520	-0.73(-6.71%)
Jun 23, 2016	10.46	11.02	10.44	10.88	1,662,397	+0.55(+5.32%)
Jun 22, 2016	10.61	10.67	10.25	10.33	1,233,220	-0.28(-2.64%)
Jun 21, 2016	10.64	10.70	10.39	10.61	1,676,652	+0.24(+2.31%)
Jun 20, 2016	9.940	10.51	9.620	10.37	2,647,794	+0.60(+6.14%)
Jun 17, 2016	10.00	10.03	9.620	9.770	4,467,060	-0.25(-2.50%)
Jun 16, 2016	10.38	10.40	9.950	10.02	1,864,897	-0.38(-3.65%)
Jun 15, 2016	10.72	10.80	10.37	10.40	1,412,555	-0.32(-2.99%)
Jun 14, 2016	10.75	10.85	10.60	10.72	1,243,698	-0.03(-0.28%)
Jun 13, 2016	10.84	10.91	10.67	10.75	1,428,021	-0.10(-0.92%)
Jun 10, 2016	11.40	11.50	10.79	10.85	2,007,572	-0.73(-6.30%)
Jun 09, 2016	11.69	11.70	11.45	11.58	837,882	-0.13(-1.11%)
Jun 08, 2016	11.60	11.75	11.33	11.71	1,330,146	+0.02(+0.17%)
Jun 07, 2016	11.74	11.82	11.64	11.69	1,657,174	-0.05(-0.43%)
Jun 06, 2016	11.74	11.85	11.63	11.74	1,273,025	+0.04(+0.34%)
Jun 03, 2016	11.68	11.84	11.51	11.70	2,074,032	+0.01(+0.09%)
Jun 02, 2016	11.93	12.00	11.60	11.69	2,585,411	+0.38(+3.36%)
Jun 01, 2016	11.67	11.71	11.17	11.31	2,349,034	-0.47(-3.99%)
May 31, 2016	11.97	12.00	11.69	11.78	1,889,957	-0.06(-0.51%)
May 27, 2016	12.40	11.84	11.84	11.84	5,285,500	-0.62(-4.98%)
May 26, 2016	11.95	12.61	11.05	12.46	11,924,566	-2.26(-15.35%)
May 25, 2016	14.84	14.95	14.40	14.72	2,492,826	+0.16(+1.10%)
May 24, 2016	14.95	15.20	14.54	14.56	2,009,578	-0.17(-1.15%)
May 23, 2016	14.63	15.08	14.46	14.73	1,590,899	+0.21(+1.45%)
May 20, 2016	14.40	14.96	14.19	14.52	1,186,281	+0.31(+2.18%)
May 19, 2016	14.10	14.37	13.90	14.21	696,741	+0.20(+1.43%)
May 18, 2016	13.99	14.15	13.90	14.01	396,871	+0.00(+0.00%)
May 17, 2016	14.22	14.40	13.99	14.01	476,728	-0.35(-2.44%)
May 16, 2016	14.17	14.44	14.07	14.36	605,394	+0.19(+1.34%)
May 13, 2016	13.98	14.47	13.82	14.17	1,183,524	+0.19(+1.36%)
May 12, 2016	14.27	14.30	13.76	13.98	671,553	-0.23(-1.62%)
May 11, 2016	14.26	14.40	14.11	14.21	817,775	-0.07(-0.49%)
May 10, 2016	14.22	14.50	14.10	14.28	1,050,368	+0.13(+0.92%)
May 09, 2016	14.18	14.41	13.99	14.15	780,629	+0.04(+0.28%)
May 06, 2016	14.08	14.39	13.95	14.11	825,615	-0.02(-0.14%)
May 05, 2016	14.20	14.33	14.04	14.13	646,879	-0.06(-0.42%)
May 04, 2016	14.17	14.35	14.02	14.19	1,160,663	-0.02(-0.14%)
May 03, 2016	14.44	14.44	14.13	14.21	581,043	-0.26(-1.80%)
May 02, 2016	14.51	14.76	14.19	14.47	722,948	-0.08(-0.55%)
Apr 29, 2016	14.35	14.67	14.30	14.55	668,078	+0.19(+1.32%)
Apr 28, 2016	14.27	14.73	14.21	14.36	595,841	+0.16(+1.13%)
Apr 27, 2016	14.81	14.89	14.17	14.20	557,070	-0.51(-3.47%)
Apr 26, 2016	14.83	14.91	14.63	14.71	824,836	+0.13(+0.89%)
Apr 25, 2016	14.15	14.68	14.09	14.58	933,807	+0.26(+1.82%)
Apr 22, 2016	13.69	14.32	13.69	14.32	531,519	+0.53(+3.84%)
Apr 21, 2016	14.21	14.24	13.46	13.79	1,401,146	-0.37(-2.61%)
Apr 20, 2016	14.75	14.75	14.12	14.16	1,210,407	-0.50(-3.41%)
Apr 19, 2016	14.33	15.02	14.25	14.66	1,138,946	+0.24(+1.66%)
Apr 18, 2016	14.14	14.56	14.01	14.42	739,514	+0.27(+1.91%)
Apr 15, 2016	14.61	14.64	14.13	14.15	1,613,029	-0.50(-3.41%)
Apr 14, 2016	14.80	14.99	14.61	14.65	698,624	-0.26(-1.74%)
Apr 13, 2016	14.45	15.00	14.45	14.91	1,413,598	+0.46(+3.18%)
Apr 12, 2016	14.41	14.75	14.20	14.45	779,935	+0.03(+0.21%)
Apr 11, 2016	14.36	14.69	14.24	14.42	650,016	+0.11(+0.77%)
Apr 08, 2016	14.66	14.70	14.21	14.31	730,586	-0.28(-1.92%)
Apr 07, 2016	14.80	14.97	14.30	14.59	908,397	-0.41(-2.73%)
Apr 06, 2016	14.73	15.04	14.57	15.00	2,546,231	+0.33(+2.25%)
Apr 05, 2016	14.07	15.35	13.90	14.67	2,217,746	+0.28(+1.95%)
Apr 04, 2016	13.71	14.80	13.57	14.39	6,924,060	-0.07(-0.48%)
Apr 01, 2016	13.65	14.55	13.47	14.46	1,590,804	+0.77(+5.62%)
Mar 31, 2016	13.25	14.08	13.13	13.69	1,325,881	+0.39(+2.93%)
Mar 30, 2016	13.34	13.50	12.96	13.30	892,515	-0.01(-0.08%)
Mar 29, 2016	13.36	13.46	12.50	13.31	1,023,656	-0.09(-0.67%)
Mar 28, 2016	13.10	13.46	12.65	13.40	783,837	+0.35(+2.68%)
Mar 24, 2016	13.24	13.05	13.05	13.05	916,100	+0.00(+0.00%)
Mar 23, 2016	13.84	13.84	12.99	13.05	770,054	-0.79(-5.71%)
Mar 22, 2016	12.95	13.99	12.86	13.84	1,344,143	+0.89(+6.87%)
Mar 21, 2016	12.41	13.04	12.37	12.95	1,723,426	+0.53(+4.27%)
Mar 18, 2016	13.07	13.07	12.23	12.42	3,043,387	-0.60(-4.61%)
Mar 17, 2016	12.31	13.18	12.26	13.02	1,627,698	+0.66(+5.34%)
Mar 16, 2016	12.37	12.82	12.10	12.36	1,602,438	+0.00(+0.00%)
Mar 15, 2016	13.04	13.06	12.25	12.36	1,263,854	-0.65(-5.00%)
Mar 14, 2016	13.00	13.20	12.75	13.01	1,176,997	+0.01(+0.08%)
Mar 11, 2016	13.01	13.25	12.55	13.00	797,887	+0.18(+1.40%)
Mar 10, 2016	13.30	13.33	12.65	12.82	958,243	-0.40(-3.03%)
Mar 09, 2016	13.29	13.52	12.96	13.22	746,873	+0.07(+0.53%)
Mar 08, 2016	13.46	13.46	12.84	13.15	1,278,497	-0.25(-1.87%)
Mar 07, 2016	13.98	14.32	13.11	13.40	1,533,448	-0.47(-3.39%)
Mar 04, 2016	14.45	15.00	13.76	13.87	1,220,916	-0.50(-3.48%)
Mar 03, 2016	16.40	16.40	13.91	14.37	4,192,345	-1.34(-8.53%)
Mar 02, 2016	15.17	15.95	15.00	15.71	1,669,837	+0.73(+4.87%)
Mar 01, 2016	14.42	15.45	14.25	14.98	1,827,313	+0.60(+4.17%)
Feb 29, 2016	13.50	14.48	13.34	14.38	1,367,479	+1.14(+8.61%)
Feb 26, 2016	13.30	13.84	13.12	13.24	1,229,880	+0.05(+0.38%)
Feb 25, 2016	12.28	13.49	12.25	13.19	1,407,595	+0.84(+6.80%)
Feb 24, 2016	12.58	12.84	12.20	12.35	1,405,961	-0.44(-3.44%)
Feb 23, 2016	12.58	12.87	12.32	12.79	484,183	+0.11(+0.87%)
Feb 22, 2016	12.80	13.08	12.50	12.68	456,128	-0.12(-0.94%)
Feb 19, 2016	12.83	12.89	12.30	12.80	352,543	-0.01(-0.08%)
Feb 18, 2016	12.95	13.33	12.27	12.81	601,594	-0.22(-1.69%)
Feb 17, 2016	12.70	14.00	12.68	13.03	1,132,149	+0.42(+3.33%)
Feb 16, 2016	11.96	13.17	11.86	12.61	766,862	+0.64(+5.35%)
Feb 12, 2016	11.72	11.97	11.97	11.97	372,200	+0.33(+2.84%)
Feb 11, 2016	11.80	12.15	11.52	11.64	525,391	-0.36(-3.00%)
Feb 10, 2016	11.75	12.22	11.75	12.00	548,090	+0.01(+0.08%)
Feb 09, 2016	12.50	12.62	11.75	11.99	798,722	-0.78(-6.11%)
Feb 08, 2016	12.03	12.82	11.05	12.77	1,884,062	+0.55(+4.50%)
Feb 05, 2016	13.00	13.12	12.01	12.22	1,101,753	-0.87(-6.65%)
Feb 04, 2016	12.40	13.35	12.07	13.09	785,950	+0.67(+5.39%)
Feb 03, 2016	12.43	12.77	12.00	12.42	677,360	-0.01(-0.08%)
Feb 02, 2016	12.83	13.11	12.12	12.43	772,970	-0.57(-4.38%)
Feb 01, 2016	12.96	13.12	12.65	13.00	536,919	-0.01(-0.08%)
Jan 29, 2016	13.19	13.87	12.94	13.01	701,448	-0.09(-0.69%)
Jan 28, 2016	13.91	13.94	13.04	13.10	666,803	-0.47(-3.46%)
Jan 27, 2016	13.56	13.89	13.40	13.57	395,246	-0.15(-1.09%)
Jan 26, 2016	14.01	14.09	13.53	13.72	792,208	-0.27(-1.93%)
Jan 25, 2016	13.54	14.16	13.52	13.99	1,064,612	+0.26(+1.89%)
Jan 22, 2016	13.40	14.36	13.33	13.73	824,678	+0.46(+3.47%)
Jan 21, 2016	13.34	13.66	13.08	13.27	497,599	-0.04(-0.30%)
Jan 20, 2016	14.00	14.00	12.96	13.31	1,762,105	-0.83(-5.87%)
Jan 19, 2016	14.40	14.40	13.93	14.14	1,301,298	+0.20(+1.43%)
Jan 15, 2016	14.00	13.94	13.94	13.94	1,168,400	-0.41(-2.86%)
Jan 14, 2016	13.79	14.81	13.57	14.35	1,233,708	+0.58(+4.21%)
Jan 13, 2016	14.02	14.44	13.46	13.77	932,799	-0.25(-1.78%)
Jan 12, 2016	14.19	14.40	13.84	14.02	796,245	+0.00(+0.00%)
Jan 11, 2016	13.76	14.26	13.50	14.02	1,005,921	+0.32(+2.34%)
Jan 08, 2016	14.24	14.36	13.61	13.70	822,889	-0.35(-2.49%)
Jan 07, 2016	13.85	14.18	13.61	14.05	1,202,170	-0.15(-1.06%)
Jan 06, 2016	13.97	14.90	13.81	14.20	1,156,392	-0.03(-0.21%)
Jan 05, 2016	14.29	14.48	13.60	14.23	1,462,636	-0.11(-0.77%)
Jan 04, 2016	15.34	15.34	14.11	14.34	1,503,828	-1.23(-7.90%)
Dec 31, 2015	16.00	15.57	15.57	15.57	943,000	-0.48(-2.99%)
Dec 30, 2015	15.93	16.30	15.84	16.05	889,298	-0.12(-0.74%)
Dec 29, 2015	16.65	16.83	16.02	16.17	735,291	-0.41(-2.47%)
Dec 28, 2015	16.46	16.95	16.29	16.58	812,253	+0.04(+0.24%)
Dec 24, 2015	16.97	16.54	16.54	16.54	382,100	-0.28(-1.66%)
Dec 23, 2015	16.31	16.89	16.31	16.82	648,518	+0.62(+3.83%)
Dec 22, 2015	16.01	16.64	15.60	16.20	1,308,916	+0.19(+1.19%)
Dec 21, 2015	17.00	17.27	15.37	16.01	1,530,468	-0.80(-4.76%)
Dec 18, 2015	16.81	17.47	16.55	16.81	6,288,475	-0.15(-0.88%)
Dec 17, 2015	17.72	17.95	16.71	16.96	1,252,448	-0.75(-4.23%)
Dec 16, 2015	17.74	17.94	17.02	17.71	1,214,125	+0.44(+2.55%)
Dec 15, 2015	17.04	17.76	16.67	17.27	1,114,461	+0.18(+1.05%)
Dec 14, 2015	17.54	17.92	16.85	17.09	1,192,256	-0.56(-3.17%)
Dec 11, 2015	17.70	18.39	17.32	17.65	1,973,515	-0.04(-0.23%)
Dec 10, 2015	17.63	18.12	17.51	17.69	1,806,580	+0.13(+0.74%)
Dec 09, 2015	17.75	18.23	17.49	17.56	2,244,503	+0.01(+0.06%)
Dec 08, 2015	16.11	17.71	16.11	17.55	1,671,126	+0.02(+0.11%)
Dec 07, 2015	16.75	17.70	16.41	17.53	3,064,546	+0.77(+4.59%)
Dec 04, 2015	16.00	17.15	15.60	16.76	3,300,560	+1.07(+6.82%)
Dec 03, 2015	16.10	16.20	14.62	15.69	4,368,382	+1.77(+12.72%)
Dec 02, 2015	13.74	14.59	13.65	13.92	2,329,256	+0.19(+1.38%)
Dec 01, 2015	12.85	13.81	12.72	13.73	1,311,335	+0.82(+6.35%)
Nov 30, 2015	13.01	13.13	12.63	12.91	1,255,423	-0.05(-0.39%)
Nov 27, 2015	13.01	13.27	12.26	12.96	853,500	-0.12(-0.92%)
Nov 25, 2015	14.09	13.08	13.08	13.08	1,398,800	-0.83(-5.97%)
Nov 24, 2015	14.29	14.33	13.65	13.91	1,780,750	-0.20(-1.42%)
Nov 23, 2015	15.08	15.17	13.50	14.11	2,900,619	-0.63(-4.27%)
Nov 20, 2015	15.89	16.00	14.55	14.74	6,171,869	-2.66(-15.29%)
Nov 19, 2015	17.25	18.06	17.17	17.40	404,533	+0.13(+0.75%)
Nov 18, 2015	17.25	17.50	17.12	17.27	595,961	+0.08(+0.47%)
Nov 17, 2015	17.19	17.54	17.06	17.19	604,913	-0.06(-0.35%)
Nov 16, 2015	17.18	17.30	17.00	17.25	374,196	+0.01(+0.06%)
Nov 13, 2015	17.14	17.44	16.97	17.24	721,809	+0.14(+0.82%)
Nov 12, 2015	17.05	17.49	17.03	17.10	374,166	-0.01(-0.06%)
Nov 11, 2015	17.12	17.43	17.06	17.11	665,013	-0.29(-1.67%)
Nov 10, 2015	17.55	17.65	16.90	17.40	714,915	-0.21(-1.19%)
Nov 09, 2015	17.50	17.89	17.50	17.61	597,870	-0.01(-0.06%)
Nov 06, 2015	17.80	18.05	17.30	17.62	389,603	-0.03(-0.17%)
Nov 05, 2015	17.35	17.73	17.30	17.65	704,201	+0.61(+3.58%)
Nov 04, 2015	17.65	17.79	17.00	17.04	727,943	-0.40(-2.29%)
Nov 03, 2015	17.38	17.68	16.91	17.44	831,993	+0.48(+2.83%)
Nov 02, 2015	18.35	18.36	16.68	16.96	1,542,433	-0.67(-3.80%)
Oct 30, 2015	17.83	17.99	17.25	17.63	712,858	-0.18(-1.01%)
Oct 29, 2015	18.06	18.32	17.75	17.81	920,798	-0.24(-1.33%)
Oct 28, 2015	17.75	18.48	17.71	18.05	813,344	+0.25(+1.40%)
Oct 27, 2015	18.76	19.28	17.57	17.80	1,303,662	-1.06(-5.62%)
Oct 26, 2015	19.18	19.30	18.76	18.86	505,525	-0.41(-2.13%)
Oct 23, 2015	19.59	19.60	19.13	19.27	553,112	-0.22(-1.13%)
Oct 22, 2015	19.31	19.61	18.91	19.49	812,481	+0.24(+1.25%)
Oct 21, 2015	19.70	19.86	18.85	19.25	1,101,178	-0.25(-1.28%)
Oct 20, 2015	18.65	19.57	18.28	19.50	1,231,315	+0.50(+2.63%)
Oct 19, 2015	18.56	19.08	18.07	19.00	855,592	+0.16(+0.85%)
Oct 16, 2015	19.86	19.95	18.66	18.84	1,216,050	-0.84(-4.27%)
Oct 15, 2015	20.47	20.60	18.62	19.68	1,790,013	-0.06(-0.30%)
Oct 14, 2015	18.78	20.03	18.70	19.74	2,502,601	+1.05(+5.62%)
Oct 13, 2015	18.36	19.40	18.01	18.69	2,977,751	+0.63(+3.49%)
Oct 12, 2015	17.23	18.45	17.01	18.06	6,056,818	+1.46(+8.80%)
Oct 09, 2015	16.25	16.64	15.91	16.60	1,999,388	+0.67(+4.21%)
Oct 08, 2015	16.04	16.09	15.50	15.93	4,194,055	-0.08(-0.50%)

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.