Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	13.02	13.02	12.72	12.72	807	-0.30(-2.34%)
Apr 27, 2016	12.96	13.03	13.03	13.03	7,727	+0.30(+2.34%)
Apr 26, 2016	12.72	12.73	12.72	12.73	297	+0.24(+1.92%)
Apr 25, 2016	12.49	12.49	12.49	12.49	147	-0.02(-0.16%)
Apr 21, 2016	12.75	12.75	12.51	12.51	118	-0.32(-2.46%)
Apr 19, 2016	13.04	12.83	12.83	12.83	729	-0.16(-1.27%)
Apr 18, 2016	12.84	13.10	12.84	12.99	2,716	+0.12(+0.96%)
Apr 15, 2016	13.18	13.18	12.87	12.87	1,831	-0.13(-1.00%)
Apr 14, 2016	13.00	13.00	13.00	13.00	192	-0.16(-1.25%)
Apr 12, 2016	13.33	13.33	13.16	13.16	16	+0.11(+0.84%)
Apr 11, 2016	13.09	13.13	13.05	13.05	901	-0.10(-0.78%)
Apr 08, 2016	12.94	13.15	12.72	13.15	2,047	+0.16(+1.21%)
Apr 05, 2016	12.78	13.00	13.00	13.00	4,665	+0.13(+1.01%)
Apr 04, 2016	13.02	13.02	12.80	12.87	2,277	-0.16(-1.26%)
Apr 01, 2016	12.94	13.04	12.71	13.03	3,007	+0.64(+5.15%)
Mar 31, 2016	12.39	12.39	12.39	12.39	174	-0.21(-1.70%)
Mar 30, 2016	12.77	12.77	12.54	12.61	2,230	+0.08(+0.61%)
Mar 29, 2016	12.40	13.01	12.40	12.53	6,404	+0.37(+3.06%)
Mar 24, 2016	11.88	12.16	12.16	12.16	1,919	+0.30(+2.57%)
Mar 23, 2016	11.85	11.85	11.85	11.85	333	-0.09(-0.74%)
Mar 21, 2016	12.04	11.94	11.94	11.94	1,033	-0.34(-2.76%)
Mar 18, 2016	12.28	12.28	12.27	12.28	931	+0.17(+1.40%)
Mar 17, 2016	12.05	12.27	12.05	12.11	586	-0.00(-0.03%)
Mar 16, 2016	11.91	12.11	11.73	12.11	1,634	+0.23(+1.91%)
Mar 15, 2016	11.87	11.89	11.77	11.89	2,174	-0.13(-1.12%)
Mar 14, 2016	12.02	12.02	12.02	12.02	586	+0.02(+0.15%)
Mar 11, 2016	12.17	12.17	12.00	12.00	786	+0.02(+0.16%)
Mar 10, 2016	11.86	12.05	11.86	11.99	3,241	-0.26(-2.11%)
Mar 09, 2016	11.95	12.24	11.95	12.24	1,799	+0.36(+2.99%)
Mar 08, 2016	12.20	12.38	11.89	11.89	2,300	-0.36(-2.95%)
Mar 07, 2016	12.46	12.53	12.15	12.25	5,596	-0.17(-1.34%)
Mar 04, 2016	12.38	12.57	12.38	12.42	893	+0.06(+0.49%)
Mar 03, 2016	12.27	12.52	12.27	12.36	2,716	+0.12(+1.00%)
Mar 02, 2016	12.23	12.23	12.23	12.23	580	+0.04(+0.33%)
Mar 01, 2016	12.13	12.19	12.01	12.19	2,096	+0.08(+0.68%)
Feb 29, 2016	12.16	12.16	11.89	12.11	4,079	+0.25(+2.11%)
Feb 26, 2016	12.05	12.27	11.86	11.86	1,812	-0.33(-2.72%)
Feb 25, 2016	12.06	12.19	12.05	12.19	958	-0.01(-0.11%)
Feb 24, 2016	12.21	12.21	12.21	12.21	197	-0.04(-0.33%)
Feb 22, 2016	12.08	12.25	12.25	12.25	590	+0.24(+1.97%)
Feb 19, 2016	12.01	12.01	12.01	12.01	215	+0.02(+0.14%)
Feb 17, 2016	11.99	11.99	11.99	11.99	147	-0.03(-0.26%)
Feb 16, 2016	12.07	12.11	12.02	12.02	615	+0.22(+1.89%)
Feb 12, 2016	11.81	11.80	11.80	11.80	738	-0.14(-1.13%)
Feb 11, 2016	11.95	11.95	11.94	11.94	367	-0.02(-0.17%)
Feb 10, 2016	12.14	12.15	11.94	11.96	1,173	-0.29(-2.38%)
Feb 08, 2016	12.19	12.25	12.19	12.25	317	-0.13(-1.03%)
Feb 05, 2016	12.75	12.77	12.34	12.38	6,219	-0.47(-3.64%)
Feb 03, 2016	12.85	13.01	12.63	12.84	87	+0.11(+0.90%)
Feb 02, 2016	12.74	12.83	12.73	12.73	1,181	-0.01(-0.11%)
Feb 01, 2016	12.68	12.74	12.68	12.74	1,002	-0.14(-1.05%)
Jan 29, 2016	12.67	13.05	12.54	12.88	5,639	+0.64(+5.26%)
Jan 27, 2016	12.43	12.43	12.23	12.23	2	-0.26(-2.06%)
Jan 26, 2016	12.36	12.49	12.36	12.49	1,055	+0.40(+3.33%)
Jan 25, 2016	12.15	12.16	12.09	12.09	1,185	+0.03(+0.25%)
Jan 22, 2016	12.08	12.19	12.06	12.06	3,070	+0.21(+1.77%)
Jan 21, 2016	11.85	11.85	11.85	11.85	804	+0.09(+0.81%)
Jan 20, 2016	11.77	11.77	11.75	11.75	513	-0.12(-1.04%)
Jan 19, 2016	11.99	12.10	11.88	11.88	1,756	+0.02(+0.13%)
Jan 15, 2016	11.89	11.86	11.86	11.86	4,133	-0.05(-0.40%)
Jan 14, 2016	11.75	11.91	11.60	11.91	2,347	-0.08(-0.68%)
Jan 12, 2016	11.96	11.99	11.99	11.99	738	+0.12(+0.97%)
Jan 11, 2016	11.99	11.99	11.87	11.87	1,008	-0.12(-0.96%)
Jan 08, 2016	12.25	12.28	11.99	11.99	2,046	-0.22(-1.81%)
Jan 07, 2016	12.25	12.39	12.08	12.21	1,687	-0.04(-0.35%)
Jan 06, 2016	11.89	12.25	11.89	12.25	1,214	+0.22(+1.86%)
Jan 05, 2016	12.10	12.10	12.03	12.03	532	-0.13(-1.09%)
Jan 04, 2016	12.04	12.16	12.04	12.16	3,872	+0.10(+0.87%)
Dec 31, 2015	12.07	12.06	12.06	12.06	1,181	-0.10(-0.84%)
Dec 30, 2015	12.17	12.35	12.13	12.16	3,159	+0.03(+0.28%)
Dec 29, 2015	12.13	12.13	12.13	12.13	182	+0.21(+1.74%)
Dec 28, 2015	11.92	11.92	11.92	11.92	176	-0.12(-1.00%)
Dec 24, 2015	11.90	12.04	12.04	12.04	1,196	-0.09(-0.78%)
Dec 23, 2015	11.85	12.13	11.85	12.13	2,020	+0.24(+2.03%)
Dec 22, 2015	11.43	12.04	11.34	11.89	7,226	+0.33(+2.89%)
Dec 21, 2015	11.56	11.56	11.56	11.56	445	+0.02(+0.17%)
Dec 18, 2015	11.65	11.66	11.54	11.54	907	-0.17(-1.43%)
Dec 16, 2015	11.70	11.70	11.70	11.70	32	+0.04(+0.33%)
Dec 15, 2015	11.67	11.67	11.67	11.67	1,121	-0.21(-1.73%)
Dec 14, 2015	11.87	11.87	11.87	11.87	871	+0.03(+0.26%)
Dec 11, 2015	11.80	11.84	11.80	11.84	1,502	+0.06(+0.50%)
Dec 10, 2015	11.66	11.78	11.33	11.78	7,619	-0.09(-0.76%)
Dec 09, 2015	11.87	11.87	11.87	11.87	487	+0.26(+2.25%)
Dec 08, 2015	11.61	11.61	11.61	11.61	566	-0.30(-2.53%)
Dec 07, 2015	11.76	11.91	11.76	11.91	626	+0.09(+0.73%)
Dec 04, 2015	11.56	11.89	11.56	11.82	3,534	+0.03(+0.28%)
Dec 02, 2015	11.78	11.79	11.79	11.79	1,495	+0.01(+0.11%)
Dec 01, 2015	11.64	11.82	11.64	11.78	1,296	+0.11(+0.92%)
Nov 27, 2015	11.53	11.67	11.53	11.67	318	+0.21(+1.82%)
Nov 25, 2015	11.46	11.46	11.46	11.46	149	+0.32(+2.87%)
Nov 24, 2015	11.33	11.41	11.14	11.14	13,045	-0.12(-1.07%)
Nov 23, 2015	11.54	11.73	11.24	11.26	9,379	-0.21(-1.80%)
Nov 20, 2015	11.47	11.47	11.47	11.47	405	+0.06(+0.51%)
Nov 19, 2015	11.42	11.53	11.41	11.41	1,345	+0.20(+1.74%)
Nov 18, 2015	11.56	11.56	11.22	11.22	1,227	+0.07(+0.60%)
Nov 17, 2015	11.19	11.19	11.15	11.15	1,018	+0.03(+0.26%)
Nov 16, 2015	11.33	11.37	11.12	11.12	1,872	-0.43(-3.72%)
Nov 13, 2015	11.55	11.55	11.55	11.55	750	-0.11(-0.94%)
Nov 12, 2015	11.65	11.66	11.40	11.66	5,351	+0.12(+1.07%)
Nov 09, 2015	11.54	11.54	11.54	11.54	1,794	-0.21(-1.82%)
Nov 06, 2015	12.05	12.07	11.57	11.75	3,261	+0.03(+0.29%)
Nov 03, 2015	11.86	11.72	11.72	11.72	2,242	+0.01(+0.06%)
Nov 02, 2015	11.61	11.85	11.60	11.71	2,990	+0.07(+0.63%)
Oct 30, 2015	11.82	11.82	11.54	11.64	14,159	-0.28(-2.36%)
Oct 29, 2015	12.05	12.05	11.89	11.92	3,853	-0.24(-1.98%)
Oct 28, 2015	12.28	12.35	12.10	12.16	2,511	+0.01(+0.11%)
Oct 27, 2015	12.31	12.32	12.09	12.15	6,830	-0.09(-0.76%)
Oct 26, 2015	12.23	12.24	12.23	12.24	704	-0.14(-1.13%)
Oct 22, 2015	12.65	12.65	12.33	12.38	110	-0.27(-2.17%)
Oct 21, 2015	13.01	13.01	12.65	12.65	1,846	-0.24(-1.87%)
Oct 20, 2015	13.18	13.18	12.83	12.89	1,815	-0.45(-3.36%)
Oct 19, 2015	12.48	13.34	12.48	13.34	14,131	+0.90(+7.26%)
Oct 16, 2015	12.49	12.55	12.37	12.44	1,682	+0.13(+1.09%)
Oct 15, 2015	12.04	12.44	12.04	12.31	1,178	+0.13(+1.10%)
Oct 14, 2015	12.09	12.21	12.03	12.17	2,631	-0.09(-0.71%)
Oct 13, 2015	12.51	12.51	12.26	12.26	1,857	-0.11(-0.92%)
Oct 12, 2015	12.37	12.37	12.37	12.37	224	+0.13(+1.09%)
Oct 09, 2015	12.16	12.24	12.16	12.24	448	+0.10(+0.83%)
Oct 08, 2015	12.03	12.14	12.03	12.14	1,360	+0.10(+0.83%)
Oct 07, 2015	12.03	12.09	12.03	12.04	768	-0.07(-0.55%)
Oct 06, 2015	11.96	12.14	11.85	12.11	2,489	+0.13(+1.12%)
Oct 05, 2015	11.91	11.97	11.76	11.97	2,713	+0.00(+0.00%)
Oct 02, 2015	11.97	11.97	11.97	11.97	234	+0.01(+0.06%)
Oct 01, 2015	11.82	11.96	11.82	11.96	738	+0.03(+0.22%)
Sep 30, 2015	11.88	11.94	11.84	11.94	971	+0.12(+0.99%)
Sep 29, 2015	11.62	11.82	11.62	11.82	3,535	+0.06(+0.51%)
Sep 28, 2015	11.63	11.82	11.61	11.76	4,456	+0.07(+0.56%)
Sep 25, 2015	11.82	11.82	11.64	11.70	7,533	-0.12(-1.00%)
Sep 24, 2015	11.92	11.92	11.62	11.81	7,752	-0.16(-1.32%)
Sep 23, 2015	12.07	12.07	11.91	11.97	6,122	-0.10(-0.82%)
Sep 22, 2015	11.91	12.10	11.91	12.07	4,532	-0.16(-1.30%)
Sep 21, 2015	12.38	12.41	12.18	12.23	7,683	+0.14(+1.15%)
Sep 18, 2015	12.80	12.94	12.09	12.09	49,576	-0.90(-6.96%)
Sep 17, 2015	12.47	13.04	12.47	13.00	13,573	+0.55(+4.46%)
Sep 16, 2015	12.35	12.47	12.29	12.44	7,603	+0.13(+1.07%)
Sep 15, 2015	12.38	12.49	12.21	12.31	12,132	+0.13(+1.03%)
Sep 14, 2015	12.01	12.36	12.01	12.18	22,448	+0.16(+1.32%)
Sep 11, 2015	11.39	12.03	11.36	12.03	14,707	+0.63(+5.56%)
Sep 10, 2015	11.45	11.57	11.29	11.39	25,230	+0.09(+0.76%)
Sep 09, 2015	11.19	11.35	11.19	11.31	10,172	+0.10(+0.87%)
Sep 08, 2015	10.77	11.38	10.77	11.21	8,133	+0.38(+3.49%)
Sep 04, 2015	10.83	10.83	10.83	10.83	1,665	-0.03(-0.30%)
Sep 03, 2015	10.97	10.97	10.86	10.86	832	+0.15(+1.39%)
Sep 01, 2015	10.72	10.72	10.72	10.71	1	-0.15(-1.37%)
Aug 31, 2015	10.96	11.02	10.86	10.86	3,313	-0.12(-1.08%)
Aug 28, 2015	10.98	10.98	10.98	10.98	340	-0.08(-0.72%)
Aug 27, 2015	10.89	11.21	10.89	11.06	938	+0.22(+2.07%)
Aug 26, 2015	10.49	10.84	10.49	10.84	2,801	+0.12(+1.11%)
Aug 25, 2015	10.73	10.78	10.72	10.72	2,316	-0.24(-2.17%)
Aug 24, 2015	10.90	10.96	10.90	10.96	1,347	-0.21(-1.89%)
Aug 21, 2015	10.57	11.36	10.57	11.17	3,850	+0.03(+0.30%)
Aug 20, 2015	10.85	11.21	10.85	11.13	937	+0.09(+0.78%)
Aug 19, 2015	10.83	11.05	10.83	11.05	8,761	-0.09(-0.83%)
Aug 18, 2015	11.32	11.32	11.07	11.14	605	-0.09(-0.82%)
Aug 17, 2015	11.10	11.26	11.08	11.23	2,589	-0.15(-1.35%)
Aug 14, 2015	11.39	11.39	11.39	11.39	378	+0.11(+0.96%)
Aug 13, 2015	11.28	11.28	11.28	11.28	454	+0.04(+0.37%)
Aug 12, 2015	11.26	11.26	11.24	11.24	605	-0.04(-0.36%)
Aug 11, 2015	11.15	11.28	11.15	11.28	911	-0.14(-1.21%)
Aug 07, 2015	11.39	11.44	11.31	11.42	15	+0.15(+1.35%)
Aug 06, 2015	11.23	11.27	11.23	11.27	454	-0.09(-0.81%)
Aug 05, 2015	11.39	11.43	11.36	11.36	5,905	-0.01(-0.06%)
Aug 04, 2015	11.35	11.37	11.35	11.37	3,734	-0.08(-0.69%)
Aug 03, 2015	11.44	11.44	11.44	11.44	416	+0.09(+0.76%)
Jul 31, 2015	11.37	11.37	11.36	11.36	681	+0.13(+1.18%)
Jul 30, 2015	11.38	11.38	11.23	11.23	5,860	-0.15(-1.28%)
Jul 29, 2015	11.36	11.37	11.36	11.37	919	-0.03(-0.23%)
Jul 28, 2015	11.36	11.40	11.36	11.40	969	+0.04(+0.35%)
Jul 27, 2015	11.36	11.36	11.36	11.36	317	+0.00(+0.00%)
Jul 24, 2015	11.36	11.36	11.29	11.36	1,063	-0.01(-0.05%)
Jul 23, 2015	11.36	11.36	11.36	11.36	166	-0.15(-1.33%)
Jul 22, 2015	11.76	11.79	11.46	11.52	4,553	-0.13(-1.13%)
Jul 21, 2015	11.68	11.68	11.65	11.65	308	+0.03(+0.28%)
Jul 20, 2015	11.57	11.70	11.56	11.62	4,732	-0.22(-1.84%)
Jul 17, 2015	11.64	11.89	11.64	11.83	3,272	+0.02(+0.17%)
Jul 16, 2015	11.74	11.81	11.70	11.81	1,555	+0.12(+1.02%)
Jul 15, 2015	11.70	11.70	11.70	11.70	151	+0.03(+0.28%)
Jul 14, 2015	11.67	11.76	11.63	11.66	4,691	+0.02(+0.17%)
Jul 13, 2015	11.76	11.76	11.64	11.64	1,591	-0.05(-0.40%)
Jul 10, 2015	11.60	11.69	11.41	11.69	1,892	+0.13(+1.14%)
Jul 09, 2015	11.57	11.57	11.55	11.56	2,577	-0.01(-0.11%)
Jul 08, 2015	11.62	11.62	11.57	11.57	560	+0.09(+0.75%)
Jul 07, 2015	11.29	11.50	11.29	11.48	5,696	+0.13(+1.16%)
Jul 06, 2015	11.32	11.56	11.27	11.35	4,694	-0.04(-0.35%)
Jul 02, 2015	11.21	11.39	11.39	11.39	7,419	+0.15(+1.35%)
Jun 30, 2015	11.21	11.31	11.21	11.24	3	-0.02(-0.15%)
Jun 29, 2015	11.21	11.27	11.17	11.26	7,169	-0.07(-0.58%)
Jun 26, 2015	11.36	11.37	11.32	11.32	1,167	+0.12(+1.11%)
Jun 25, 2015	11.26	11.31	11.20	11.20	2,431	-0.12(-1.07%)
Jun 24, 2015	11.26	11.32	11.19	11.32	1,317	-0.03(-0.25%)
Jun 23, 2015	11.60	11.60	11.34	11.35	4,693	-0.03(-0.23%)
Jun 22, 2015	11.60	11.60	11.37	11.37	1,262	-0.03(-0.29%)
Jun 19, 2015	11.24	11.41	11.24	11.41	3,206	+0.14(+1.21%)
Jun 18, 2015	11.20	11.27	11.20	11.27	920	+0.11(+0.99%)
Jun 17, 2015	11.15	11.16	11.14	11.16	7,852	-0.03(-0.23%)
Jun 16, 2015	11.09	11.18	11.08	11.18	4,780	+0.05(+0.46%)
Jun 15, 2015	11.08	11.15	11.08	11.13	2,422	-0.01(-0.11%)
Jun 12, 2015	11.08	11.15	11.08	11.15	3,146	+0.07(+0.59%)
Jun 11, 2015	11.04	11.08	10.97	11.08	3,039	+0.17(+1.55%)
Jun 10, 2015	10.82	11.02	10.82	10.91	7,441	-0.01(-0.12%)
Jun 09, 2015	10.66	10.94	10.66	10.92	14,176	+0.09(+0.84%)
Jun 08, 2015	10.78	10.83	10.78	10.83	1,035	+0.06(+0.54%)
Jun 05, 2015	11.08	11.08	10.75	10.77	11,353	-0.30(-2.71%)
Jun 04, 2015	11.08	11.08	11.03	11.07	4,450	-0.01(-0.06%)
Jun 03, 2015	11.11	11.11	11.08	11.08	7,818	+0.00(+0.00%)
Jun 02, 2015	11.06	11.08	11.06	11.08	958	-0.13(-1.16%)
Jun 01, 2015	11.21	11.21	11.21	11.21	171	+0.10(+0.94%)
May 29, 2015	11.11	11.11	11.11	11.11	699	-0.05(-0.47%)
May 28, 2015	11.33	11.33	11.16	11.16	3,884	-0.18(-1.61%)
May 27, 2015	11.20	11.37	11.20	11.34	1,914	+0.10(+0.87%)
May 26, 2015	11.18	11.25	11.18	11.24	3,148	-0.01(-0.06%)
May 20, 2015	11.31	11.25	11.25	11.25	2,147	-0.01(-0.06%)
May 19, 2015	11.35	11.35	11.26	11.26	615	+0.03(+0.23%)
May 18, 2015	11.16	11.40	11.16	11.23	920	-0.08(-0.75%)
May 15, 2015	11.35	11.35	11.31	11.31	306	+0.10(+0.87%)
May 14, 2015	11.17	11.22	11.15	11.22	1,672	+0.07(+0.64%)
May 13, 2015	11.39	11.39	11.09	11.15	6,258	-0.01(-0.06%)
May 12, 2015	11.24	11.24	11.09	11.15	998	-0.17(-1.50%)
May 11, 2015	11.41	11.56	11.32	11.32	6,229	-0.10(-0.86%)
May 08, 2015	11.42	11.42	11.42	11.42	506	+0.07(+0.66%)
May 07, 2015	11.29	11.41	11.29	11.34	2,002	-0.01(-0.08%)
May 06, 2015	11.43	11.43	11.31	11.35	1,026	+0.01(+0.06%)
May 05, 2015	11.51	11.52	11.35	11.35	3,666	-0.23(-1.97%)
May 04, 2015	11.72	11.72	11.57	11.58	1,603	+0.07(+0.57%)

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.