Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	11.90	11.90	11.71	11.80	853	-0.05(-0.45%)
Apr 28, 2016	11.85	11.85	11.85	11.85	793	+0.04(+0.34%)
Apr 27, 2016	11.85	11.85	11.81	11.81	554	+0.21(+1.81%)
Apr 26, 2016	11.67	11.76	11.60	11.60	3,498	-0.07(-0.60%)
Apr 25, 2016	11.71	11.71	11.67	11.67	638	-0.06(-0.51%)
Apr 22, 2016	11.87	11.87	11.73	11.73	2,997	+0.22(+1.91%)
Apr 21, 2016	11.67	11.74	11.51	11.51	6,470	-0.41(-3.44%)
Apr 20, 2016	11.72	11.92	11.66	11.92	4,777	+0.42(+3.65%)
Apr 19, 2016	11.57	11.75	11.49	11.50	3,906	+0.26(+2.31%)
Apr 18, 2016	11.14	11.24	11.14	11.24	2,330	-0.11(-0.97%)
Apr 15, 2016	11.47	11.47	11.28	11.35	11,591	-0.16(-1.39%)
Apr 14, 2016	11.42	11.58	11.21	11.51	17,493	+0.02(+0.17%)
Apr 13, 2016	11.57	11.57	11.47	11.49	1,592	+0.08(+0.70%)
Apr 12, 2016	11.30	11.45	11.30	11.41	16,497	+0.17(+1.51%)
Apr 11, 2016	11.25	11.25	11.24	11.24	695	+0.12(+1.08%)
Apr 08, 2016	11.12	11.12	11.10	11.12	2,184	+0.26(+2.39%)
Apr 07, 2016	10.98	11.04	10.86	10.86	2,032	-0.12(-1.09%)
Apr 06, 2016	10.99	11.01	10.98	10.98	2,472	+0.04(+0.37%)
Apr 05, 2016	10.94	10.94	10.94	10.94	139	-0.03(-0.27%)
Apr 04, 2016	10.87	11.05	10.87	10.97	5,208	+0.00(+0.00%)
Apr 01, 2016	10.94	11.01	10.94	10.97	636	-0.15(-1.35%)
Mar 31, 2016	11.25	11.25	11.12	11.12	361	+0.10(+0.91%)
Mar 30, 2016	11.02	11.02	11.02	11.02	168	+0.22(+2.04%)
Mar 29, 2016	10.74	10.80	10.71	10.80	1,187	+0.05(+0.47%)
Mar 28, 2016	10.85	10.85	10.72	10.75	2,679	-0.02(-0.19%)
Mar 24, 2016		10.77	10.77	10.77	0	-0.10(-0.92%)
Mar 23, 2016	10.89	10.89	10.87	10.87	318	+0.07(+0.65%)
Mar 22, 2016	10.87	10.87	10.80	10.80	854	+0.18(+1.69%)
Mar 21, 2016	10.62	10.62	10.62	10.62	400	+0.00(+0.00%)
Mar 18, 2016	10.79	10.80	10.60	10.62	56,522	+0.01(+0.09%)
Mar 17, 2016	10.64	10.64	10.50	10.61	20,006	+0.25(+2.41%)
Mar 16, 2016	10.27	10.36	10.20	10.36	23,715	+0.26(+2.57%)
Mar 15, 2016	10.29	10.29	10.10	10.10	8,545	-0.30(-2.88%)
Mar 14, 2016	10.22	10.46	10.22	10.40	2,316	+0.18(+1.76%)
Mar 10, 2016		10.22	10.22	10.22	19	-0.05(-0.49%)
Mar 09, 2016	10.33	10.42	10.17	10.27	2,875	-0.02(-0.21%)
Mar 08, 2016	10.42	10.42	10.29	10.29	1,233	+0.00(+0.02%)
Mar 07, 2016	10.34	10.34	10.22	10.29	3,118	+0.22(+2.21%)
Mar 04, 2016	10.05	10.14	10.04	10.07	4,531	-0.08(-0.81%)
Mar 03, 2016	10.01	10.15	10.00	10.15	7,188	+0.40(+4.10%)
Mar 02, 2016	9.820	9.950	9.750	9.750	1,220	-0.24(-2.40%)
Mar 01, 2016	9.930	9.990	9.900	9.990	1,005	+0.19(+1.94%)
Feb 29, 2016	9.780	9.800	9.770	9.800	2,931	+0.28(+2.94%)
Feb 25, 2016		9.520	9.520	9.520	94	+0.11(+1.17%)
Feb 24, 2016	9.320	9.410	9.260	9.410	8,118	-0.01(-0.11%)
Feb 23, 2016	9.440	9.500	9.420	9.420	3,442	-0.08(-0.84%)
Feb 22, 2016	9.590	9.600	9.500	9.500	3,464	+0.21(+2.26%)
Feb 19, 2016	9.380	9.380	9.270	9.290	2,848	-0.30(-3.13%)
Feb 18, 2016	9.760	9.760	9.590	9.590	3,344	-0.03(-0.31%)
Feb 17, 2016	9.490	9.620	9.490	9.620	2,800	+0.36(+3.89%)
Feb 16, 2016	9.230	9.260	9.190	9.260	4,791	+0.04(+0.46%)
Feb 12, 2016		9.218	9.218	9.218	0	+0.18(+1.97%)
Feb 11, 2016	9.000	9.040	8.952	9.040	1,500	-0.21(-2.27%)
Feb 10, 2016	9.200	9.250	9.200	9.250	270	+0.07(+0.76%)
Feb 09, 2016	9.220	9.270	9.180	9.180	1,892	-0.38(-4.03%)
Feb 05, 2016		9.565	9.565	9.565	0	+0.04(+0.37%)
Feb 04, 2016	9.360	9.700	9.360	9.530	3,042	+0.11(+1.17%)
Feb 03, 2016	9.200	9.420	9.200	9.420	786	+0.30(+3.29%)
Feb 02, 2016	9.100	9.160	9.090	9.120	2,751	-0.23(-2.46%)
Feb 01, 2016	9.470	9.470	9.350	9.350	1,209	-0.30(-3.11%)
Jan 29, 2016	9.570	9.714	9.540	9.650	31,550	+0.25(+2.66%)
Jan 28, 2016	9.420	9.420	9.250	9.400	18,035	+0.23(+2.51%)
Jan 27, 2016	9.250	9.330	9.170	9.170	2,627	-0.03(-0.33%)
Jan 26, 2016	9.010	9.200	9.010	9.200	913	+0.22(+2.45%)
Jan 25, 2016	9.040	9.040	8.920	8.980	3,479	-0.22(-2.35%)
Jan 22, 2016	9.120	9.197	9.120	9.197	1,758	+0.61(+7.06%)
Jan 21, 2016	8.580	8.600	8.440	8.590	6,673	-0.26(-2.94%)
Jan 20, 2016	8.770	8.850	8.700	8.850	19,235	-0.34(-3.65%)
Jan 19, 2016	9.170	9.260	9.150	9.185	20,517	-0.41(-4.27%)
Jan 15, 2016		9.595	9.595	9.595	0	-0.15(-1.59%)
Jan 14, 2016	9.920	9.920	9.750	9.750	1,050	+0.00(+0.00%)
Jan 13, 2016	10.05	10.05	9.750	9.750	2,464	-0.21(-2.11%)
Jan 12, 2016	10.07	10.08	9.960	9.960	3,105	-0.20(-1.97%)
Jan 11, 2016	10.27	10.27	10.16	10.16	1,841	-0.03(-0.29%)
Jan 08, 2016	10.37	10.37	10.19	10.19	1,200	-0.26(-2.49%)
Jan 07, 2016	10.47	10.47	10.45	10.45	690	-0.13(-1.23%)
Jan 06, 2016	10.62	10.62	10.58	10.58	2,897	-0.01(-0.09%)
Jan 05, 2016	10.72	10.72	10.59	10.59	1,710	-0.04(-0.38%)
Jan 04, 2016	10.63	10.63	10.63	10.63	103	+0.02(+0.19%)
Dec 31, 2015		10.61	10.61	10.61	0	-0.02(-0.21%)
Dec 30, 2015	10.62	10.63	10.56	10.63	11,720	+0.01(+0.12%)
Dec 29, 2015	10.62	10.63	10.62	10.62	1,829	-0.09(-0.84%)
Dec 28, 2015	10.81	10.82	10.70	10.71	2,185	-0.24(-2.19%)
Dec 24, 2015		10.95	10.95	10.95	0	+0.03(+0.27%)
Dec 23, 2015	10.67	10.92	10.67	10.92	6,187	+0.21(+1.96%)
Dec 22, 2015	10.69	10.71	10.69	10.71	624	+0.20(+1.90%)
Dec 21, 2015	10.62	10.63	10.48	10.51	17,796	-0.06(-0.57%)
Dec 18, 2015	10.68	10.68	10.57	10.57	916	-0.15(-1.40%)
Dec 17, 2015	10.72	10.75	10.67	10.72	8,735	+0.02(+0.19%)
Dec 16, 2015	10.71	10.77	10.66	10.70	12,668	+0.00(+0.00%)
Dec 15, 2015	10.79	10.79	10.67	10.70	13,490	+0.07(+0.66%)
Dec 14, 2015	10.70	10.72	10.63	10.63	4,224	+0.05(+0.47%)
Dec 11, 2015	10.58	10.58	10.58	10.58	200	-0.20(-1.86%)
Dec 10, 2015	10.75	10.78	10.75	10.78	9,075	+0.04(+0.37%)
Dec 09, 2015	10.74	10.74	10.74	10.74	100	+0.04(+0.33%)
Dec 08, 2015	10.68	10.79	10.68	10.70	1,791	-0.37(-3.30%)
Dec 07, 2015	11.17	11.21	11.01	11.07	3,314	-0.20(-1.77%)
Dec 04, 2015	11.28	11.28	11.27	11.27	1,231	+0.09(+0.81%)
Dec 03, 2015	11.18	11.18	11.18	11.18	100	+0.02(+0.18%)
Dec 02, 2015	11.24	11.24	11.16	11.16	200	-0.14(-1.24%)
Dec 01, 2015	11.22	11.31	11.22	11.30	6,467	+0.05(+0.44%)
Nov 30, 2015	11.25	11.25	11.25	11.25	300	-0.03(-0.27%)
Nov 27, 2015	11.17	11.28	11.17	11.28	3,101	+0.02(+0.18%)
Nov 25, 2015		11.26	11.26	11.26	0	+0.05(+0.45%)
Nov 23, 2015		11.21	11.21	11.21	103	-0.20(-1.74%)
Nov 20, 2015	11.41	11.48	11.41	11.41	14,234	-0.08(-0.71%)
Nov 19, 2015	11.42	11.49	11.34	11.49	5,526	+0.06(+0.52%)
Nov 18, 2015	11.37	11.43	11.37	11.43	1,658	+0.30(+2.70%)
Nov 17, 2015	11.39	11.39	11.09	11.13	1,660	-0.01(-0.09%)
Nov 16, 2015	11.02	11.14	11.02	11.14	3,910	+0.22(+2.01%)
Nov 13, 2015	10.96	10.99	10.92	10.92	1,285	-0.14(-1.31%)
Nov 12, 2015	11.20	11.22	11.02	11.06	4,781	-0.46(-3.95%)
Nov 11, 2015	11.43	11.52	11.37	11.52	10,190	+0.14(+1.21%)
Nov 10, 2015	11.38	11.38	11.38	11.38	512	+0.06(+0.55%)
Nov 09, 2015	11.37	11.50	11.32	11.32	3,312	-0.10(-0.88%)
Nov 06, 2015	11.42	11.42	11.42	11.42	351	-0.17(-1.47%)
Nov 04, 2015		11.59	11.59	11.59	0	-0.14(-1.19%)
Nov 03, 2015	11.57	11.73	11.57	11.73	1,653	+0.31(+2.71%)
Nov 02, 2015	11.32	11.42	11.32	11.42	1,626	+0.10(+0.88%)
Oct 30, 2015	11.32	11.32	11.32	11.32	1,601	-0.08(-0.75%)
Oct 29, 2015	11.38	11.45	11.38	11.40	342	-0.04(-0.39%)
Oct 28, 2015	11.45	11.45	11.45	11.45	3,111	+0.05(+0.44%)
Oct 27, 2015	11.40	11.40	11.40	11.40	3,111	-0.25(-2.15%)
Oct 26, 2015	11.67	11.67	11.65	11.65	241	-0.08(-0.68%)
Oct 23, 2015	11.74	11.79	11.73	11.73	4,641	+0.02(+0.17%)
Oct 22, 2015	11.62	11.72	11.62	11.71	1,298	+0.07(+0.60%)
Oct 21, 2015	11.69	11.69	11.61	11.64	6,087	-0.10(-0.85%)
Oct 19, 2015		11.74	11.74	11.74	0	-0.24(-2.00%)
Oct 16, 2015	11.98	11.98	11.98	11.98	2,616	-0.01(-0.08%)
Oct 15, 2015	11.93	12.47	11.93	11.99	2,369	-0.01(-0.08%)
Oct 14, 2015	12.03	12.03	12.00	12.00	1,110	-0.04(-0.33%)
Oct 13, 2015	12.11	12.11	12.04	12.04	1,046	-0.14(-1.15%)
Oct 12, 2015	12.47	12.47	12.18	12.18	1,900	-0.28(-2.25%)
Oct 09, 2015	12.50	12.58	12.46	12.46	4,100	-0.03(-0.24%)
Oct 08, 2015	12.21	12.49	12.21	12.49	1,940	+0.41(+3.39%)
Oct 07, 2015	12.17	12.17	12.04	12.08	5,405	+0.33(+2.81%)
Oct 06, 2015	11.65	11.75	11.65	11.75	5,600	+0.33(+2.89%)
Oct 05, 2015	11.32	11.55	11.32	11.42	6,982	+0.41(+3.72%)
Oct 02, 2015	10.97	11.02	10.97	11.01	4,881	+0.09(+0.82%)
Oct 01, 2015	10.96	10.96	10.88	10.92	5,101	-0.14(-1.27%)
Sep 30, 2015	11.11	11.11	10.97	11.06	2,314	+0.16(+1.47%)
Sep 29, 2015	11.03	11.03	10.90	10.90	905	-0.07(-0.64%)
Sep 28, 2015	10.97	10.97	10.97	10.97	218	+0.07(+0.64%)
Sep 25, 2015	10.94	10.95	10.90	10.90	9,929	-0.11(-0.99%)
Sep 24, 2015	10.92	11.01	10.88	11.01	1,316	+0.10(+0.91%)
Sep 23, 2015	10.91	10.91	10.91	10.91	117	-0.09(-0.82%)
Sep 22, 2015	11.18	11.18	11.00	11.00	1,813	-0.12(-1.05%)
Sep 21, 2015	11.39	11.39	11.07	11.12	4,100	-0.28(-2.48%)
Sep 18, 2015	11.35	11.40	11.35	11.40	1,197	-0.19(-1.64%)
Sep 17, 2015	11.82	11.82	11.59	11.59	350	-0.21(-1.78%)
Sep 16, 2015	11.82	11.82	11.80	11.80	1,841	+0.41(+3.60%)
Sep 15, 2015	11.96	11.96	11.37	11.39	3,125	-0.11(-0.96%)
Sep 14, 2015	11.23	11.62	11.23	11.50	2,709	+0.26(+2.31%)
Sep 11, 2015	11.15	11.24	11.15	11.24	3,977	+0.11(+0.99%)
Sep 10, 2015	11.24	11.24	11.13	11.13	2,457	-0.29(-2.54%)
Sep 09, 2015	11.56	11.56	11.42	11.42	2,300	+0.05(+0.44%)
Sep 08, 2015	11.37	11.37	11.37	11.37	706	-0.09(-0.79%)
Sep 04, 2015		11.46	11.46	11.46	0	-0.13(-1.12%)
Sep 03, 2015	11.67	11.76	11.59	11.59	2,148	+0.04(+0.35%)
Sep 02, 2015	11.58	11.60	11.55	11.55	4,150	+0.30(+2.67%)
Sep 01, 2015	11.44	11.44	11.25	11.25	562	-0.19(-1.66%)
Aug 31, 2015	11.19	11.49	11.13	11.44	3,727	+0.10(+0.88%)
Aug 28, 2015	11.29	11.43	11.24	11.34	8,067	+0.08(+0.71%)
Aug 27, 2015	11.08	11.28	11.07	11.26	8,013	+0.61(+5.73%)
Aug 26, 2015	10.42	10.77	10.42	10.65	4,017	+0.08(+0.71%)
Aug 25, 2015	10.51	10.57	10.51	10.57	3,063	+0.42(+4.19%)
Aug 24, 2015	10.52	10.52	10.15	10.15	30,650	-0.55(-5.10%)
Aug 21, 2015	10.76	10.80	10.66	10.70	1,036	-0.30(-2.76%)
Aug 20, 2015	11.02	11.02	10.87	11.00	2,011	+0.12(+1.10%)
Aug 19, 2015	11.07	11.07	10.88	10.88	16,586	-0.26(-2.33%)
Aug 18, 2015	11.10	11.14	10.96	11.14	3,557	-0.17(-1.50%)
Aug 17, 2015	11.37	11.47	11.31	11.31	4,608	+0.01(+0.04%)
Aug 14, 2015	11.48	11.52	11.30	11.30	5,562	-0.21(-1.78%)
Aug 13, 2015	11.12	11.59	11.12	11.51	2,979	+0.26(+2.31%)
Aug 12, 2015	11.11	11.25	11.11	11.25	3,120	+0.21(+1.90%)
Aug 11, 2015	11.07	11.07	11.04	11.04	1,418	-0.02(-0.14%)
Aug 10, 2015	10.93	11.05	10.88	11.05	18,831	+0.11(+0.96%)
Aug 07, 2015	10.80	10.95	10.80	10.95	4,601	+0.10(+0.92%)
Aug 06, 2015	10.79	10.88	10.71	10.85	5,780	-0.06(-0.55%)
Aug 05, 2015	10.97	10.97	10.91	10.91	2,037	-0.23(-2.06%)
Aug 04, 2015	10.97	11.17	10.97	11.14	5,351	+0.23(+2.11%)
Aug 03, 2015	11.00	11.00	10.87	10.91	12,665	-0.37(-3.28%)
Jul 31, 2015	11.32	11.40	11.28	11.28	5,322	-0.02(-0.18%)
Jul 30, 2015	11.22	11.42	11.22	11.30	2,200	+0.00(+0.00%)
Jul 29, 2015	11.27	11.52	11.27	11.30	1,080	+0.19(+1.71%)
Jul 28, 2015	11.20	11.20	11.03	11.11	77,832	-0.19(-1.68%)
Jul 27, 2015	11.33	11.33	11.17	11.30	19,432	-0.17(-1.45%)
Jul 24, 2015	11.53	11.53	11.39	11.47	8,904	-0.10(-0.89%)
Jul 23, 2015	11.79	11.79	11.57	11.57	1,621	-0.23(-1.95%)
Jul 22, 2015	11.91	11.92	11.73	11.80	40,875	-0.46(-3.75%)
Jul 21, 2015	12.22	12.26	12.12	12.26	2,759	-0.06(-0.49%)
Jul 20, 2015	12.21	12.33	12.21	12.32	11,618	+0.15(+1.23%)
Jul 17, 2015	12.27	12.27	12.17	12.17	4,301	-0.36(-2.87%)
Jul 16, 2015	12.57	12.61	12.42	12.53	9,422	+0.24(+1.95%)
Jul 15, 2015	12.29	12.29	12.29	12.29	1,251	+0.09(+0.74%)
Jul 14, 2015	12.12	12.30	12.12	12.20	10,283	+0.10(+0.83%)
Jul 13, 2015	12.14	12.14	12.01	12.10	17,746	-0.07(-0.58%)
Jul 10, 2015	12.16	12.17	12.16	12.17	1,189	+0.00(+0.00%)
Jul 09, 2015	12.17	12.26	12.05	12.17	8,256	+0.37(+3.14%)
Jul 08, 2015	11.80	11.80	11.80	11.80	550	+0.00(+0.00%)
Jul 07, 2015	11.73	11.80	11.65	11.80	10,433	-0.21(-1.71%)
Jul 06, 2015	12.19	12.19	11.97	12.01	6,872	-0.21(-1.68%)
Jul 02, 2015		12.21	12.21	12.21	0	+0.16(+1.33%)
Jul 01, 2015	12.11	12.14	12.05	12.05	8,696	-0.15(-1.23%)
Jun 30, 2015	12.20	12.20	12.20	12.20	1,068	+0.17(+1.46%)
Jun 29, 2015	12.13	12.13	12.03	12.03	14,946	-0.17(-1.43%)
Jun 26, 2015	12.24	12.24	12.13	12.20	11,356	-0.03(-0.25%)
Jun 25, 2015	12.26	12.26	12.23	12.23	2,863	-0.14(-1.13%)
Jun 24, 2015	12.40	12.40	12.36	12.37	5,300	-0.15(-1.20%)
Jun 22, 2015		12.52	12.52	12.52	9	-0.08(-0.63%)
Jun 19, 2015	12.56	12.60	12.51	12.60	1,365	-0.11(-0.87%)
Jun 18, 2015	12.92	12.95	12.71	12.71	22,048	-0.13(-1.01%)
Jun 17, 2015	12.94	12.94	12.77	12.84	13,344	+0.03(+0.20%)
Jun 16, 2015	12.82	12.90	12.80	12.81	23,873	+0.04(+0.27%)
Jun 15, 2015	12.65	12.89	12.65	12.78	18,820	+0.13(+1.04%)
Jun 12, 2015	12.65	12.65	12.65	12.65	770	-0.00(-0.01%)
Jun 11, 2015	12.61	12.67	12.57	12.65	4,671	-0.10(-0.78%)
Jun 10, 2015	12.72	12.75	12.72	12.75	238	+0.09(+0.71%)
Jun 09, 2015	12.53	12.66	12.53	12.66	1,465	+0.36(+2.93%)
Jun 08, 2015	12.41	12.41	12.27	12.30	1,526	+0.40(+3.36%)
Jun 05, 2015	11.92	11.92	11.89	11.90	1,836	-0.17(-1.41%)
Jun 04, 2015	12.24	12.24	12.07	12.07	2,332	-0.20(-1.63%)
Jun 03, 2015	12.50	12.51	12.27	12.27	16,375	-0.59(-4.59%)
Jun 02, 2015	12.67	12.89	12.65	12.86	8,096	-0.18(-1.38%)
Jun 01, 2015	12.93	13.07	12.93	13.04	37,911	-0.17(-1.29%)
May 29, 2015	13.14	13.21	13.14	13.21	4,032	+0.01(+0.08%)
May 28, 2015	13.22	13.22	13.13	13.20	1,417	-0.36(-2.65%)
May 27, 2015	13.59	13.59	13.49	13.56	13,049	-0.29(-2.09%)
May 26, 2015	13.96	13.96	13.87	13.85	1,501	+0.01(+0.07%)
May 22, 2015		13.84	13.84	13.84	0	-0.21(-1.49%)
May 21, 2015	13.92	14.05	13.90	14.05	2,508	+0.05(+0.35%)
May 20, 2015	13.96	14.00	13.96	14.00	1,421	-0.08(-0.57%)
May 19, 2015	13.93	14.08	13.93	14.08	12,809	-0.02(-0.14%)
May 18, 2015	14.14	14.16	14.10	14.10	1,420	+0.03(+0.21%)
May 15, 2015	14.01	14.09	14.01	14.07	8,634	+0.09(+0.64%)
May 14, 2015	14.04	14.04	13.96	13.98	10,532	-0.12(-0.85%)
May 13, 2015	14.12	14.14	13.98	14.10	56,802	+0.10(+0.71%)
May 12, 2015	13.96	14.00	13.96	14.00	513	+0.01(+0.07%)
May 11, 2015	14.03	14.03	13.99	13.99	3,430	-0.06(-0.43%)
May 08, 2015	14.02	14.06	13.87	14.05	10,737	-0.06(-0.46%)
May 07, 2015	14.03	14.14	14.03	14.12	22,463	+0.10(+0.68%)
May 06, 2015	14.32	14.32	14.02	14.02	9,402	-0.27(-1.89%)
May 05, 2015	14.23	14.30	14.15	14.29	7,124	+0.34(+2.44%)
May 04, 2015	14.10	14.10	13.90	13.95	10,412	+0.10(+0.72%)

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.