Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	13.49	13.82	13.01	13.33	212,815	-0.20(-1.48%)
Mar 30, 2016	13.36	13.72	13.36	13.53	25,390	+0.17(+1.27%)
Mar 29, 2016	13.09	13.47	12.81	13.36	103,129	+0.16(+1.21%)
Mar 28, 2016	13.50	13.50	13.19	13.20	84,911	-0.17(-1.27%)
Mar 24, 2016	13.15	13.37	13.37	13.37	259,100	+0.09(+0.68%)
Mar 23, 2016	13.72	13.85	12.87	13.28	161,779	-0.58(-4.18%)
Mar 22, 2016	13.74	14.00	13.74	13.86	41,201	-0.05(-0.36%)
Mar 21, 2016	13.60	14.00	13.55	13.91	86,210	+0.23(+1.68%)
Mar 18, 2016	14.00	14.06	13.66	13.68	117,180	-0.32(-2.29%)
Mar 17, 2016	13.66	14.58	13.64	14.00	216,104	+0.30(+2.19%)
Mar 16, 2016	13.22	13.75	13.19	13.70	58,867	+0.49(+3.71%)
Mar 15, 2016	13.32	13.54	13.03	13.21	78,655	-0.16(-1.20%)
Mar 14, 2016	13.05	13.50	12.82	13.37	130,321	+0.11(+0.83%)
Mar 11, 2016	12.63	13.28	12.63	13.26	105,614	+0.56(+4.41%)
Mar 10, 2016	12.81	13.07	12.55	12.70	157,998	-0.18(-1.40%)
Mar 09, 2016	13.12	13.13	12.56	12.88	36,623	-0.30(-2.28%)
Mar 08, 2016	13.54	13.64	13.08	13.18	146,045	-0.35(-2.59%)
Mar 07, 2016	13.01	13.80	13.01	13.53	207,255	+0.37(+2.81%)
Mar 04, 2016	12.30	12.77	12.20	13.16	179,707	+0.84(+6.82%)
Mar 03, 2016	11.81	12.36	11.72	12.32	111,355	+0.56(+4.76%)
Mar 02, 2016	11.76	12.20	11.61	11.76	135,699	-0.24(-2.00%)
Mar 01, 2016	11.80	12.15	11.80	12.00	171,457	+0.22(+1.87%)
Feb 29, 2016	11.91	12.00	11.76	11.78	45,318	-0.06(-0.51%)
Feb 26, 2016	11.94	12.29	11.77	11.84	117,574	-0.16(-1.33%)
Feb 25, 2016	11.79	12.13	11.71	12.00	97,699	+0.14(+1.18%)
Feb 24, 2016	11.93	12.00	11.51	11.86	155,416	-0.24(-1.98%)
Feb 23, 2016	13.00	13.00	11.89	12.10	195,404	-0.80(-6.20%)
Feb 22, 2016	12.30	12.90	12.22	12.90	279,061	+0.76(+6.26%)
Feb 19, 2016	11.26	12.24	11.23	12.14	324,211	+0.87(+7.72%)
Feb 18, 2016	11.12	11.39	10.54	11.27	147,083	+0.23(+2.08%)
Feb 17, 2016	10.20	11.09	9.900	11.04	318,146	+0.86(+8.45%)
Feb 16, 2016	9.900	10.43	9.530	10.18	320,540	+0.36(+3.67%)
Feb 12, 2016	10.43	9.820	9.820	9.820	291,600	-0.46(-4.47%)
Feb 11, 2016	11.00	12.00	10.28	10.28	274,668	-0.97(-8.62%)
Feb 10, 2016	10.99	11.42	10.86	11.25	158,544	+0.42(+3.88%)
Feb 09, 2016	11.53	11.58	10.69	10.83	133,597	-0.82(-7.04%)
Feb 08, 2016	11.27	12.00	10.88	11.65	157,576	+0.40(+3.56%)
Feb 05, 2016	11.13	11.45	10.94	11.25	218,583	+0.15(+1.35%)
Feb 04, 2016	11.10	11.33	10.88	11.10	72,537	+0.09(+0.82%)
Feb 03, 2016	11.06	11.32	10.62	11.01	66,201	+0.01(+0.09%)
Feb 02, 2016	10.99	11.17	10.60	11.00	101,513	-0.04(-0.36%)
Feb 01, 2016	11.71	11.71	11.01	11.04	105,392	-0.78(-6.60%)
Jan 29, 2016	11.48	12.46	11.48	11.82	123,669	+0.43(+3.78%)
Jan 28, 2016	11.47	11.62	11.00	11.39	102,944	+0.05(+0.44%)
Jan 27, 2016	11.77	11.77	11.25	11.34	58,197	-0.39(-3.32%)
Jan 26, 2016	12.28	12.29	11.55	11.73	54,559	-0.30(-2.49%)
Jan 25, 2016	12.44	12.44	11.76	12.03	91,946	-0.47(-3.76%)
Jan 22, 2016	12.20	12.79	11.76	12.50	82,450	+0.48(+3.99%)
Jan 21, 2016	11.75	12.18	11.61	12.02	105,691	+0.27(+2.30%)
Jan 20, 2016	12.00	12.00	11.38	11.75	191,605	-0.40(-3.29%)
Jan 19, 2016	13.07	13.07	12.07	12.15	122,603	-0.84(-6.47%)
Jan 15, 2016	13.59	12.99	12.99	12.99	144,400	-0.62(-4.56%)
Jan 14, 2016	13.76	14.02	13.18	13.61	103,647	-0.16(-1.16%)
Jan 13, 2016	13.71	13.90	12.58	13.77	218,975	+0.10(+0.73%)
Jan 12, 2016	14.25	14.32	13.39	13.67	122,345	-0.52(-3.66%)
Jan 11, 2016	14.97	14.97	13.98	14.19	196,229	-0.70(-4.70%)
Jan 08, 2016	15.39	15.80	14.64	14.89	228,717	-0.53(-3.44%)
Jan 07, 2016	15.06	15.81	14.65	15.42	432,808	+0.20(+1.31%)
Jan 06, 2016	15.07	15.91	14.53	15.22	460,691	-0.17(-1.10%)
Jan 05, 2016	14.39	15.49	13.69	15.39	149,034	+1.09(+7.62%)
Jan 04, 2016	15.28	15.28	13.83	14.30	201,751	-0.83(-5.49%)
Dec 31, 2015	15.22	15.13	15.13	15.13	52,700	-0.11(-0.72%)
Dec 30, 2015	14.94	15.34	14.78	15.24	77,376	+0.24(+1.60%)
Dec 29, 2015	14.94	15.21	14.85	15.00	71,615	+0.06(+0.40%)
Dec 28, 2015	14.85	15.17	14.85	14.94	29,440	+0.03(+0.20%)
Dec 24, 2015	15.28	14.91	14.91	14.91	27,600	-0.08(-0.53%)
Dec 23, 2015	14.93	15.00	14.71	14.99	34,961	+0.00(+0.00%)
Dec 22, 2015	15.34	15.34	14.73	14.99	72,769	-0.26(-1.70%)
Dec 21, 2015	14.75	15.39	14.52	15.25	240,708	+0.05(+0.33%)
Dec 18, 2015	14.61	15.37	14.61	15.20	171,878	+0.45(+3.05%)
Dec 17, 2015	15.15	15.26	14.40	14.75	214,377	-0.29(-1.93%)
Dec 16, 2015	15.13	15.92	14.89	15.04	600,914	-0.20(-1.31%)
Dec 15, 2015	15.14	15.50	14.81	15.24	54,499	+0.17(+1.13%)
Dec 14, 2015	15.15	16.27	14.81	15.07	236,354	-0.10(-0.66%)
Dec 11, 2015	14.90	15.31	14.60	15.17	113,126	+0.05(+0.33%)
Dec 10, 2015	15.08	15.21	14.66	15.12	104,118	+0.04(+0.27%)
Dec 09, 2015	15.77	15.80	15.00	15.08	159,469	-0.99(-6.16%)
Dec 08, 2015	16.50	16.80	15.97	16.07	208,205	-0.56(-3.37%)
Dec 07, 2015	16.85	17.29	16.40	16.63	100,815	-0.45(-2.63%)
Dec 04, 2015	18.02	18.30	16.86	17.08	101,209	-0.62(-3.50%)
Dec 03, 2015	17.73	18.25	17.32	17.70	53,586	+0.27(+1.55%)
Dec 02, 2015	17.62	17.62	17.00	17.43	66,805	-0.25(-1.41%)
Dec 01, 2015	17.95	17.95	17.39	17.68	102,686	+0.03(+0.17%)
Nov 30, 2015	17.97	18.00	17.65	17.65	77,928	-0.32(-1.78%)
Nov 27, 2015	18.00	18.00	17.68	17.97	26,985	-0.02(-0.11%)
Nov 25, 2015	18.05	17.99	17.99	17.99	45,900	+0.00(+0.00%)
Nov 24, 2015	17.97	18.05	17.49	17.99	55,876	-0.01(-0.06%)
Nov 23, 2015	18.00	18.38	17.52	18.00	81,201	+0.14(+0.78%)
Nov 20, 2015	17.05	18.39	17.01	17.86	234,571	+0.92(+5.43%)
Nov 19, 2015	17.01	17.45	16.66	16.94	85,063	-0.05(-0.29%)
Nov 18, 2015	16.50	17.48	15.92	16.99	87,465	+0.49(+2.97%)
Nov 17, 2015	15.82	16.56	15.46	16.50	102,256	+0.65(+4.10%)
Nov 16, 2015	15.83	16.03	15.69	15.85	32,936	-0.01(-0.06%)
Nov 13, 2015	15.84	15.93	15.50	15.86	133,142	-0.11(-0.69%)
Nov 12, 2015	15.82	16.11	15.68	15.97	49,407	+0.07(+0.44%)
Nov 11, 2015	16.17	16.26	15.23	15.90	104,504	-0.17(-1.06%)
Nov 10, 2015	15.80	16.50	15.46	16.07	165,516	+0.26(+1.64%)
Nov 09, 2015	17.07	17.44	15.46	15.81	98,730	-1.26(-7.38%)
Nov 06, 2015	16.75	17.70	16.56	17.07	220,884	+0.35(+2.09%)
Nov 05, 2015	15.42	16.90	14.77	16.72	283,784	+1.42(+9.28%)
Nov 04, 2015	15.87	16.16	14.86	15.30	226,653	-0.59(-3.71%)
Nov 03, 2015	15.49	16.11	15.40	15.89	102,748	+0.31(+1.99%)
Nov 02, 2015	15.64	15.88	15.27	15.58	118,012	-0.06(-0.38%)
Oct 30, 2015	16.04	16.22	15.58	15.64	54,022	-0.34(-2.13%)
Oct 29, 2015	15.45	16.50	15.45	15.98	80,392	+0.43(+2.77%)
Oct 28, 2015	15.93	15.93	15.13	15.55	114,433	-0.24(-1.52%)
Oct 27, 2015	16.06	16.38	15.51	15.79	172,335	-0.35(-2.17%)
Oct 26, 2015	16.58	16.95	15.71	16.14	113,692	-0.42(-2.54%)
Oct 23, 2015	16.80	16.96	16.45	16.56	68,410	-0.04(-0.24%)
Oct 22, 2015	16.48	17.09	16.44	16.60	70,872	+0.12(+0.73%)
Oct 21, 2015	17.06	17.51	16.16	16.48	134,377	-0.51(-3.00%)
Oct 20, 2015	16.99	17.40	16.80	16.99	48,292	-0.04(-0.23%)
Oct 19, 2015	16.94	17.16	16.74	17.03	23,836	+0.04(+0.24%)
Oct 16, 2015	17.08	17.19	16.41	16.99	182,688	+0.00(+0.00%)
Oct 15, 2015	16.90	17.19	16.74	16.99	198,062	+0.09(+0.53%)
Oct 14, 2015	18.00	18.00	16.52	16.90	253,755	-0.49(-2.82%)
Oct 13, 2015	17.46	17.79	16.93	17.39	232,467	+0.39(+2.29%)
Oct 12, 2015	16.18	17.71	16.18	17.00	407,231	+0.66(+4.04%)
Oct 09, 2015	15.40	16.91	15.40	16.34	431,854	+0.86(+5.56%)
Oct 08, 2015	15.25	15.88	15.10	15.48	156,667	+0.30(+1.98%)
Oct 07, 2015	14.83	15.25	14.78	15.18	106,099	+0.33(+2.22%)
Oct 06, 2015	14.75	15.45	14.41	14.85	116,153	+0.04(+0.27%)
Oct 05, 2015	15.25	15.44	14.34	14.81	91,525	-0.46(-3.01%)
Oct 02, 2015	14.51	15.28	14.17	15.27	246,304	+0.60(+4.09%)
Oct 01, 2015	15.74	16.20	14.60	14.67	333,037	-0.96(-6.14%)
Sep 30, 2015	15.95	16.40	15.52	15.63	1,145,326	-0.35(-2.19%)
Sep 29, 2015	15.83	16.11	15.05	15.98	303,214	+0.27(+1.72%)
Sep 28, 2015	15.84	16.26	14.75	15.71	815,315	-1.05(-6.26%)
Sep 25, 2015	16.20	17.45	15.90	16.76	673,002	+0.86(+5.41%)
Sep 24, 2015	15.66	16.00	15.28	15.90	450,146	+0.03(+0.19%)
Sep 23, 2015	16.11	16.17	15.59	15.87	139,911	+0.12(+0.76%)
Sep 22, 2015	15.38	16.23	15.38	15.75	269,759	+0.09(+0.57%)
Sep 21, 2015	15.74	15.90	15.45	15.66	92,866	+0.00(+0.00%)
Sep 18, 2015	15.61	16.10	15.22	15.66	633,786	-0.11(-0.70%)
Sep 17, 2015	15.43	16.06	15.41	15.77	151,154	+0.04(+0.25%)
Sep 16, 2015	15.79	15.85	15.15	15.73	205,870	+0.04(+0.25%)
Sep 15, 2015	15.50	15.85	15.00	15.69	275,023	+0.18(+1.16%)
Sep 14, 2015	14.54	15.90	14.16	15.51	265,078	+1.24(+8.69%)
Sep 11, 2015	14.83	14.98	14.12	14.27	169,138	-0.60(-4.03%)
Sep 10, 2015	15.18	15.18	14.27	14.87	261,262	-0.27(-1.78%)
Sep 09, 2015	15.92	16.00	15.01	15.14	118,333	-0.54(-3.44%)
Sep 08, 2015	15.27	15.75	15.18	15.68	164,997	+0.23(+1.49%)
Sep 04, 2015	15.16	15.45	15.45	15.45	121,200	-0.09(-0.58%)
Sep 03, 2015	14.95	15.63	14.44	15.54	207,006	+0.58(+3.88%)
Sep 02, 2015	14.10	15.28	13.78	14.96	168,926	+0.93(+6.63%)
Sep 01, 2015	14.00	14.10	13.56	14.03	184,548	+0.01(+0.07%)
Aug 31, 2015	13.79	14.13	13.34	14.02	111,274	+0.28(+2.04%)
Aug 28, 2015	13.25	13.80	13.07	13.74	144,808	+0.56(+4.25%)
Aug 27, 2015	12.30	13.18	11.80	13.18	166,700	+1.12(+9.29%)
Aug 26, 2015	13.26	13.47	11.92	12.06	261,699	-0.74(-5.78%)
Aug 25, 2015	13.93	14.20	12.78	12.80	421,705	-0.94(-6.84%)
Aug 24, 2015	12.82	14.04	11.94	13.74	229,820	+0.00(+0.00%)
Aug 21, 2015	13.11	13.81	12.72	13.74	115,445	+0.37(+2.77%)
Aug 20, 2015	12.92	13.60	12.86	13.37	256,044	+0.09(+0.68%)
Aug 19, 2015	13.01	13.44	12.93	13.28	217,165	+0.26(+2.00%)
Aug 18, 2015	12.80	13.14	12.46	13.02	226,475	+0.22(+1.72%)
Aug 17, 2015	12.37	13.03	12.37	12.80	157,068	+0.47(+3.81%)
Aug 14, 2015	12.01	12.55	11.82	12.33	129,249	+0.51(+4.31%)
Aug 13, 2015	11.65	11.92	11.08	11.82	272,375	+0.24(+2.07%)
Aug 12, 2015	11.42	11.87	11.21	11.58	255,693	+0.04(+0.35%)
Aug 11, 2015	11.60	11.70	10.96	11.54	198,243	+0.04(+0.35%)
Aug 10, 2015	10.46	11.59	10.41	11.50	176,709	+1.16(+11.27%)
Aug 07, 2015	10.18	10.51	9.900	10.34	392,286	+0.35(+3.45%)
Aug 06, 2015	10.00	10.37	9.920	9.990	113,836	+0.01(+0.10%)
Aug 05, 2015	9.780	11.27	9.571	9.980	851,427	+0.74(+8.01%)
Aug 04, 2015	9.800	9.831	9.140	9.240	260,446	-0.31(-3.25%)
Aug 03, 2015	9.980	10.11	9.390	9.550	257,021	-0.25(-2.55%)
Jul 31, 2015	10.12	10.24	9.350	9.800	161,242	-0.19(-1.90%)
Jul 30, 2015	10.41	10.49	9.690	9.990	173,361	-0.31(-3.01%)
Jul 29, 2015	10.87	11.12	10.14	10.30	122,179	-0.71(-6.45%)
Jul 28, 2015	11.09	11.25	10.55	11.01	234,655	-0.23(-2.05%)
Jul 27, 2015	11.52	11.52	10.91	11.24	82,569	-0.39(-3.35%)
Jul 24, 2015	12.18	12.18	10.75	11.63	127,910	-0.39(-3.24%)
Jul 23, 2015	12.00	12.11	11.88	12.02	133,708	+0.12(+1.01%)
Jul 22, 2015	12.18	12.25	11.88	11.90	161,139	-0.24(-1.98%)
Jul 21, 2015	12.00	12.41	12.00	12.14	79,831	+0.10(+0.83%)
Jul 20, 2015	12.60	12.74	12.00	12.04	116,595	-0.47(-3.76%)
Jul 17, 2015	12.95	12.95	12.30	12.51	143,698	-0.37(-2.87%)
Jul 16, 2015	12.99	13.22	12.85	12.88	41,401	-0.23(-1.75%)
Jul 15, 2015	12.77	13.47	12.51	13.11	186,189	+0.33(+2.58%)
Jul 14, 2015	13.55	13.56	12.70	12.78	538,223	-0.58(-4.34%)
Jul 13, 2015	13.16	13.55	13.03	13.36	182,250	+0.12(+0.91%)
Jul 10, 2015	12.35	13.64	12.35	13.24	227,406	+0.92(+7.47%)
Jul 09, 2015	12.12	12.42	12.12	12.32	151,988	+0.25(+2.07%)
Jul 08, 2015	11.95	12.27	11.76	12.07	153,240	-0.19(-1.55%)
Jul 07, 2015	12.50	12.50	11.29	12.26	300,657	-0.39(-3.08%)
Jul 06, 2015	13.00	13.11	12.59	12.65	103,739	-0.37(-2.84%)
Jul 02, 2015	13.49	13.02	13.02	13.02	377,600	-0.48(-3.56%)
Jul 01, 2015	13.67	13.70	13.26	13.50	118,162	-0.33(-2.39%)
Jun 30, 2015	14.41	14.41	13.28	13.83	125,515	+0.08(+0.58%)
Jun 29, 2015	13.40	13.99	13.05	13.75	102,393	-0.07(-0.51%)
Jun 26, 2015	14.49	14.49	13.61	13.82	323,891	-0.43(-3.02%)
Jun 25, 2015	13.93	14.49	13.85	14.25	384,093	+0.35(+2.52%)
Jun 24, 2015	13.94	13.94	13.75	13.90	434,132	+0.00(+0.00%)
Jun 23, 2015	13.30	13.90	13.00	13.90	640,854	+0.95(+7.34%)
Jun 22, 2015	12.30	13.09	12.00	12.95	1,183,652	+1.39(+12.02%)

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.