Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	13.37	13.53	13.12	13.43	212,403	+0.04(+0.33%)
Apr 28, 2016	13.38	13.40	12.99	13.39	296,065	-0.04(-0.33%)
Apr 27, 2016	13.08	13.55	13.08	13.43	214,446	+0.27(+2.03%)
Apr 26, 2016	13.19	13.35	13.00	13.16	163,435	-0.07(-0.54%)
Apr 25, 2016	13.27	13.30	13.14	13.24	157,234	-0.04(-0.27%)
Apr 22, 2016	12.78	13.34	12.78	13.27	183,580	+0.44(+3.40%)
Apr 21, 2016	12.93	13.04	12.76	12.84	174,461	-0.12(-0.96%)
Apr 20, 2016	12.91	13.29	12.86	12.96	210,374	+0.04(+0.28%)
Apr 19, 2016	12.89	12.95	12.79	12.92	179,599	-0.04(-0.27%)
Apr 18, 2016	12.80	13.00	12.79	12.96	174,344	+0.04(+0.28%)
Apr 15, 2016	12.66	12.98	12.66	12.92	178,313	+0.20(+1.54%)
Apr 14, 2016	12.34	12.75	12.28	12.73	282,578	+0.30(+2.44%)
Apr 13, 2016	12.22	12.46	12.18	12.43	200,503	+0.20(+1.68%)
Apr 12, 2016	12.34	12.47	12.14	12.22	350,963	-0.16(-1.29%)
Apr 11, 2016	12.13	12.43	12.05	12.38	343,640	+0.24(+1.98%)
Apr 08, 2016	11.99	12.22	11.88	12.14	496,950	+0.20(+1.72%)
Apr 07, 2016	11.92	11.98	11.86	11.94	298,858	-0.06(-0.52%)
Apr 06, 2016	11.89	12.01	11.84	12.00	233,789	+0.06(+0.52%)
Apr 05, 2016	12.02	12.25	11.86	11.94	251,436	-0.14(-1.18%)
Apr 04, 2016	12.00	12.08	11.93	12.08	407,913	+0.08(+0.67%)
Apr 01, 2016	11.96	12.10	11.90	12.00	346,333	+0.03(+0.22%)
Mar 31, 2016	11.96	12.02	11.89	11.97	254,407	-0.02(-0.15%)
Mar 30, 2016	12.06	12.11	11.93	11.99	195,956	-0.12(-1.03%)
Mar 29, 2016	11.78	12.13	11.76	12.11	267,625	+0.35(+2.95%)
Mar 28, 2016	11.70	11.78	11.65	11.77	148,251	-0.02(-0.15%)
Mar 24, 2016	11.76	11.78	11.78	11.78	146,344	-0.03(-0.22%)
Mar 23, 2016	11.69	11.84	11.61	11.81	225,140	+0.12(+1.05%)
Mar 22, 2016	11.60	11.69	11.32	11.69	185,261	+0.05(+0.45%)
Mar 21, 2016	11.83	11.98	11.53	11.63	174,489	-0.29(-2.43%)
Mar 18, 2016	11.75	11.95	11.70	11.92	348,718	+0.13(+1.12%)
Mar 17, 2016	11.67	11.90	11.67	11.79	197,752	+0.04(+0.30%)
Mar 16, 2016	11.71	11.85	11.50	11.76	197,182	-0.02(-0.15%)
Mar 15, 2016	11.87	11.95	11.74	11.78	226,440	-0.18(-1.54%)
Mar 14, 2016	11.75	12.04	11.64	11.96	205,874	+0.22(+1.87%)
Mar 11, 2016	11.71	11.85	11.61	11.74	391,675	+0.05(+0.45%)
Mar 10, 2016	11.67	11.97	11.61	11.69	241,800	+0.00(+0.00%)
Mar 09, 2016	11.56	11.73	11.55	11.69	351,051	+0.07(+0.61%)
Mar 08, 2016	11.64	11.75	11.47	11.62	211,514	-0.07(-0.60%)
Mar 07, 2016	11.56	11.80	11.54	11.69	250,930	+0.06(+0.53%)
Mar 04, 2016	11.74	11.82	11.51	11.63	166,425	-0.17(-1.42%)
Mar 03, 2016	11.58	11.83	11.44	11.79	184,344	+0.16(+1.36%)
Mar 02, 2016	11.16	11.81	11.12	11.63	265,848	+0.40(+3.60%)
Mar 01, 2016	11.44	11.55	11.19	11.23	156,565	-0.19(-1.69%)
Feb 29, 2016	11.48	11.72	11.34	11.42	276,242	-0.04(-0.38%)
Feb 26, 2016	11.68	11.78	11.47	11.47	159,680	-0.18(-1.58%)
Feb 25, 2016	11.71	11.85	11.63	11.65	144,534	-0.05(-0.45%)
Feb 24, 2016	11.71	11.86	11.65	11.70	143,287	-0.10(-0.82%)
Feb 23, 2016	11.74	11.94	11.72	11.80	246,432	-0.02(-0.15%)
Feb 22, 2016	12.07	12.13	11.54	11.82	299,870	-0.18(-1.46%)
Feb 19, 2016	12.02	12.07	11.87	11.99	260,988	-0.11(-0.94%)
Feb 18, 2016	11.91	12.19	11.79	12.11	180,883	+0.15(+1.25%)
Feb 17, 2016	11.94	12.47	11.92	11.96	128,101	-0.01(-0.07%)
Feb 16, 2016	11.78	12.17	11.75	11.97	210,267	+0.17(+1.41%)
Feb 12, 2016	11.89	11.80	11.80	11.80	179,801	-0.11(-0.96%)
Feb 11, 2016	12.03	12.21	11.70	11.92	217,659	-0.29(-2.38%)
Feb 10, 2016	12.30	12.50	12.11	12.21	269,791	-0.08(-0.64%)
Feb 09, 2016	12.75	12.80	11.00	12.28	413,628	-0.53(-4.11%)
Feb 08, 2016	13.34	13.34	12.59	12.81	167,891	-0.71(-5.26%)
Feb 05, 2016	13.52	13.58	13.03	13.52	297,112	-0.06(-0.45%)
Feb 04, 2016	13.54	13.61	13.12	13.59	154,624	-0.04(-0.26%)
Feb 03, 2016	13.44	13.62	13.07	13.62	240,088	+0.15(+1.11%)
Feb 02, 2016	13.46	13.50	13.30	13.47	179,265	-0.09(-0.65%)
Feb 01, 2016	13.40	13.61	13.27	13.56	219,098	+0.05(+0.39%)
Jan 29, 2016	13.33	13.58	13.33	13.51	237,174	+0.12(+0.92%)
Jan 28, 2016	13.41	13.51	13.25	13.38	389,764	-0.04(-0.26%)
Jan 27, 2016	13.37	13.62	13.30	13.42	196,896	+0.01(+0.07%)
Jan 26, 2016	13.12	13.51	13.08	13.41	274,866	+0.27(+2.07%)
Jan 25, 2016	12.93	13.37	12.91	13.14	269,736	+0.20(+1.56%)
Jan 22, 2016	12.76	13.14	12.76	12.94	188,596	+0.18(+1.38%)
Jan 21, 2016	12.76	12.90	12.65	12.76	207,937	-0.06(-0.48%)
Jan 20, 2016	12.83	12.99	12.60	12.82	471,808	-0.14(-1.08%)
Jan 19, 2016	13.00	13.04	12.75	12.96	341,544	-0.09(-0.67%)
Jan 15, 2016	13.01	13.05	13.05	13.05	322,162	+0.00(+0.00%)
Jan 14, 2016	13.02	13.07	12.86	13.05	524,151	-0.04(-0.34%)
Jan 13, 2016	13.09	13.18	12.95	13.09	453,788	-0.09(-0.67%)
Jan 12, 2016	13.34	13.45	13.06	13.18	242,778	-0.13(-0.99%)
Jan 11, 2016	13.23	13.44	13.05	13.31	158,815	+0.04(+0.33%)
Jan 08, 2016	13.37	13.52	13.18	13.27	130,003	-0.22(-1.63%)
Jan 07, 2016	13.33	13.50	13.20	13.49	310,313	+0.04(+0.26%)
Jan 06, 2016	13.44	13.52	13.35	13.45	213,383	-0.05(-0.39%)
Jan 05, 2016	13.28	13.71	13.19	13.51	240,718	+0.19(+1.45%)
Jan 04, 2016	12.93	13.32	12.93	13.31	257,228	+0.35(+2.71%)
Dec 31, 2015	13.10	12.96	12.96	12.96	294,509	-0.49(-3.66%)
Dec 30, 2015	13.54	13.58	13.34	13.45	229,318	-0.23(-1.67%)
Dec 29, 2015	13.44	13.69	13.44	13.68	218,451	+0.23(+1.70%)
Dec 28, 2015	13.44	13.59	13.39	13.45	309,734	-0.18(-1.35%)
Dec 24, 2015	13.35	13.64	13.64	13.64	102,109	+0.04(+0.32%)
Dec 23, 2015	13.79	13.94	13.35	13.59	486,995	-0.21(-1.51%)
Dec 22, 2015	13.87	13.94	13.72	13.80	388,931	-0.07(-0.50%)
Dec 21, 2015	13.90	14.15	13.74	13.87	352,698	-0.04(-0.31%)
Dec 18, 2015	14.12	14.34	13.55	13.92	2,214,523	-0.15(-1.05%)
Dec 17, 2015	14.07	14.33	13.79	14.06	445,852	-0.01(-0.06%)
Dec 16, 2015	13.40	14.61	13.39	14.07	660,478	+0.57(+4.25%)
Dec 15, 2015	13.16	13.61	13.16	13.50	426,567	+0.22(+1.64%)
Dec 14, 2015	12.97	13.65	12.97	13.28	771,129	+0.40(+3.10%)
Dec 11, 2015	12.79	13.05	12.73	12.88	359,463	-0.12(-0.94%)
Dec 10, 2015	12.99	13.24	12.76	13.00	252,441	-0.10(-0.80%)
Dec 09, 2015	13.03	13.27	12.93	13.11	282,399	-0.01(-0.07%)
Dec 08, 2015	12.99	13.21	12.92	13.12	427,196	+0.02(+0.13%)
Dec 07, 2015	12.89	13.20	12.88	13.10	305,997	+0.07(+0.53%)
Dec 04, 2015	12.80	13.15	12.65	13.03	311,849	+0.18(+1.42%)
Dec 03, 2015	13.19	13.33	12.72	12.85	298,936	-0.36(-2.70%)
Dec 02, 2015	13.51	13.62	13.12	13.20	465,712	-0.30(-2.25%)
Dec 01, 2015	13.65	13.68	13.17	13.51	559,870	-0.09(-0.64%)
Nov 30, 2015	14.06	14.40	13.59	13.59	2,996,344	-0.50(-3.57%)
Nov 27, 2015	13.81	14.40	13.66	14.10	207,835	+0.29(+2.08%)
Nov 25, 2015	13.83	13.81	13.81	13.81	264,080	-0.14(-1.00%)
Nov 24, 2015	13.34	14.23	13.33	13.95	349,921	+0.56(+4.22%)
Nov 23, 2015	13.85	14.15	13.07	13.39	412,456	-0.55(-3.93%)
Nov 20, 2015	14.06	14.56	13.71	13.93	393,158	-0.23(-1.60%)
Nov 19, 2015	14.10	14.51	13.94	14.16	328,482	-0.07(-0.49%)
Nov 18, 2015	13.55	14.44	13.53	14.23	461,033	+0.51(+3.74%)
Nov 17, 2015	13.33	13.77	13.25	13.72	424,344	+0.27(+2.00%)
Nov 16, 2015	13.06	13.53	13.04	13.45	424,541	+0.21(+1.57%)
Nov 13, 2015	12.92	13.36	12.81	13.24	597,184	+0.43(+3.39%)
Nov 12, 2015	13.01	13.01	12.75	12.80	199,370	-0.14(-1.07%)
Nov 11, 2015	12.77	13.02	12.67	12.94	231,952	+0.21(+1.64%)
Nov 10, 2015	12.60	12.80	12.60	12.73	239,546	-0.03(-0.20%)
Nov 09, 2015	12.96	12.96	12.60	12.76	243,685	-0.20(-1.54%)
Nov 06, 2015	13.22	13.22	12.87	12.96	180,558	-0.43(-3.18%)
Nov 05, 2015	12.40	13.53	12.34	13.39	398,664	+0.77(+6.13%)
Nov 04, 2015	12.54	12.68	12.53	12.61	251,910	+0.01(+0.07%)
Nov 03, 2015	12.67	12.69	12.47	12.60	203,109	-0.09(-0.68%)
Nov 02, 2015	12.56	12.90	12.53	12.69	260,223	+0.03(+0.27%)
Oct 30, 2015	12.65	12.73	12.34	12.66	315,561	-0.04(-0.34%)
Oct 29, 2015	12.67	12.76	12.61	12.70	360,315	-0.11(-0.88%)
Oct 28, 2015	12.69	12.81	12.65	12.81	226,463	+0.06(+0.48%)
Oct 27, 2015	12.68	12.77	12.61	12.75	321,899	-0.02(-0.14%)
Oct 26, 2015	12.74	12.84	12.71	12.77	155,655	-0.10(-0.74%)
Oct 23, 2015	12.72	12.87	12.67	12.87	217,892	-0.03(-0.27%)
Oct 22, 2015	12.67	12.90	12.62	12.90	207,281	+0.21(+1.64%)
Oct 21, 2015	12.64	12.83	12.58	12.69	244,201	+0.02(+0.14%)
Oct 20, 2015	12.55	12.75	12.48	12.67	284,788	+0.06(+0.48%)
Oct 19, 2015	12.54	12.80	12.53	12.61	379,563	-0.05(-0.41%)
Oct 16, 2015	12.46	12.68	12.46	12.67	186,163	+0.14(+1.11%)
Oct 15, 2015	12.46	12.68	12.40	12.53	279,145	-0.03(-0.21%)
Oct 14, 2015	12.55	12.71	12.42	12.55	197,188	-0.19(-1.50%)
Oct 13, 2015	12.65	12.75	12.47	12.74	301,516	-0.08(-0.61%)
Oct 12, 2015	12.77	12.90	12.52	12.82	214,907	-0.12(-0.94%)
Oct 09, 2015	12.51	12.94	12.47	12.94	413,617	+0.35(+2.76%)
Oct 08, 2015	12.68	12.70	12.34	12.60	370,701	-0.03(-0.21%)
Oct 07, 2015	12.57	12.77	12.22	12.62	304,218	-0.01(-0.07%)
Oct 06, 2015	12.71	12.86	12.54	12.63	198,533	-0.18(-1.42%)
Oct 05, 2015	12.93	13.03	12.76	12.81	213,123	-0.13(-1.01%)
Oct 02, 2015	12.72	12.96	12.51	12.94	164,324	-0.01(-0.07%)
Oct 01, 2015	12.89	12.96	12.47	12.95	238,094	+0.17(+1.29%)
Sep 30, 2015	12.34	12.80	12.15	12.79	293,535	+0.35(+2.79%)
Sep 29, 2015	12.80	12.94	12.28	12.44	204,479	-0.42(-3.24%)
Sep 28, 2015	12.73	12.92	12.67	12.86	168,574	+0.08(+0.61%)
Sep 25, 2015	12.99	13.10	12.46	12.78	227,710	-0.24(-1.85%)
Sep 24, 2015	12.86	13.10	12.79	13.02	160,430	+0.01(+0.07%)
Sep 23, 2015	13.04	13.14	12.39	13.01	361,188	-0.03(-0.20%)
Sep 22, 2015	13.33	13.54	12.87	13.04	371,868	-0.50(-3.68%)
Sep 21, 2015	13.34	13.56	13.30	13.53	281,245	+0.15(+1.15%)
Sep 18, 2015	12.93	13.73	12.93	13.38	3,859,293	+0.29(+2.23%)
Sep 17, 2015	12.87	13.29	12.87	13.09	540,261	+0.20(+1.53%)
Sep 16, 2015	12.90	13.18	12.84	12.89	526,080	-0.01(-0.07%)
Sep 15, 2015	12.92	13.26	12.84	12.90	410,632	-0.15(-1.12%)
Sep 14, 2015	12.75	13.17	12.74	13.04	484,057	+0.19(+1.47%)
Sep 11, 2015	12.31	12.89	12.31	12.86	483,897	+0.39(+3.17%)
Sep 10, 2015	11.95	12.57	11.76	12.46	455,684	+0.29(+2.40%)
Sep 09, 2015	12.44	12.72	12.07	12.17	364,874	-0.21(-1.66%)
Sep 08, 2015	11.91	12.69	11.89	12.37	738,827	+0.45(+3.74%)
Sep 04, 2015	11.81	11.93	11.93	11.93	567,485	+0.02(+0.14%)
Sep 03, 2015	11.89	12.25	11.76	11.91	631,707	+0.05(+0.43%)
Sep 02, 2015	11.77	11.97	11.67	11.86	494,130	-0.15(-1.22%)
Sep 01, 2015	11.84	12.21	11.84	12.01	470,296	-0.25(-2.03%)
Aug 31, 2015	12.31	12.44	12.13	12.25	328,457	-0.23(-1.86%)
Aug 28, 2015	12.27	12.51	12.23	12.49	320,519	+0.00(+0.00%)
Aug 27, 2015	12.39	12.64	12.11	12.49	519,443	-0.25(-1.95%)
Aug 26, 2015	12.61	13.13	12.08	12.74	356,866	-0.09(-0.67%)
Aug 25, 2015	13.28	13.52	12.49	12.82	244,120	-0.45(-3.43%)
Aug 24, 2015	12.87	13.58	12.57	13.28	328,216	-0.71(-5.09%)
Aug 21, 2015	14.33	14.33	13.89	13.99	219,234	-0.35(-2.45%)
Aug 20, 2015	14.45	14.63	13.01	14.34	608,773	-0.67(-4.46%)
Aug 19, 2015	14.85	15.11	14.80	15.01	195,809	+0.09(+0.63%)
Aug 18, 2015	14.91	15.09	14.78	14.91	305,510	-0.17(-1.14%)
Aug 17, 2015	14.94	15.15	14.73	15.09	296,473	-0.02(-0.11%)
Aug 14, 2015	15.02	15.13	14.95	15.10	226,247	+0.03(+0.17%)
Aug 13, 2015	15.04	15.15	15.02	15.08	219,594	-0.03(-0.17%)
Aug 12, 2015	15.06	15.10	15.02	15.10	199,341	+0.08(+0.51%)
Aug 11, 2015	15.06	15.12	14.98	15.03	264,195	-0.13(-0.85%)
Aug 10, 2015	15.11	15.23	15.06	15.16	245,687	-0.07(-0.45%)
Aug 07, 2015	15.03	15.23	15.03	15.22	208,458	+0.14(+0.91%)
Aug 06, 2015	14.80	15.10	14.80	15.09	287,748	+0.23(+1.56%)
Aug 05, 2015	14.96	15.08	14.86	14.86	221,515	-0.21(-1.37%)
Aug 04, 2015	14.91	15.10	14.89	15.06	302,100	+0.09(+0.57%)
Aug 03, 2015	14.93	15.08	14.86	14.98	324,686	-0.09(-0.57%)
Jul 31, 2015	14.83	15.10	14.83	15.06	315,555	+0.04(+0.29%)
Jul 30, 2015	14.93	15.11	14.89	15.02	249,454	-0.10(-0.68%)
Jul 29, 2015	15.03	15.19	14.93	15.12	296,082	-0.07(-0.45%)
Jul 28, 2015	14.86	15.23	14.63	15.19	359,229	+0.10(+0.68%)
Jul 27, 2015	15.23	15.28	14.59	15.09	613,469	-0.32(-2.06%)
Jul 24, 2015	15.28	15.51	15.28	15.40	488,811	-0.25(-1.59%)

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.