Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	8.818	8.851	8.818	8.845	1,991	+0.23(+2.64%)
Jan 28, 2016	8.551	8.776	8.501	8.618	19,610	+0.17(+1.97%)
Jan 27, 2016	8.561	8.561	8.451	8.451	521	-0.10(-1.19%)
Jan 26, 2016	8.451	8.552	8.451	8.552	1,006	-0.11(-1.24%)
Jan 22, 2016	8.668	8.668	8.659	8.660	75	-0.10(-1.14%)
Jan 20, 2016	8.793	8.793	8.309	8.760	142	-0.17(-1.87%)
Jan 19, 2016	8.926	8.926	8.926	8.926	1,837	+0.29(+3.38%)
Jan 15, 2016	8.643	8.634	8.634	8.634	1,198	-0.97(-10.07%)
Jan 14, 2016	9.118	9.601	8.818	9.601	14,300	+0.59(+6.56%)
Jan 13, 2016	8.910	9.010	8.910	9.010	13,974	-0.12(-1.28%)
Jan 12, 2016	9.168	9.177	9.127	9.127	1,925	-0.10(-1.07%)
Jan 11, 2016	9.225	9.225	9.225	9.225	136	-0.02(-0.20%)
Jan 08, 2016	9.295	9.369	9.243	9.243	1,631	-0.12(-1.24%)
Jan 07, 2016	9.619	9.619	9.360	9.360	3,405	-0.63(-6.35%)
Jan 06, 2016	10.07	10.11	9.994	9.994	1,492	-0.18(-1.80%)
Jan 05, 2016	10.23	10.24	10.02	10.18	14,524	+0.17(+1.67%)
Jan 04, 2016	10.30	10.34	10.01	10.01	36,975	-0.54(-5.11%)
Dec 31, 2015	10.41	10.55	10.55	10.55	2,157	+0.01(+0.13%)
Dec 30, 2015	10.65	10.66	10.49	10.54	14,745	-0.22(-2.02%)
Dec 29, 2015	10.69	10.75	10.63	10.75	12,713	+0.05(+0.50%)
Dec 28, 2015	10.85	10.89	10.40	10.70	62,753	-0.01(-0.08%)
Dec 24, 2015	10.68	10.71	10.71	10.71	1,477	+0.08(+0.76%)
Dec 23, 2015	10.75	10.97	10.44	10.63	25,231	-0.02(-0.23%)
Dec 22, 2015	10.62	10.68	10.54	10.65	17,355	-0.26(-2.38%)
Dec 21, 2015	10.90	11.07	10.14	10.91	47,098	+0.30(+2.83%)
Dec 18, 2015	10.49	10.61	10.47	10.61	13,150	+0.02(+0.18%)
Dec 17, 2015	10.62	10.62	10.59	10.59	3,975	+0.04(+0.35%)
Dec 16, 2015	10.73	10.81	10.42	10.55	53,108	-0.03(-0.31%)
Dec 15, 2015	10.59	10.59	10.59	10.59	123	+0.18(+1.72%)
Dec 14, 2015	10.32	10.41	10.30	10.41	12,309	+0.12(+1.14%)
Dec 11, 2015	10.27	10.29	10.27	10.29	1,446	-0.24(-2.28%)
Dec 10, 2015	10.53	10.53	10.52	10.53	1,022	-0.14(-1.29%)
Dec 09, 2015	10.90	10.90	10.67	10.67	2,837	-0.32(-2.96%)
Nov 27, 2015	10.98	11.05	10.98	10.99	1	-0.31(-2.73%)
Nov 25, 2015	11.37	11.30	11.30	11.30	2,338	-0.04(-0.35%)
Nov 24, 2015	11.34	11.34	11.33	11.34	1,507	-0.09(-0.79%)
Nov 23, 2015	11.50	11.59	11.43	11.43	35,448	-0.19(-1.68%)
Nov 20, 2015	11.43	11.72	11.43	11.63	61,420	+0.05(+0.42%)
Nov 19, 2015	11.37	11.68	11.35	11.58	17,172	+0.21(+1.86%)
Nov 18, 2015	11.21	11.46	11.21	11.37	23,016	-0.08(-0.71%)
Nov 17, 2015	11.33	11.58	11.24	11.45	103,922	+0.17(+1.51%)
Nov 16, 2015	11.28	11.64	11.27	11.28	127,090	+0.06(+0.51%)
Nov 13, 2015	11.22	11.26	11.04	11.22	36,401	-0.14(-1.22%)
Nov 12, 2015	11.41	11.50	11.27	11.36	24,359	-0.28(-2.44%)
Nov 11, 2015	11.69	11.69	11.47	11.64	33,695	+0.11(+0.92%)
Nov 10, 2015	11.51	11.59	11.51	11.54	16,461	-0.11(-0.91%)
Nov 09, 2015	11.80	11.84	11.59	11.64	121,352	-0.32(-2.65%)
Nov 05, 2015	11.94	11.96	11.94	11.96	49	+0.06(+0.48%)
Nov 04, 2015	11.94	11.94	11.90	11.90	3,712	+0.06(+0.48%)
Nov 03, 2015	11.77	11.89	11.75	11.85	10,056	-0.03(-0.27%)
Nov 02, 2015	11.61	11.88	11.61	11.88	8,318	+0.01(+0.05%)
Oct 30, 2015	11.85	11.89	11.82	11.87	8,433	+0.08(+0.64%)
Oct 29, 2015	11.67	11.82	11.67	11.80	11,950	-0.04(-0.34%)
Oct 28, 2015	11.96	11.96	11.75	11.84	1,499	-0.37(-3.06%)
Oct 26, 2015	12.24	12.24	12.19	12.21	7	-0.24(-1.89%)
Oct 23, 2015	12.37	12.46	12.35	12.45	1,913	+0.07(+0.59%)
Oct 22, 2015	12.16	12.37	12.15	12.37	5,677	+0.41(+3.39%)
Oct 21, 2015	12.17	12.17	11.97	11.97	2,311	-0.27(-2.19%)
Oct 20, 2015	12.17	12.24	12.01	12.24	1,810	+0.12(+1.01%)
Oct 19, 2015	12.25	12.25	12.00	12.11	8,869	-0.24(-1.91%)
Oct 16, 2015	12.06	12.37	12.06	12.35	101,723	+0.23(+1.91%)
Oct 15, 2015	12.23	12.23	12.11	12.12	2,038	+0.43(+3.72%)
Oct 13, 2015	12.14	12.14	11.68	11.68	3	-0.35(-2.90%)
Oct 12, 2015	12.02	12.07	11.90	12.03	15,224	+0.10(+0.82%)
Oct 09, 2015	12.30	12.30	11.72	11.93	33,923	-0.25(-2.07%)
Oct 08, 2015	11.80	12.19	11.73	12.19	6,799	+0.05(+0.40%)
Oct 07, 2015	11.94	12.14	11.94	12.14	3,162	+0.43(+3.68%)
Oct 06, 2015	11.72	11.73	11.54	11.71	10,184	-0.11(-0.96%)
Oct 05, 2015	11.60	11.94	11.60	11.82	30,355	+0.25(+2.18%)
Oct 02, 2015	11.52	11.75	11.52	11.57	3,328	+0.36(+3.19%)
Oct 01, 2015	11.11	11.27	11.11	11.21	2,592	+0.12(+1.10%)
Sep 30, 2015	11.05	11.11	10.93	11.09	1,510	+0.32(+3.02%)
Sep 29, 2015	10.46	10.90	10.46	10.76	110,073	+0.13(+1.22%)
Sep 28, 2015	10.63	10.63	10.63	10.63	273	+0.09(+0.85%)
Sep 24, 2015	10.57	10.55	10.55	10.55	1,353	-0.06(-0.54%)
Sep 23, 2015	11.10	11.10	10.60	10.60	2,034	-0.77(-6.79%)
Sep 21, 2015	11.83	11.84	11.37	11.37	2	+0.14(+1.23%)
Sep 18, 2015	11.57	11.59	11.20	11.24	7,919	+0.02(+0.22%)
Sep 17, 2015	11.24	11.24	11.21	11.21	264	-0.19(-1.64%)
Sep 16, 2015	11.28	11.57	11.28	11.40	2,136	+0.82(+7.76%)
Sep 15, 2015	10.60	10.60	10.58	10.58	726	-0.31(-2.87%)
Sep 11, 2015	11.07	11.24	10.89	10.89	59	-0.19(-1.72%)
Sep 10, 2015	11.12	11.17	11.06	11.08	21,415	+0.17(+1.56%)
Sep 09, 2015	10.92	10.92	10.91	10.91	2,257	+0.00(+0.00%)
Sep 08, 2015	10.78	10.95	10.72	10.91	3,274	+0.87(+8.66%)
Sep 04, 2015	10.07	10.04	10.04	10.04	5,046	-0.35(-3.36%)
Sep 03, 2015	10.50	10.55	10.36	10.39	130,659	+0.19(+1.83%)
Sep 02, 2015	10.20	10.21	10.20	10.20	43,329	+0.20(+1.95%)
Sep 01, 2015	10.33	10.33	10.01	10.01	36,524	-0.66(-6.17%)
Aug 31, 2015	10.57	10.67	10.57	10.67	3,406	-0.19(-1.80%)
Aug 28, 2015	10.97	10.97	10.82	10.86	3,058	-0.19(-1.69%)
Aug 27, 2015	11.04	11.05	11.04	11.05	11,600	+0.65(+6.25%)
Aug 26, 2015	10.30	10.41	10.23	10.40	6,976	+0.11(+1.11%)
Aug 25, 2015	10.97	10.97	10.29	10.29	22,742	+0.43(+4.37%)
Aug 24, 2015	10.16	10.55	9.855	9.855	4,161	-0.90(-8.38%)
Aug 21, 2015	10.94	11.02	10.61	10.76	12,834	-0.50(-4.40%)
Aug 20, 2015	11.37	11.37	11.20	11.25	22,476	-0.31(-2.67%)
Aug 19, 2015	11.69	11.77	11.56	11.56	48,307	-0.53(-4.37%)
Aug 18, 2015	12.09	12.09	12.09	12.09	1,484	-0.21(-1.72%)
Aug 17, 2015	12.25	12.30	12.14	12.30	16,700	-0.06(-0.53%)
Aug 14, 2015	12.31	12.37	12.31	12.37	1,356	+0.06(+0.53%)
Aug 13, 2015	12.29	12.38	12.29	12.30	84,899	+0.06(+0.53%)
Aug 12, 2015	12.24	12.26	12.15	12.24	72,300	-0.25(-2.02%)
Aug 11, 2015	12.49	12.49	12.49	12.49	10,228	-0.26(-2.02%)
Aug 10, 2015	12.67	12.74	12.67	12.74	6,711	+0.62(+5.09%)
Aug 07, 2015	12.11	12.13	12.11	12.13	631	+0.24(+2.03%)
Aug 06, 2015	11.89	11.89	11.89	11.89	260	+0.13(+1.11%)
Aug 05, 2015	11.79	11.84	11.76	11.76	4,941	+0.19(+1.62%)
Aug 04, 2015	11.57	11.57	11.57	11.57	123	+0.09(+0.78%)
Aug 03, 2015	11.57	11.57	11.41	11.48	5,756	-0.21(-1.81%)
Jul 31, 2015	11.65	11.83	11.58	11.69	10,565	-0.11(-0.96%)
Jul 30, 2015	11.71	11.81	11.71	11.80	8,517	-0.21(-1.76%)
Jul 29, 2015	11.91	12.02	11.82	12.02	7,671	+0.37(+3.14%)
Jul 28, 2015	11.55	11.69	11.54	11.65	25,252	+0.19(+1.63%)
Jul 27, 2015	11.41	11.63	11.41	11.46	6,482	-0.82(-6.68%)
Jul 24, 2015	12.33	12.41	12.28	12.28	8,822	-0.28(-2.20%)
Jul 23, 2015	12.62	12.68	12.56	12.56	16,599	+0.10(+0.78%)
Jul 22, 2015	12.45	12.48	12.41	12.46	45,220	-0.12(-0.97%)
Jul 21, 2015	12.54	12.60	12.54	12.58	39,190	-0.01(-0.08%)
Jul 20, 2015	12.51	12.59	12.51	12.59	798	+0.08(+0.60%)
Jul 17, 2015	12.62	12.62	12.45	12.52	606	+0.22(+1.78%)
Jul 16, 2015	12.17	12.30	12.17	12.30	7,623	+0.28(+2.37%)
Jul 15, 2015	12.28	12.28	11.98	12.02	43,149	-0.44(-3.52%)
Jul 14, 2015	12.45	12.47	12.43	12.45	25,871	-0.17(-1.35%)
Jul 13, 2015	13.20	13.20	12.63	12.63	33,258	+0.23(+1.83%)
Jul 10, 2015	12.36	12.50	12.30	12.40	2,830	+0.65(+5.53%)
Jul 09, 2015	11.16	11.97	11.16	11.75	18,065	+1.42(+13.77%)
Jul 08, 2015	10.50	10.86	10.33	10.33	20,408	-0.79(-7.09%)
Jul 07, 2015	11.44	11.44	10.87	11.11	24,175	-0.95(-7.88%)
Jul 06, 2015	11.98	12.23	11.77	12.06	65,807	-1.25(-9.40%)
Jul 02, 2015	13.22	13.32	13.32	13.32	7,138	-0.29(-2.15%)
Jul 01, 2015	13.57	13.66	13.57	13.61	19,625	-0.06(-0.42%)
Jun 30, 2015	13.68	13.73	13.66	13.67	9,851	+0.26(+1.94%)
Jun 29, 2015	13.33	13.49	13.33	13.41	12,777	-0.41(-2.94%)
Jun 26, 2015	13.94	14.01	13.81	13.81	10,750	-0.45(-3.19%)
Jun 25, 2015	14.35	14.35	14.14	14.27	81,084	-0.15(-1.02%)
Jun 24, 2015	14.45	14.48	14.41	14.41	1,753	+0.07(+0.45%)
Jun 23, 2015	14.60	14.60	14.30	14.35	70,990	+0.32(+2.32%)
Jun 22, 2015	14.05	14.05	14.02	14.02	2,608	+0.15(+1.05%)
Jun 19, 2015	14.01	14.01	13.85	13.88	4,756	-0.29(-2.06%)
Jun 18, 2015	14.33	14.33	14.14	14.17	55,284	-0.22(-1.52%)
Jun 17, 2015	14.09	14.39	13.80	14.39	14,228	+0.41(+2.90%)
Jun 16, 2015	14.04	14.10	13.89	13.98	83,348	-0.45(-3.15%)
Jun 15, 2015	14.56	14.74	14.32	14.44	3,386	-0.43(-2.89%)
Jun 12, 2015	14.92	14.98	14.87	14.87	3,603	+0.29(+2.01%)
Jun 11, 2015	14.55	14.65	14.54	14.58	4,150	+0.10(+0.68%)
Jun 10, 2015	14.26	14.48	14.20	14.48	14,082	-0.07(-0.46%)
Jun 09, 2015	14.73	14.80	14.48	14.54	9,425	-0.78(-5.08%)
Jun 08, 2015	15.42	15.44	15.32	15.32	3,333	-0.29(-1.88%)
Jun 05, 2015	15.36	15.63	15.36	15.62	8,763	-0.03(-0.21%)
Jun 04, 2015	15.70	15.82	15.64	15.65	9,916	-0.18(-1.15%)
Jun 03, 2015	15.83	15.88	15.76	15.83	8,851	+0.01(+0.04%)
Jun 02, 2015	15.87	15.87	15.60	15.82	4,050	+0.03(+0.19%)
Jun 01, 2015	15.55	15.92	15.55	15.79	9,780	+0.16(+0.99%)
May 29, 2015	15.81	15.93	15.63	15.64	4,929	-0.15(-0.93%)
May 28, 2015	15.76	15.84	15.19	15.79	49,725	-0.41(-2.51%)
May 27, 2015	16.27	16.31	16.00	16.19	20,956	-0.10(-0.60%)
May 26, 2015	16.40	16.45	16.04	16.29	17,218	+0.27(+1.67%)
May 22, 2015	16.05	16.02	16.02	16.02	26,832	+0.12(+0.77%)
May 21, 2015	15.52	15.91	15.52	15.90	11,688	+0.16(+1.00%)
May 20, 2015	15.76	15.77	15.66	15.74	3,210	+0.13(+0.84%)
May 19, 2015	15.48	15.66	15.44	15.61	14,723	+0.43(+2.81%)
May 18, 2015	15.33	15.38	15.16	15.18	9,868	-0.02(-0.11%)
May 15, 2015	15.35	15.35	15.15	15.20	2,120	+0.16(+1.08%)
May 14, 2015	14.96	15.19	14.92	15.04	25,851	+0.06(+0.38%)
May 13, 2015	15.14	15.14	14.89	14.98	4,690	-0.17(-1.14%)
May 12, 2015	15.33	15.33	15.03	15.15	5,179	-0.29(-1.88%)
May 11, 2015	15.50	15.53	15.24	15.44	10,344	+0.26(+1.71%)
May 08, 2015	15.14	15.43	15.14	15.18	10,346	+0.76(+5.30%)
May 07, 2015	14.47	14.52	14.38	14.42	14,004	-0.32(-2.15%)
May 06, 2015	15.30	15.30	14.74	14.74	24,775	-0.76(-4.93%)
May 05, 2015	15.63	15.74	15.27	15.50	23,245	-0.48(-3.00%)
May 04, 2015	16.05	16.12	15.93	15.98	20,129	-0.22(-1.35%)
May 01, 2015	15.90	16.20	15.90	16.20	6,041	+0.31(+1.94%)
Apr 30, 2015	15.96	16.04	15.89	15.89	12,121	-0.39(-2.40%)
Apr 29, 2015	16.22	16.33	15.88	16.28	16,354	-0.22(-1.33%)
Apr 28, 2015	16.70	16.70	16.39	16.50	12,152	-0.23(-1.36%)
Apr 27, 2015	16.73	16.78	16.51	16.73	18,024	+0.32(+1.98%)
Apr 24, 2015	16.47	16.47	16.29	16.40	4,552	+0.00(+0.00%)
Apr 23, 2015	16.31	16.41	16.24	16.40	3,802	+0.15(+0.90%)
Apr 22, 2015	16.15	16.41	16.15	16.26	22,147	+0.62(+3.99%)
Apr 21, 2015	15.88	15.88	15.49	15.63	74,168	-0.45(-2.82%)
Apr 20, 2015	16.14	16.14	15.64	16.09	25,751	-0.16(-1.00%)
Apr 17, 2015	16.15	16.27	16.09	16.25	55,494	-0.31(-1.86%)
Apr 16, 2015	16.22	16.59	16.17	16.56	57,720	+0.47(+2.93%)
Apr 15, 2015	16.09	16.13	15.84	16.09	51,384	-0.11(-0.70%)
Apr 14, 2015	16.25	16.25	15.92	16.20	41,613	-0.21(-1.25%)
Apr 13, 2015	16.56	16.67	16.35	16.41	72,999	+0.50(+3.13%)
Apr 10, 2015	15.89	16.01	15.58	15.91	57,509	-0.09(-0.56%)
Apr 09, 2015	15.68	16.06	15.41	16.00	102,152	+0.47(+3.04%)
Apr 08, 2015	15.27	15.72	15.11	15.53	38,638	+1.96(+14.43%)
Apr 07, 2015	13.96	13.96	13.51	13.57	73,833	+0.12(+0.91%)
Apr 06, 2015	13.20	13.49	13.19	13.45	19,012	+0.21(+1.60%)
Apr 02, 2015	13.02	13.23	13.23	13.23	7,754	+0.45(+3.49%)
Apr 01, 2015	12.61	12.98	12.60	12.79	82,640	+0.28(+2.21%)
Mar 31, 2015	12.26	12.58	12.26	12.51	63,721	-0.16(-1.28%)
Mar 30, 2015	12.60	12.71	12.50	12.67	8,433	+0.90(+7.66%)
Mar 27, 2015	11.77	11.77	11.76	11.77	2,957	+0.15(+1.33%)
Mar 24, 2015	11.63	11.63	11.59	11.62	1	-0.07(-0.62%)
Mar 23, 2015	11.62	11.69	11.62	11.69	363	+0.19(+1.70%)
Mar 18, 2015	11.37	11.50	11.50	11.50	10,831	+0.20(+1.80%)
Mar 17, 2015	11.18	11.29	11.18	11.29	2,584	+0.24(+2.13%)
Mar 16, 2015	10.98	11.05	10.98	11.06	696	+0.16(+1.49%)
Mar 13, 2015	10.92	10.92	10.89	10.89	247	+0.06(+0.60%)
Mar 10, 2015	10.85	10.85	10.83	10.83	13	-0.25(-2.27%)
Mar 05, 2015	10.98	11.08	10.98	11.08	2	-0.07(-0.66%)
Mar 03, 2015	11.21	11.21	11.08	11.15	1	-0.17(-1.51%)
Mar 02, 2015	11.29	11.29	11.29	11.33	611	+0.00(+0.00%)
Feb 27, 2015	11.38	11.38	11.33	11.33	496	-0.04(-0.39%)
Feb 26, 2015	11.27	11.37	11.26	11.37	2,653	+0.15(+1.34%)
Feb 24, 2015	11.21	11.22	11.21	11.22	12	+0.25(+2.30%)
Feb 19, 2015	10.95	11.01	10.94	10.97	12	-0.02(-0.15%)
Feb 18, 2015	10.98	10.98	10.98	10.98	302	+0.01(+0.07%)
Feb 13, 2015	10.96	10.98	10.96	10.98	24	+0.40(+3.76%)
Feb 11, 2015	10.58	10.58	10.58	10.58	33	+0.06(+0.62%)
Feb 10, 2015	10.60	10.60	10.51	10.51	58,567	+0.01(+0.08%)
Feb 09, 2015	10.53	10.53	10.43	10.50	14,073	-0.13(-1.22%)
Feb 06, 2015	10.66	10.66	10.63	10.63	541	-0.15(-1.43%)
Feb 05, 2015	10.81	10.83	10.76	10.79	115,627	-0.26(-2.35%)
Feb 04, 2015	11.07	11.17	11.05	11.05	4,167	+0.02(+0.15%)
Feb 03, 2015	11.02	11.03	10.87	11.03	77,868	+0.22(+2.03%)

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.