Date	Open	High	Low	Close	Volume	Change (%)
Oct 22, 2015	11.52	11.68	11.68	11.68	1,300	+0.34(+3.02%)
Oct 13, 2015	11.83	11.34	11.34	11.34	400	-0.96(-7.80%)
Oct 12, 2015	12.30	12.30	12.30	12.30	433	+0.52(+4.38%)
Oct 09, 2015	11.78	11.78	11.78	11.78	200	-0.23(-1.88%)
Oct 05, 2015	12.03	12.01	12.01	12.01	6,600	-0.24(-1.96%)
Oct 02, 2015	11.40	12.29	11.40	12.25	6,199	+1.49(+13.85%)
Sep 30, 2015	11.15	10.76	10.76	10.76	3,900	-0.76(-6.62%)
Sep 29, 2015	11.25	11.52	11.25	11.52	1,011	+0.18(+1.61%)
Sep 28, 2015	11.34	11.34	11.34	11.34	223	-0.16(-1.39%)
Sep 25, 2015	12.21	12.21	11.50	11.50	519	-0.40(-3.36%)
Sep 24, 2015	11.89	11.90	11.89	11.90	584	+0.45(+3.93%)
Sep 23, 2015	11.42	11.45	11.42	11.45	837	-0.73(-5.99%)
Sep 21, 2015	11.34	12.18	12.18	12.18	2,600	+1.58(+14.91%)
Sep 18, 2015	12.35	12.36	10.60	10.60	5,218	-1.60(-13.11%)
Sep 10, 2015	11.93	12.20	12.20	12.20	800	+0.39(+3.30%)
Sep 08, 2015	11.35	11.88	11.35	11.81	65	+0.34(+2.96%)
Sep 03, 2015	11.47	11.47	11.47	11.47	700	+0.27(+2.41%)
Sep 02, 2015	11.20	11.20	11.20	11.20	178	-0.07(-0.65%)
Sep 01, 2015	11.20	11.27	11.20	11.27	405	+0.07(+0.66%)
Aug 25, 2015	11.20	11.20	11.20	11.20	141	-0.10(-0.88%)
Aug 24, 2015	10.80	11.30	10.80	11.30	1,333	-1.06(-8.55%)
Aug 19, 2015	12.36	12.36	12.36	12.36	92	+0.16(+1.29%)
Aug 17, 2015	12.03	12.20	12.20	12.20	3,700	-0.10(-0.81%)
Aug 14, 2015	12.30	12.30	12.30	12.30	604	-0.15(-1.20%)
Aug 13, 2015	12.02	12.77	11.50	12.45	5,891	-0.52(-4.01%)
Aug 12, 2015	12.97	13.01	12.96	12.97	1,750	+0.52(+4.18%)
Aug 10, 2015	12.95	12.95	12.45	12.45	5	-0.75(-5.68%)
Aug 07, 2015	12.76	13.20	12.76	13.20	642	+0.05(+0.38%)
Aug 05, 2015	13.80	13.80	13.15	13.15	28	-0.64(-4.65%)
Aug 04, 2015	13.79	13.79	13.79	13.79	301	+0.03(+0.23%)
Jul 27, 2015	14.05	13.76	13.76	13.76	400	+0.11(+0.81%)
Jul 15, 2015	13.65	13.65	13.65	13.65	2	+0.21(+1.58%)
Jul 14, 2015	13.44	13.44	13.44	13.44	352	-0.07(-0.53%)
Jul 10, 2015	14.01	13.51	13.51	13.51	800	-0.49(-3.50%)
Jul 09, 2015	13.97	14.00	13.94	14.00	2,334	+0.02(+0.14%)
Jul 08, 2015	14.01	14.03	13.97	13.98	6,811	-0.12(-0.85%)
Jul 01, 2015	14.05	14.10	14.10	14.10	1,000	-0.43(-2.96%)
Jun 26, 2015	14.58	14.53	14.53	14.53	1,900	-0.39(-2.61%)
Jun 25, 2015	14.76	14.92	14.62	14.92	875	+0.02(+0.13%)
Jun 24, 2015	15.05	15.05	14.81	14.90	717	-0.20(-1.32%)
Jun 23, 2015	15.10	15.10	15.10	15.10	100	+0.21(+1.41%)
Jun 22, 2015	14.94	14.94	14.89	14.89	289	-0.33(-2.20%)
Jun 19, 2015	15.22	15.22	15.22	15.22	138	+0.21(+1.36%)
Jun 18, 2015	15.00	15.10	15.00	15.02	356	-0.29(-1.89%)
Jun 17, 2015	15.61	15.61	14.45	15.31	3,813	-0.41(-2.60%)
Jun 16, 2015	15.50	15.72	15.50	15.72	333	+0.72(+4.79%)
Jun 12, 2015	15.00	15.00	15.00	15.00	100	-0.25(-1.64%)
Jun 11, 2015	15.25	15.25	15.25	15.25	102	-0.08(-0.52%)
Jun 10, 2015	15.26	15.33	15.26	15.33	638	-0.37(-2.36%)
Jun 09, 2015	16.23	16.23	15.63	15.70	1,039	+0.12(+0.77%)
Jun 08, 2015	16.27	16.31	15.57	15.58	2,066	-0.75(-4.59%)
Jun 04, 2015	16.49	16.49	16.33	16.33	15	-0.42(-2.51%)
Jun 03, 2015	16.31	16.75	16.25	16.75	1,540	+0.84(+5.26%)
Jun 02, 2015	15.91	15.91	15.06	15.91	705	+1.07(+7.22%)
Jun 01, 2015	14.51	14.84	14.51	14.84	549	-0.39(-2.55%)
May 29, 2015	15.23	15.23	15.23	15.23	330	+1.00(+7.03%)
May 28, 2015	14.24	14.25	14.19	14.23	1,831	+0.09(+0.64%)
May 27, 2015	14.80	14.92	14.14	14.14	7,210	-0.31(-2.15%)
May 26, 2015	14.45	14.45	14.45	14.45	640	+0.00(+0.00%)
May 22, 2015	14.44	14.45	14.45	14.45	2,500	-0.32(-2.14%)
May 21, 2015	14.77	14.77	14.77	14.77	100	+0.24(+1.62%)
May 20, 2015	15.04	15.04	14.53	14.53	748	-0.03(-0.17%)
May 19, 2015	15.21	15.21	14.55	14.55	320	-0.48(-3.22%)
May 18, 2015	15.25	15.25	15.04	15.04	211	-0.21(-1.38%)
May 15, 2015	15.31	15.31	14.95	15.25	3,900	-0.06(-0.39%)
May 14, 2015	15.31	15.31	15.31	15.31	136	+0.29(+1.92%)
May 13, 2015	14.42	15.02	14.42	15.02	12,859	+0.62(+4.31%)
May 12, 2015	14.56	14.73	14.27	14.40	1,750	-0.57(-3.81%)
May 08, 2015	14.96	14.97	14.96	14.97	6	+0.37(+2.53%)
May 07, 2015	14.74	15.24	14.60	14.60	13,261	-0.18(-1.22%)
May 06, 2015	14.50	15.56	14.45	14.78	43,333	+0.34(+2.35%)
May 05, 2015	14.16	14.68	14.12	14.44	34,098	-0.09(-0.62%)
May 04, 2015	14.87	14.88	14.53	14.53	8,954	-0.31(-2.07%)
May 01, 2015	14.26	14.88	14.25	14.84	7,217	+0.11(+0.73%)
Apr 30, 2015	14.40	14.98	14.00	14.73	33,530	+0.43(+3.01%)
Apr 29, 2015	14.46	15.55	14.15	14.30	38,337	-0.45(-3.05%)
Apr 28, 2015	14.25	14.75	14.02	14.75	24,277	+0.26(+1.79%)
Apr 27, 2015	14.49	14.49	14.35	14.49	550	-0.03(-0.21%)
Apr 24, 2015	14.42	14.52	14.42	14.52	585	+0.04(+0.28%)
Apr 23, 2015	14.22	14.50	14.00	14.48	3,257	+0.33(+2.33%)
Apr 22, 2015	14.20	14.26	14.10	14.15	4,300	+0.09(+0.64%)
Apr 20, 2015	14.30	14.31	14.01	14.06	1,200	-0.24(-1.68%)
Apr 17, 2015	14.25	14.45	14.00	14.30	18,790	+0.15(+1.06%)
Apr 16, 2015	14.05	14.40	13.80	14.15	18,534	-0.25(-1.74%)
Apr 15, 2015	14.24	14.40	13.99	14.40	25,333	-0.19(-1.31%)
Apr 10, 2015	14.66	14.59	14.59	14.59	1,000	+0.28(+1.96%)
Apr 06, 2015	14.18	14.31	14.31	14.31	2,800	-0.24(-1.65%)
Apr 02, 2015	14.42	14.55	14.55	14.55	1,500	-0.09(-0.61%)
Apr 01, 2015	14.56	14.95	14.56	14.64	5,553	-0.19(-1.28%)
Mar 31, 2015	14.56	14.83	14.56	14.83	4,062	-0.22(-1.46%)
Mar 30, 2015	15.07	15.17	14.60	15.05	20,180	+0.38(+2.59%)
Mar 27, 2015	14.34	14.83	14.29	14.67	11,574	+0.32(+2.23%)
Mar 26, 2015	14.36	14.38	14.32	14.35	2,600	-0.10(-0.70%)
Mar 25, 2015	14.45	14.45	14.45	14.45	150	-0.05(-0.34%)
Mar 24, 2015	14.22	14.50	14.22	14.50	454	+0.34(+2.40%)
Mar 23, 2015	14.45	14.48	14.16	14.16	5,630	-0.35(-2.41%)
Mar 20, 2015	14.55	14.55	14.50	14.51	3,080	+0.09(+0.62%)
Mar 19, 2015	14.50	14.52	14.15	14.42	16,811	+0.12(+0.84%)
Mar 17, 2015	14.29	14.30	14.29	14.30	1	-0.20(-1.38%)
Mar 11, 2015	14.75	14.50	14.50	14.50	600	-0.44(-2.95%)
Mar 10, 2015	14.75	14.94	14.50	14.94	6,677	+0.44(+3.03%)
Mar 09, 2015	14.72	14.75	14.50	14.50	2,254	-0.24(-1.66%)
Mar 06, 2015	14.74	14.74	14.74	14.74	258	-0.27(-1.77%)
Mar 04, 2015	15.11	15.21	14.75	15.01	188	+0.21(+1.42%)
Mar 03, 2015	15.07	14.74	14.80	14.80	4,132	+0.06(+0.41%)
Mar 02, 2015	14.98	14.98	14.63	14.74	12,945	-0.63(-4.10%)
Feb 27, 2015	15.10	15.37	14.54	15.37	14,289	+0.70(+4.77%)
Feb 26, 2015	14.75	14.81	14.66	14.67	13,875	-0.13(-0.88%)
Feb 25, 2015	14.95	15.00	14.54	14.80	22,503	-0.15(-1.00%)
Feb 24, 2015	15.00	15.00	14.75	14.95	14,225	+0.12(+0.81%)
Feb 23, 2015	15.81	15.81	14.83	14.83	31,149	-0.73(-4.69%)
Feb 20, 2015	16.34	16.41	15.40	15.56	18,331	-0.39(-2.45%)
Feb 19, 2015	16.30	16.98	15.50	15.95	54,848	-0.65(-3.92%)
Feb 18, 2015	16.50	17.98	16.34	16.60	71,127	+0.05(+0.30%)
Feb 17, 2015	15.21	16.55	14.15	16.55	64,710	+1.25(+8.17%)
Feb 13, 2015	15.18	15.30	15.30	15.30	57,400	+0.34(+2.27%)
Feb 12, 2015	15.17	15.20	14.86	14.96	9,287	-0.17(-1.12%)
Feb 11, 2015	15.95	16.15	15.10	15.13	40,671	-0.87(-5.44%)
Feb 10, 2015	15.50	16.33	15.50	16.00	37,423	+0.80(+5.26%)
Feb 09, 2015	15.05	15.39	14.95	15.20	23,818	-0.05(-0.33%)
Feb 06, 2015	14.94	15.25	14.80	15.25	7,001	+0.30(+2.01%)
Feb 05, 2015	15.13	15.13	14.87	14.95	3,508	-0.28(-1.84%)
Feb 04, 2015	15.20	16.39	14.95	15.23	38,089	+0.13(+0.86%)
Feb 03, 2015	15.05	15.20	14.96	15.10	11,931	+0.32(+2.20%)
Feb 02, 2015	14.89	15.01	14.57	14.78	6,335	-0.22(-1.50%)
Jan 30, 2015	14.96	15.00	14.96	15.00	4,403	-0.05(-0.33%)
Jan 28, 2015	14.78	15.05	15.05	15.05	1,500	+0.30(+2.03%)
Jan 27, 2015	14.80	14.97	14.70	14.75	901	-0.47(-3.09%)
Jan 26, 2015	15.22	15.22	15.22	15.22	100	+0.06(+0.40%)
Jan 23, 2015	15.16	15.16	15.16	15.16	133	-0.34(-2.19%)
Jan 21, 2015	15.55	15.50	15.50	15.50	6,700	+0.00(+0.00%)
Jan 20, 2015	15.65	15.73	15.16	15.50	3,503	-0.05(-0.32%)
Jan 16, 2015	15.60	15.75	15.45	15.55	3,830	+0.40(+2.64%)
Jan 15, 2015	15.17	15.17	15.10	15.15	700	-0.06(-0.37%)
Jan 14, 2015	15.21	15.21	15.21	15.21	250	-0.78(-4.90%)
Jan 13, 2015	15.77	15.99	15.52	15.99	600	+0.40(+2.60%)
Jan 12, 2015	15.79	15.79	15.59	15.59	1,601	-0.31(-1.98%)
Jan 09, 2015	15.80	15.90	15.79	15.90	700	+0.11(+0.70%)
Jan 07, 2015	15.80	15.79	15.79	15.79	600	+0.01(+0.06%)
Jan 06, 2015	15.78	15.88	15.65	15.78	1,800	+0.14(+0.90%)
Jan 05, 2015	15.60	15.85	15.16	15.64	2,007	-0.10(-0.64%)
Jan 02, 2015	15.74	15.74	15.74	15.74	100	-0.51(-3.14%)
Dec 31, 2014	15.83	16.25	16.25	16.25	2,900	-0.05(-0.31%)
Dec 30, 2014	15.73	16.35	15.73	16.30	8,676	+0.32(+2.00%)
Dec 29, 2014	15.80	15.98	15.52	15.98	7,286	-0.02(-0.12%)
Dec 26, 2014	15.98	16.00	15.98	16.00	1,135	+0.07(+0.43%)
Dec 23, 2014	15.93	15.93	15.93	15.93	300	+0.13(+0.84%)
Dec 22, 2014	15.84	15.85	15.80	15.80	893	+0.30(+1.94%)
Dec 19, 2014	15.55	15.62	15.50	15.50	1,352	-0.34(-2.15%)
Dec 11, 2014	15.74	15.84	15.74	15.84	38	+0.10(+0.64%)
Dec 10, 2014	15.74	15.74	15.47	15.74	1,282	-0.05(-0.32%)
Dec 09, 2014	15.74	15.79	15.74	15.79	1,270	-0.03(-0.18%)
Dec 08, 2014	15.74	15.82	15.74	15.82	1,167	-0.08(-0.52%)
Dec 04, 2014	15.67	15.90	15.67	15.90	37	+0.10(+0.63%)
Dec 02, 2014	15.75	15.80	15.75	15.80	29	+0.00(+0.00%)
Dec 01, 2014	15.80	15.80	15.52	15.80	2,176	+0.09(+0.55%)
Nov 28, 2014	15.90	15.90	15.71	15.71	1,104	-0.28(-1.73%)
Nov 25, 2014	15.99	15.99	15.99	15.99	400	+0.00(+0.00%)
Nov 21, 2014	15.99	15.99	15.99	15.99	20	+0.51(+3.32%)
Nov 20, 2014	15.26	15.92	15.26	15.48	654	+0.08(+0.49%)
Nov 19, 2014	15.51	15.51	15.36	15.40	616	-0.48(-3.02%)
Nov 18, 2014	15.86	15.88	15.86	15.88	438	-0.32(-1.98%)
Nov 17, 2014	15.88	16.40	15.88	16.20	2,250	+0.22(+1.38%)
Nov 13, 2014	15.98	15.98	15.98	15.98	50	+0.11(+0.69%)
Nov 12, 2014	15.87	15.87	15.87	15.87	499	+0.01(+0.09%)
Nov 11, 2014	15.99	15.99	15.85	15.86	1,715	+0.01(+0.03%)
Nov 10, 2014	16.00	16.00	15.85	15.85	1,000	-0.05(-0.31%)
Nov 07, 2014	15.80	15.90	15.80	15.90	411	+0.02(+0.09%)
Nov 06, 2014	15.88	15.88	15.42	15.88	1,408	+0.06(+0.41%)
Nov 05, 2014	15.38	15.82	15.38	15.82	307	-0.06(-0.38%)
Nov 04, 2014	15.60	16.09	15.60	15.88	1,204	+0.07(+0.46%)

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.