Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	9.300	9.300	8.850	9.000	9,934	-0.20(-2.17%)
Nov 27, 2015	9.330	9.340	9.100	9.200	2,504	+0.16(+1.81%)
Nov 25, 2015	9.910	9.036	9.036	9.036	53,300	-0.46(-4.89%)
Nov 24, 2015	9.451	9.500	9.451	9.500	444	-0.05(-0.49%)
Nov 20, 2015	9.688	9.688	9.546	9.546	3,374	-0.14(-1.48%)
Nov 19, 2015	9.549	9.690	9.549	9.690	816	+0.26(+2.76%)
Nov 18, 2015	9.584	9.600	9.430	9.430	6,279	-0.27(-2.77%)
Nov 17, 2015	9.590	9.700	9.570	9.699	5,997	-0.11(-1.13%)
Nov 16, 2015	9.650	9.920	9.650	9.810	5,109	+0.15(+1.55%)
Nov 13, 2015	9.600	9.660	9.580	9.660	707	-0.07(-0.72%)
Nov 12, 2015	9.820	10.04	9.675	9.730	6,219	+0.08(+0.83%)
Nov 06, 2015	9.650	9.650	9.650	9.650	200	-0.15(-1.53%)
Oct 30, 2015	9.800	9.800	9.800	9.800	900	+0.24(+2.51%)
Oct 29, 2015	9.521	9.735	9.521	9.560	5,805	+0.00(+0.00%)
Oct 28, 2015	9.580	9.650	9.420	9.560	14,695	-0.02(-0.21%)
Oct 26, 2015	10.35	9.580	9.580	9.580	4,100	-0.72(-6.99%)
Oct 23, 2015	10.36	10.36	10.30	10.30	382	-0.02(-0.19%)
Oct 22, 2015	10.32	10.32	10.32	10.32	183	-0.50(-4.62%)
Oct 15, 2015	10.82	10.82	10.82	10.82	123	+0.52(+5.05%)
Oct 14, 2015	10.30	10.30	10.30	10.30	457	-0.05(-0.49%)
Oct 12, 2015	10.55	10.35	10.35	10.35	55	-0.21(-1.98%)
Oct 09, 2015	10.56	10.56	10.56	10.56	339	-0.00(-0.00%)
Oct 08, 2015	10.40	10.56	10.40	10.56	402	+0.24(+2.33%)
Oct 07, 2015	10.32	10.32	10.32	10.32	172	-0.24(-2.27%)
Oct 05, 2015	10.25	10.56	10.56	10.56	33	-0.02(-0.19%)
Sep 30, 2015	10.59	10.58	10.58	10.58	2	-0.06(-0.56%)
Sep 29, 2015	10.61	10.83	10.55	10.64	851	+0.09(+0.85%)
Sep 25, 2015	10.96	10.55	10.55	10.55	175	-0.08(-0.75%)
Sep 24, 2015	10.63	10.63	10.63	10.63	411	-1.15(-9.76%)
Sep 23, 2015	11.90	11.90	11.78	11.78	498	-0.07(-0.59%)
Sep 21, 2015	10.74	11.85	11.85	11.85	420	+1.52(+14.71%)
Sep 18, 2015	12.00	12.00	10.33	10.33	6,744	-1.62(-13.56%)
Sep 17, 2015	12.00	12.00	11.95	11.95	1,964	-0.05(-0.42%)
Sep 16, 2015	11.99	12.00	11.94	12.00	2,213	+0.00(+0.00%)
Sep 15, 2015	12.00	12.00	11.97	12.00	3,227	-0.43(-3.46%)
Sep 14, 2015	13.26	13.26	11.02	12.43	7,268	-1.33(-9.67%)
Sep 11, 2015	11.24	13.76	11.24	13.76	2,526	+2.47(+21.88%)
Sep 10, 2015	10.39	11.47	10.31	11.29	2,482	+0.90(+8.66%)
Sep 09, 2015	9.220	10.39	9.220	10.39	3,517	+0.39(+3.90%)
Sep 08, 2015	9.870	10.00	9.740	10.00	4,441	+0.11(+1.11%)
Sep 04, 2015	9.900	9.890	9.890	9.890	1,500	-0.01(-0.10%)
Sep 03, 2015	9.950	9.950	9.530	9.900	2,437	-0.10(-1.00%)
Sep 02, 2015	9.600	10.00	9.560	10.00	1,553	+0.40(+4.17%)
Sep 01, 2015	9.600	9.600	9.600	9.600	921	-0.00(-0.00%)
Aug 31, 2015	9.503	9.600	9.500	9.600	1,801	+0.10(+1.05%)
Aug 28, 2015	9.250	9.971	9.250	9.500	2,906	-0.27(-2.76%)
Aug 27, 2015	9.470	9.932	9.470	9.770	2,179	+0.31(+3.28%)
Aug 26, 2015	9.270	9.460	9.270	9.460	1,121	-0.34(-3.47%)
Aug 25, 2015	9.800	9.800	9.800	9.800	126	+0.30(+3.16%)
Aug 24, 2015	8.960	9.600	8.960	9.500	1,756	+0.10(+1.06%)
Aug 21, 2015	9.350	9.400	9.330	9.400	361	-0.28(-2.89%)
Aug 20, 2015	9.270	9.980	9.270	9.680	2,506	+0.00(+0.00%)
Aug 19, 2015	9.420	9.680	9.251	9.680	3,047	+0.18(+1.86%)
Aug 18, 2015	9.300	10.00	9.208	9.503	7,721	-0.49(-4.87%)
Aug 17, 2015	9.450	10.00	9.297	9.990	12,864	+0.64(+6.84%)
Aug 14, 2015	9.320	9.360	9.320	9.350	896	+0.02(+0.21%)
Aug 13, 2015	9.330	9.400	9.330	9.330	1,031	-0.11(-1.17%)
Aug 12, 2015	9.140	9.454	9.140	9.440	2,125	+0.26(+2.85%)
Aug 11, 2015	9.101	9.420	9.101	9.178	1,400	-0.19(-2.07%)
Aug 10, 2015	9.050	9.456	9.050	9.372	3,627	+0.27(+2.99%)
Aug 07, 2015	9.420	9.420	9.100	9.100	481	-0.10(-1.09%)
Aug 06, 2015	9.455	9.455	8.910	9.200	2,426	-0.11(-1.18%)
Aug 05, 2015	9.220	9.462	8.350	9.310	3,136	-0.16(-1.70%)
Aug 04, 2015	9.190	9.471	9.190	9.471	400	+0.18(+1.95%)
Aug 03, 2015	9.231	9.500	9.171	9.290	5,293	-0.03(-0.32%)
Jul 31, 2015	9.550	9.550	9.230	9.320	2,122	-0.21(-2.15%)
Jul 30, 2015	9.555	9.555	9.358	9.525	4,061	-0.01(-0.16%)
Jul 29, 2015	9.690	9.720	9.300	9.540	11,597	-0.20(-2.05%)
Jul 28, 2015	10.27	10.27	9.500	9.740	2,466	+0.14(+1.46%)
Jul 27, 2015	9.500	9.600	9.500	9.600	4,287	-0.07(-0.72%)
Jul 24, 2015	9.650	9.670	9.600	9.670	5,131	+0.02(+0.21%)
Jul 23, 2015	9.390	9.982	9.390	9.650	4,370	+0.01(+0.10%)
Jul 22, 2015	9.680	10.01	9.500	9.640	8,387	-0.04(-0.41%)
Jul 21, 2015	10.06	10.10	9.310	9.680	31,225	-0.40(-3.97%)
Jul 20, 2015	10.27	10.37	10.06	10.08	4,502	-0.47(-4.45%)
Jul 17, 2015	10.55	10.55	10.55	10.55	115	-0.05(-0.47%)
Jul 16, 2015	10.45	11.23	10.45	10.60	21,314	-0.08(-0.75%)
Jul 15, 2015	10.50	10.93	10.06	10.68	10,207	+0.36(+3.49%)
Jul 14, 2015	10.45	10.45	10.32	10.32	640	-0.03(-0.29%)
Jul 13, 2015	10.41	10.64	10.35	10.35	1,000	-0.15(-1.43%)
Jul 08, 2015	10.40	10.50	10.50	10.50	900	+0.09(+0.86%)
Jul 02, 2015	10.41	10.41	10.41	10.41	200	-0.47(-4.32%)
Jul 01, 2015	10.43	10.88	10.43	10.88	1,301	+0.40(+3.82%)
Jun 30, 2015	10.83	10.83	10.48	10.48	2,920	-0.35(-3.23%)
Jun 29, 2015	10.83	10.84	10.83	10.83	362	+0.01(+0.09%)
Jun 26, 2015	10.75	10.98	10.74	10.82	2,253	-0.20(-1.82%)
Jun 25, 2015	11.02	11.02	11.02	11.02	756	+0.00(+0.00%)
Jun 24, 2015	11.02	11.02	11.02	11.02	538	+0.00(+0.00%)
Jun 23, 2015	11.02	11.02	11.02	11.02	260	-0.03(-0.27%)
Jun 17, 2015	11.07	11.05	11.05	11.05	4	-0.45(-3.91%)
Jun 16, 2015	11.08	11.50	11.08	11.50	1,627	+0.42(+3.79%)
Jun 15, 2015	11.08	11.08	11.08	11.08	731	+0.00(+0.00%)
Jun 12, 2015	11.08	11.08	11.08	11.08	200	-0.42(-3.65%)
Jun 11, 2015	11.50	11.50	11.50	11.50	334	+0.42(+3.79%)
Jun 09, 2015	11.20	11.08	11.08	11.08	42	-0.15(-1.33%)
Jun 08, 2015	11.23	11.23	11.23	11.23	487	-0.26(-2.26%)
Jun 03, 2015	11.46	11.49	11.49	11.49	1,000	-0.12(-1.03%)
May 29, 2015	11.61	11.61	11.61	11.61	200	+0.04(+0.35%)
May 28, 2015	11.57	11.57	11.57	11.57	150	+0.02(+0.17%)
May 27, 2015	11.55	11.55	11.55	11.55	100	-0.41(-3.47%)
May 26, 2015	11.66	11.96	11.65	11.96	300	+0.14(+1.15%)
May 22, 2015	11.64	11.83	11.83	11.83	700	+0.32(+2.77%)
May 20, 2015	11.51	11.51	11.51	11.51	60	-0.03(-0.27%)
May 19, 2015	11.54	11.54	11.54	11.54	160	-0.34(-2.86%)
May 18, 2015	11.65	12.01	11.65	11.88	2,350	+0.30(+2.59%)
May 15, 2015	11.58	11.58	11.58	11.58	400	+0.02(+0.17%)
May 14, 2015	11.90	11.92	11.56	11.56	460	-0.44(-3.67%)
May 11, 2015	12.04	12.00	12.00	12.00	31	-0.03(-0.25%)
May 08, 2015	12.03	12.03	12.03	12.03	291	+0.62(+5.41%)
May 07, 2015	11.41	11.41	11.41	11.41	233	+0.01(+0.11%)
May 05, 2015	11.17	11.40	11.40	11.40	6,800	-0.25(-2.15%)
May 04, 2015	10.70	12.01	10.70	11.65	15,042	+1.15(+10.95%)
May 01, 2015	10.53	10.72	10.15	10.50	4,659	-0.10(-0.94%)
Apr 30, 2015	10.60	10.60	10.60	10.60	503	+0.08(+0.76%)
Apr 29, 2015	10.56	10.56	10.52	10.52	430	-0.28(-2.59%)
Apr 27, 2015	10.80	10.80	10.80	10.80	700	+0.04(+0.37%)
Apr 23, 2015	10.75	10.76	10.76	10.76	3,100	+0.06(+0.56%)
Apr 22, 2015	10.75	10.75	10.54	10.70	2,400	+0.05(+0.47%)
Apr 21, 2015	10.56	10.66	10.56	10.65	2,498	+0.11(+1.04%)
Apr 20, 2015	10.66	10.66	10.32	10.54	20,241	-0.12(-1.13%)
Apr 17, 2015	10.42	10.94	10.39	10.66	31,237	+0.23(+2.21%)
Apr 16, 2015	10.50	10.50	10.30	10.43	18,426	-0.07(-0.67%)
Apr 15, 2015	10.50	10.50	10.50	10.50	680	-0.00(-0.00%)
Apr 13, 2015	10.29	10.50	10.50	10.50	700	-0.25(-2.33%)
Apr 10, 2015	10.51	10.75	10.50	10.75	756	+0.28(+2.67%)
Apr 09, 2015	10.29	11.00	10.29	10.47	5,034	+0.09(+0.86%)
Apr 08, 2015	11.00	11.00	10.38	10.38	1,551	-0.15(-1.42%)
Apr 07, 2015	10.54	10.64	10.52	10.53	3,112	-0.47(-4.27%)
Apr 06, 2015	10.60	11.00	10.59	11.00	3,903	+0.42(+3.96%)
Apr 02, 2015	10.58	10.58	10.58	10.58	3,100	-0.09(-0.83%)
Apr 01, 2015	10.67	10.67	10.67	10.67	100	-0.12(-1.11%)
Mar 30, 2015	10.70	10.79	10.79	10.79	101	-0.09(-0.83%)
Mar 27, 2015	10.88	10.88	10.88	10.88	201	-0.02(-0.22%)
Mar 26, 2015	10.80	10.90	10.68	10.90	950	+0.00(+0.04%)
Mar 25, 2015	10.68	10.90	10.68	10.90	789	+0.22(+2.06%)
Mar 24, 2015	10.87	10.87	10.68	10.68	711	-0.29(-2.64%)
Mar 23, 2015	10.97	10.97	10.97	10.97	311	+0.17(+1.57%)
Mar 20, 2015	11.00	11.00	10.80	10.80	3,327	-0.08(-0.71%)
Mar 19, 2015	10.86	10.88	10.86	10.88	520	-0.17(-1.56%)
Mar 17, 2015	11.02	11.05	11.05	11.05	112	+0.00(+0.00%)
Mar 16, 2015	10.92	11.05	10.92	11.05	3,561	+0.36(+3.37%)
Mar 13, 2015	10.69	10.69	10.69	10.69	677	+0.00(+0.00%)
Mar 12, 2015	10.68	10.95	10.68	10.69	1,014	-0.04(-0.37%)
Mar 11, 2015	10.76	10.99	10.73	10.73	825	-0.28(-2.54%)
Mar 10, 2015	11.00	11.24	10.95	11.01	1,150	-0.01(-0.09%)
Mar 09, 2015	9.290	11.50	8.230	11.02	9,233	-0.68(-5.81%)
Mar 06, 2015	11.70	11.70	11.70	11.70	6,545	+0.00(+0.00%)
Mar 05, 2015	11.70	11.70	11.70	11.70	105	+0.00(+0.00%)
Mar 03, 2015	11.70	11.70	11.70	11.70	19	+0.00(+0.00%)
Mar 02, 2015	11.70	11.75	11.70	11.70	2,425	+0.00(+0.00%)
Feb 26, 2015	11.70	11.70	11.70	11.70	15	-0.00(-0.01%)
Feb 24, 2015	11.75	11.70	11.70	11.70	9	-0.15(-1.25%)
Feb 20, 2015	11.84	11.85	11.85	11.85	3	+0.00(+0.00%)
Feb 18, 2015	11.85	11.85	11.85	11.85	200	+0.00(+0.00%)
Feb 17, 2015	11.85	11.85	11.85	11.85	300	+0.10(+0.85%)
Feb 13, 2015	11.90	11.75	11.75	11.75	400	-0.10(-0.84%)
Feb 12, 2015	11.85	11.85	11.85	11.85	550	-0.05(-0.42%)
Feb 11, 2015	11.92	11.92	11.90	11.90	1,000	+0.00(+0.00%)
Feb 10, 2015	11.96	11.98	11.88	11.90	1,385	+0.06(+0.49%)
Feb 09, 2015	11.90	11.90	11.84	11.84	601	+0.09(+0.78%)
Feb 06, 2015	11.90	11.90	11.75	11.75	2,000	-0.15(-1.26%)
Feb 05, 2015	11.98	11.98	11.79	11.90	1,210	+0.09(+0.75%)
Feb 04, 2015	11.75	11.81	11.75	11.81	461	+0.06(+0.53%)
Feb 03, 2015	11.73	11.87	11.73	11.75	2,260	-0.25(-2.08%)
Feb 02, 2015	12.05	12.05	12.00	12.00	226	-0.06(-0.51%)
Jan 30, 2015	11.70	12.06	11.70	12.06	780	+0.31(+2.65%)
Jan 29, 2015	12.08	12.08	11.75	11.75	954	-0.33(-2.73%)
Jan 28, 2015	11.70	12.08	11.70	12.08	2,013	+0.35(+3.02%)
Jan 27, 2015	11.73	11.73	11.73	11.73	400	-0.01(-0.12%)
Jan 26, 2015	11.73	12.05	11.73	11.74	502	-0.32(-2.65%)
Jan 23, 2015	11.72	12.06	11.72	12.06	200	+0.24(+2.01%)
Jan 22, 2015	11.76	11.82	11.76	11.82	440	-0.11(-0.90%)
Jan 21, 2015	11.70	11.93	11.70	11.93	22,386	+0.23(+1.96%)
Jan 20, 2015	11.70	11.74	11.70	11.70	2,297	+0.00(+0.00%)
Jan 16, 2015	11.60	11.70	11.60	11.70	13,288	-0.13(-1.11%)
Jan 15, 2015	11.60	11.83	11.60	11.83	2,925	+0.13(+1.12%)
Jan 14, 2015	11.72	11.72	11.70	11.70	641	-0.02(-0.14%)
Jan 12, 2015	11.72	11.72	11.72	11.72	100	+0.02(+0.15%)
Jan 09, 2015	11.70	11.70	11.70	11.70	390	+0.00(+0.00%)
Jan 08, 2015	11.64	11.70	11.64	11.70	310	+0.18(+1.56%)
Jan 07, 2015	11.50	11.53	11.50	11.52	382	+0.04(+0.35%)
Jan 06, 2015	11.45	11.48	11.45	11.48	2,121	+0.04(+0.31%)
Dec 31, 2014	11.41	11.44	11.44	11.44	99	-0.02(-0.14%)
Dec 30, 2014	11.40	11.75	11.40	11.46	800	-0.28(-2.39%)
Dec 29, 2014	11.72	11.74	11.72	11.74	525	+0.17(+1.43%)
Dec 26, 2014	11.33	11.65	11.33	11.57	900	+0.10(+0.91%)
Dec 24, 2014	11.84	11.47	11.47	11.47	1,600	-0.03(-0.27%)
Dec 23, 2014	11.50	11.50	11.50	11.50	352	-0.05(-0.42%)
Dec 22, 2014	11.55	11.55	11.55	11.55	202	-0.31(-2.61%)
Dec 18, 2014	11.62	11.86	11.86	11.86	4	-0.22(-1.82%)
Dec 17, 2014	12.08	12.08	12.08	12.08	104	+0.00(+0.00%)
Dec 08, 2014	11.61	12.08	12.08	12.08	2,500	-0.12(-0.98%)
Dec 05, 2014	12.20	12.20	12.20	12.20	158	+0.32(+2.69%)
Dec 04, 2014	11.88	11.88	11.88	11.88	299	+0.37(+3.21%)
Dec 03, 2014	11.51	11.51	11.51	11.51	334	-0.03(-0.26%)

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.