Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	9.832	9.863	9.682	9.708	2,728	+0.04(+0.44%)
Apr 28, 2016	9.717	9.717	9.665	9.665	6,940	+0.00(+0.00%)
Apr 27, 2016	9.835	9.835	9.665	9.665	756	+0.09(+0.90%)
Apr 26, 2016	9.536	9.579	9.536	9.579	931	+0.04(+0.46%)
Apr 22, 2016	9.536	9.535	9.535	9.535	1,629	-0.00(-0.01%)
Apr 21, 2016	9.538	9.542	9.536	9.536	2,211	-0.04(-0.45%)
Apr 20, 2016	9.579	9.579	9.579	9.579	758	-0.00(-0.00%)
Apr 19, 2016	9.579	9.579	9.579	9.579	756	+0.00(+0.00%)
Apr 18, 2016	9.923	9.923	9.579	9.579	1,763	-0.30(-3.04%)
Apr 15, 2016	9.880	9.880	9.880	9.880	552	+0.00(+0.00%)
Apr 14, 2016	9.828	9.880	9.828	9.880	1,111	+0.03(+0.35%)
Apr 13, 2016	9.794	9.845	9.794	9.845	5,186	+0.00(+0.00%)
Apr 12, 2016	9.837	9.845	9.815	9.845	3,337	+0.01(+0.09%)
Apr 11, 2016	9.837	9.837	9.794	9.837	3,569	+0.01(+0.09%)
Apr 08, 2016	9.837	9.914	9.828	9.828	2,899	-0.01(-0.09%)
Apr 07, 2016	9.649	9.837	9.537	9.837	9,411	+0.31(+3.23%)
Apr 06, 2016	9.489	9.529	9.489	9.529	634	+0.06(+0.63%)
Apr 05, 2016	9.375	9.469	9.375	9.469	1,404	-0.02(-0.18%)
Apr 04, 2016	9.247	9.486	9.200	9.486	19,746	+0.24(+2.59%)
Apr 01, 2016	9.580	9.580	9.247	9.247	30,106	-0.18(-1.91%)
Mar 31, 2016	9.460	9.460	9.426	9.426	3,476	+0.02(+0.18%)
Mar 30, 2016	9.409	9.409	9.409	9.409	526	+0.04(+0.46%)
Mar 29, 2016	9.366	9.683	9.366	9.366	6,544	-0.13(-1.38%)
Mar 28, 2016	9.580	9.691	9.497	9.497	8,001	-0.15(-1.57%)
Mar 24, 2016	9.632	9.649	9.649	9.649	2,805	-0.08(-0.87%)
Mar 23, 2016	9.811	9.811	9.709	9.733	1,690	+0.01(+0.05%)
Mar 21, 2016	9.837	9.728	9.728	9.728	4,793	-0.11(-1.10%)
Mar 18, 2016	9.905	9.905	9.826	9.837	13,145	-0.07(-0.72%)
Mar 17, 2016	9.948	9.957	9.845	9.908	2,818	-0.23(-2.25%)
Mar 16, 2016	10.14	10.14	10.14	10.14	123	+0.09(+0.85%)
Mar 15, 2016	10.18	10.18	10.05	10.05	237	+0.09(+0.86%)
Mar 14, 2016	10.01	10.09	9.965	9.965	1,060	-0.01(-0.07%)
Mar 11, 2016	9.888	9.972	9.880	9.972	3,193	-0.00(-0.02%)
Mar 10, 2016	9.982	10.06	9.974	9.974	2,919	-0.17(-1.64%)
Mar 09, 2016	9.965	10.14	9.965	10.14	1,525	-0.02(-0.15%)
Mar 08, 2016	10.14	10.18	10.02	10.16	2,193	-0.07(-0.68%)
Mar 07, 2016	10.20	10.23	10.20	10.23	866	+0.10(+1.01%)
Mar 04, 2016	10.09	10.12	10.09	10.12	1,800	-0.87(-7.91%)
Mar 03, 2016	10.22	10.99	10.22	10.99	708	+0.69(+6.75%)
Mar 02, 2016	10.30	10.30	10.30	10.30	220	+0.15(+1.51%)
Mar 01, 2016	10.14	10.14	10.14	10.14	727	-0.08(-0.76%)
Feb 29, 2016	10.26	10.27	10.22	10.22	2,158	-0.04(-0.40%)
Feb 26, 2016	10.14	10.26	10.14	10.26	1,070	+0.01(+0.07%)
Feb 25, 2016	10.22	10.26	10.22	10.26	1,052	-0.01(-0.08%)
Feb 24, 2016	10.26	10.26	10.25	10.26	2,651	-0.00(-0.00%)
Feb 23, 2016	10.27	10.29	10.26	10.26	4,893	+0.00(+0.00%)
Feb 22, 2016	10.19	10.26	10.19	10.26	430	+0.02(+0.17%)
Feb 19, 2016	10.23	10.25	10.23	10.25	1,586	+0.07(+0.66%)
Feb 18, 2016	10.25	10.25	10.05	10.18	796	-0.07(-0.65%)
Feb 17, 2016	10.26	10.26	10.25	10.25	5,050	+0.03(+0.29%)
Feb 16, 2016	10.26	10.26	10.22	10.22	3,306	-0.08(-0.77%)
Feb 12, 2016	10.31	10.30	10.30	10.30	2,688	+0.13(+1.32%)
Feb 11, 2016	10.26	10.26	10.15	10.16	1,305	-0.12(-1.17%)
Feb 10, 2016	10.35	10.35	10.27	10.28	4,940	-0.07(-0.64%)
Feb 09, 2016	10.35	10.35	10.34	10.35	1,365	-0.10(-0.98%)
Feb 08, 2016	10.44	10.45	10.44	10.45	2,020	+0.03(+0.25%)
Feb 05, 2016	10.44	10.44	10.43	10.43	264	-0.03(-0.33%)
Feb 04, 2016	10.46	10.46	10.46	10.46	329	+0.02(+0.16%)
Feb 03, 2016	10.55	10.55	10.44	10.44	762	-0.40(-3.71%)
Feb 02, 2016	10.37	10.85	10.37	10.85	2,341	-0.02(-0.16%)
Feb 01, 2016	10.99	10.99	10.30	10.86	3,110	+0.27(+2.50%)
Jan 29, 2016	10.91	10.94	10.60	10.60	3,268	+0.16(+1.56%)
Jan 28, 2016	10.84	10.95	10.44	10.44	1,559	-0.02(-0.16%)
Jan 27, 2016	10.86	10.86	10.28	10.45	3,149	+0.15(+1.41%)
Jan 26, 2016	10.72	10.86	10.26	10.31	8,430	-0.17(-1.63%)
Jan 25, 2016	10.48	10.48	10.47	10.48	5,115	-0.09(-0.81%)
Jan 22, 2016	10.51	10.68	10.38	10.56	4,555	+0.09(+0.82%)
Jan 21, 2016	10.42	10.48	10.42	10.48	585	+0.09(+0.82%)
Jan 20, 2016	10.53	10.56	10.26	10.39	6,047	-0.17(-1.62%)
Jan 19, 2016	10.87	10.89	10.56	10.56	4,302	+0.09(+0.90%)
Jan 15, 2016	10.71	10.47	10.47	10.47	9,352	-0.24(-2.24%)
Jan 14, 2016	10.91	10.91	10.71	10.71	2,845	-0.15(-1.42%)
Jan 13, 2016	10.88	10.88	10.86	10.86	1,647	-0.06(-0.52%)
Jan 12, 2016	10.99	10.99	10.91	10.92	2,339	-0.04(-0.38%)
Jan 11, 2016	10.91	10.99	10.91	10.96	6,778	-0.04(-0.35%)
Jan 08, 2016	10.98	11.12	10.98	11.00	14,800	+0.13(+1.21%)
Jan 07, 2016	10.79	11.09	10.79	10.87	10,112	+0.01(+0.05%)
Jan 06, 2016	10.86	10.89	10.81	10.86	2,819	-0.03(-0.23%)
Jan 05, 2016	11.04	11.05	10.84	10.89	2,915	-0.14(-1.31%)
Jan 04, 2016	11.14	11.14	10.85	11.03	11,370	+0.04(+0.35%)
Dec 31, 2015	11.03	11.00	11.00	11.00	1,643	+0.12(+1.14%)
Dec 30, 2015	11.02	11.03	10.87	10.87	4,226	-0.12(-1.09%)
Dec 29, 2015	11.08	11.21	10.99	10.99	5,974	+0.03(+0.31%)
Dec 28, 2015	11.20	11.20	10.96	10.96	9,570	-0.16(-1.46%)
Dec 24, 2015	11.08	11.12	11.12	11.12	9,624	+0.04(+0.38%)
Dec 23, 2015	10.88	11.08	10.66	11.08	7,233	+0.30(+2.76%)
Dec 22, 2015	10.72	10.78	10.64	10.78	8,552	+0.17(+1.57%)
Dec 21, 2015	10.78	10.78	10.57	10.61	8,743	-0.20(-1.85%)
Dec 18, 2015	10.68	10.81	10.50	10.81	18,116	+0.14(+1.28%)
Dec 17, 2015	10.62	10.68	10.62	10.68	6,140	+0.03(+0.24%)
Dec 16, 2015	10.62	10.65	10.48	10.65	5,114	+0.06(+0.54%)
Dec 15, 2015	10.65	10.65	10.48	10.59	11,199	-0.01(-0.06%)
Dec 14, 2015	10.65	10.65	10.56	10.60	7,158	+0.00(+0.00%)
Dec 11, 2015	10.23	10.60	10.23	10.60	5,887	+0.29(+2.85%)
Dec 10, 2015	10.39	10.39	10.30	10.31	2,663	-0.01(-0.12%)
Dec 08, 2015	10.32	10.32	10.32	10.32	117	-0.03(-0.25%)
Dec 07, 2015	10.39	10.39	10.22	10.34	1,815	-0.04(-0.37%)
Dec 04, 2015	10.39	10.39	10.38	10.38	1,071	+0.00(+0.01%)
Dec 03, 2015	10.39	10.39	10.38	10.38	1,616	-0.00(-0.04%)
Dec 02, 2015	10.32	10.65	10.31	10.39	9,587	-0.26(-2.44%)
Dec 01, 2015	10.65	10.65	10.65	10.65	118	+0.42(+4.12%)
Nov 30, 2015	10.65	10.65	10.15	10.22	6,591	-0.43(-4.00%)
Nov 27, 2015	10.34	10.65	10.24	10.65	764	+0.10(+0.97%)
Nov 25, 2015	10.22	10.55	10.55	10.55	1,877	-0.20(-1.90%)
Nov 24, 2015	10.22	10.75	10.22	10.75	1,530	-0.01(-0.08%)
Nov 23, 2015	10.76	10.76	10.76	10.76	234	-0.02(-0.16%)
Nov 19, 2015	10.28	10.78	10.78	10.78	3,051	+0.61(+5.95%)
Nov 18, 2015	10.11	10.43	9.943	10.17	2,002	-0.26(-2.45%)
Nov 17, 2015	10.34	10.57	10.28	10.43	3,646	+0.11(+1.03%)
Nov 16, 2015	10.34	10.34	10.10	10.32	3,172	+0.01(+0.14%)
Nov 13, 2015	10.13	10.31	10.13	10.31	5,734	+0.17(+1.66%)
Nov 12, 2015	10.14	10.16	10.04	10.14	1,065	+0.34(+3.48%)
Nov 11, 2015	9.781	9.798	9.773	9.798	3,519	+0.08(+0.87%)
Nov 10, 2015	9.543	9.714	9.543	9.714	4,715	+0.15(+1.54%)
Nov 09, 2015	9.526	9.566	9.466	9.566	3,139	+0.07(+0.79%)
Nov 06, 2015	9.434	9.492	9.338	9.492	1,190	+0.07(+0.76%)
Nov 05, 2015	9.420	9.420	9.420	9.420	118	+0.06(+0.66%)
Nov 03, 2015	9.457	9.359	9.359	9.359	126	-0.09(-0.96%)
Nov 02, 2015	9.491	9.491	9.424	9.449	2,372	+0.06(+0.64%)
Oct 30, 2015	9.381	9.500	9.381	9.389	839	-0.01(-0.11%)
Oct 29, 2015	9.492	9.492	9.330	9.399	5,341	+0.07(+0.75%)
Oct 28, 2015	9.500	9.500	9.330	9.330	1,551	+0.03(+0.27%)
Oct 27, 2015	9.466	9.483	9.287	9.304	11,492	-0.13(-1.39%)
Oct 26, 2015	9.287	9.495	9.287	9.435	3,357	+0.16(+1.69%)
Oct 23, 2015	9.296	9.457	9.270	9.279	14,415	-0.20(-2.16%)
Oct 22, 2015	9.372	9.483	9.372	9.483	2,582	-0.01(-0.09%)
Oct 21, 2015	9.491	9.491	9.491	9.491	924	+0.11(+1.18%)
Oct 20, 2015	9.381	9.381	9.381	9.381	176	-0.10(-1.08%)
Oct 19, 2015	9.483	9.500	9.406	9.483	3,742	-0.01(-0.09%)
Oct 16, 2015	9.296	9.492	9.296	9.492	285	+0.09(+0.91%)
Oct 15, 2015	9.347	9.423	9.287	9.406	2,593	+0.06(+0.64%)
Oct 14, 2015	9.440	9.440	9.287	9.347	3,334	-0.15(-1.61%)
Oct 13, 2015	9.483	9.500	9.449	9.500	2,832	+0.00(+0.00%)
Oct 09, 2015	9.500	9.500	9.500	9.500	234	+0.15(+1.64%)
Oct 08, 2015	9.457	9.457	9.338	9.347	3,419	-0.05(-0.54%)
Oct 07, 2015	9.542	9.542	9.330	9.398	4,350	-0.14(-1.51%)
Oct 06, 2015	9.440	9.542	9.398	9.542	2,150	+0.27(+2.93%)
Oct 05, 2015	9.381	9.389	9.270	9.270	5,008	-0.13(-1.35%)
Oct 02, 2015	9.329	9.397	9.329	9.397	825	+0.12(+1.28%)
Oct 01, 2015	9.482	9.482	9.279	9.279	589	-0.14(-1.46%)
Sep 30, 2015	9.416	9.416	9.416	9.416	504	+0.13(+1.40%)
Sep 29, 2015	9.228	9.321	9.202	9.286	1,992	+0.16(+1.75%)
Sep 28, 2015	9.440	9.440	9.126	9.126	5,315	-0.19(-2.00%)
Sep 25, 2015	9.313	9.313	9.313	9.313	371	+0.02(+0.18%)
Sep 24, 2015	9.279	9.330	9.279	9.296	3,986	-0.25(-2.58%)
Sep 23, 2015	9.355	9.542	9.355	9.542	1,474	-0.18(-1.83%)
Sep 22, 2015	9.806	9.813	9.194	9.720	2,189	+0.26(+2.78%)
Sep 21, 2015	9.160	9.457	9.160	9.457	1,677	+0.25(+2.77%)
Sep 18, 2015	9.543	10.05	9.202	9.202	28,694	-0.55(-5.65%)
Sep 17, 2015	9.754	9.873	9.754	9.754	8,801	+0.00(+0.00%)
Sep 16, 2015	9.754	9.754	9.330	9.754	4,885	+0.03(+0.26%)
Sep 15, 2015	9.754	9.754	9.728	9.728	3,867	-0.03(-0.26%)
Sep 14, 2015	9.355	9.754	9.338	9.754	6,445	+0.04(+0.44%)
Sep 11, 2015	9.145	9.754	9.145	9.711	5,320	+0.30(+3.15%)
Sep 10, 2015	9.202	9.415	9.186	9.415	6,010	+0.08(+0.91%)
Sep 09, 2015	9.152	9.330	8.923	9.330	4,205	+0.19(+2.04%)
Sep 08, 2015	9.058	9.160	9.058	9.143	5,888	+0.05(+0.56%)
Sep 04, 2015	9.092	9.092	9.092	9.092	471	+0.05(+0.56%)
Sep 03, 2015	9.067	9.101	8.973	9.041	4,242	-0.13(-1.39%)
Sep 02, 2015	9.007	9.169	8.914	9.169	17,650	+0.15(+1.69%)
Sep 01, 2015	9.041	9.330	8.991	9.016	8,730	-0.25(-2.66%)
Aug 31, 2015	9.016	9.313	9.016	9.262	1,155	+0.09(+0.97%)
Aug 28, 2015	9.024	9.173	8.991	9.173	4,776	-0.11(-1.14%)
Aug 27, 2015	9.330	9.330	9.199	9.279	754	+0.10(+1.11%)
Aug 26, 2015	9.219	9.287	9.177	9.177	471	-0.08(-0.92%)
Aug 25, 2015	9.245	9.279	9.143	9.262	589	+0.27(+3.02%)
Aug 24, 2015	8.948	9.135	8.948	8.990	5,668	-0.04(-0.47%)
Aug 21, 2015	9.118	9.118	9.033	9.033	3,982	+0.00(+0.00%)
Aug 20, 2015	9.177	9.177	9.033	9.033	13,323	-0.25(-2.65%)
Aug 19, 2015	9.279	9.296	9.279	9.279	2,569	-0.04(-0.45%)
Aug 18, 2015	9.554	9.554	9.279	9.321	2,710	-0.06(-0.63%)
Aug 17, 2015	9.287	9.381	9.287	9.381	1,905	-0.20(-2.12%)
Aug 14, 2015	9.287	9.584	9.287	9.584	931	+0.30(+3.20%)
Aug 13, 2015	9.160	9.304	9.118	9.287	17,211	+0.12(+1.30%)
Aug 12, 2015	9.177	9.177	9.169	9.169	1,768	-0.15(-1.64%)
Aug 10, 2015	9.533	9.321	9.321	9.321	7	-0.11(-1.20%)
Aug 07, 2015	9.434	9.434	9.434	9.434	899	-0.32(-3.27%)
Aug 04, 2015	9.720	9.754	9.754	9.754	2,222	+0.00(+0.00%)
Aug 03, 2015	9.754	9.754	9.754	9.754	140	+0.07(+0.70%)
Jul 31, 2015	9.784	9.784	9.686	9.686	825	-0.20(-1.97%)
Jul 28, 2015	9.940	9.881	9.881	9.881	2	+0.15(+1.57%)
Jul 27, 2015	9.669	9.728	9.669	9.728	1,669	-0.08(-0.79%)
Jul 23, 2015	9.805	9.806	9.806	9.806	18	+0.02(+0.15%)
Jul 22, 2015	9.669	9.791	9.669	9.791	1,638	-0.05(-0.48%)
Jul 21, 2015	10.01	10.01	9.839	9.839	3,247	-0.14(-1.44%)
Jul 17, 2015	9.983	9.983	9.983	9.983	104	+0.14(+1.38%)
Jul 16, 2015	9.974	10.000	9.839	9.847	1,537	-0.16(-1.61%)
Jul 15, 2015	9.686	10.01	9.686	10.01	4,212	+0.05(+0.51%)
Jul 14, 2015	10.06	10.06	9.957	9.957	685	-0.11(-1.10%)
Jul 13, 2015	10.06	10.07	9.974	10.07	442	+0.13(+1.28%)
Jul 10, 2015	9.932	9.940	9.797	9.940	4,776	+0.02(+0.17%)
Jul 09, 2015	9.923	9.923	9.923	9.923	122	+0.03(+0.26%)
Jul 08, 2015	9.661	9.932	9.661	9.898	4,049	-0.03(-0.34%)
Jul 07, 2015	9.856	9.932	9.729	9.932	888	+0.00(+0.00%)
Jul 06, 2015	10.07	10.07	9.898	9.932	3,743	-0.13(-1.26%)
Jul 02, 2015	9.983	10.06	10.06	10.06	945	+0.12(+1.19%)
Jul 01, 2015	10.02	10.02	9.940	9.940	1,542	-0.01(-0.09%)
Jun 30, 2015	10.15	10.15	9.949	9.949	1,968	+0.10(+0.99%)
Jun 29, 2015	10.30	10.30	9.852	9.852	5,392	-0.30(-2.96%)
Jun 26, 2015	9.797	10.15	9.797	10.15	938	+0.28(+2.79%)
Jun 25, 2015	9.839	9.876	9.839	9.876	3,579	-0.07(-0.73%)
Jun 24, 2015	9.932	9.974	9.932	9.949	1,080	-0.18(-1.75%)
Jun 23, 2015	10.13	10.13	10.09	10.13	1,063	-0.04(-0.42%)
Jun 22, 2015	10.29	10.41	10.16	10.17	2,930	+0.52(+5.35%)
Jun 19, 2015	10.26	10.53	9.526	9.653	34,208	-0.60(-5.86%)
Jun 18, 2015	10.42	10.43	10.25	10.25	7,366	-0.17(-1.62%)
Jun 17, 2015	10.45	10.45	10.16	10.42	7,834	-0.03(-0.24%)
Jun 16, 2015	10.45	10.45	10.23	10.45	3,771	+0.03(+0.24%)
Jun 15, 2015	10.45	10.45	10.19	10.42	8,888	+0.08(+0.82%)
Jun 12, 2015	10.41	10.46	10.23	10.34	9,839	+0.03(+0.25%)
Jun 11, 2015	10.41	10.41	10.31	10.31	16,780	-0.04(-0.41%)
Jun 10, 2015	10.41	10.41	10.31	10.35	5,794	+0.03(+0.25%)
Jun 09, 2015	10.36	10.41	10.33	10.33	1,802	-0.05(-0.49%)
Jun 08, 2015	9.966	10.72	9.940	10.38	6,182	+0.62(+6.33%)
Jun 05, 2015	9.797	9.813	9.763	9.763	1,210	+0.01(+0.09%)
Jun 04, 2015	9.636	9.754	9.636	9.754	2,135	+0.12(+1.23%)
Jun 03, 2015	9.644	9.695	9.517	9.636	13,643	+0.00(+0.00%)
Jun 02, 2015	9.489	9.636	9.440	9.636	2,468	+0.23(+2.43%)
Jun 01, 2015	9.560	9.619	9.407	9.407	1,500	-0.21(-2.20%)
May 29, 2015	9.331	9.619	9.331	9.619	1,275	+0.10(+1.07%)
May 28, 2015	9.500	9.517	9.500	9.517	1,070	+0.14(+1.50%)
May 27, 2015	9.450	9.517	9.374	9.377	5,361	-0.06(-0.68%)
May 26, 2015	9.441	9.441	9.441	9.441	413	+0.00(+0.01%)
May 22, 2015	9.441	9.441	9.441	9.441	236	-0.01(-0.09%)
May 21, 2015	9.450	9.450	9.450	9.450	118	+0.04(+0.45%)
May 20, 2015	9.517	9.517	9.323	9.407	6,502	-0.11(-1.16%)
May 19, 2015	9.517	9.517	9.500	9.517	2,245	+0.03(+0.29%)
May 18, 2015	9.517	9.517	9.490	9.490	3,020	-0.03(-0.29%)
May 15, 2015	9.517	9.517	9.399	9.517	4,572	+0.00(+0.00%)
May 14, 2015	9.517	9.517	9.475	9.517	1,904	+0.00(+0.00%)
May 13, 2015	9.484	9.517	9.475	9.517	8,831	+0.00(+0.00%)
May 12, 2015	9.467	9.517	9.458	9.517	3,540	+0.05(+0.54%)
May 11, 2015	9.484	9.484	9.450	9.467	4,138	-0.02(-0.18%)
May 08, 2015	9.483	9.484	9.483	9.483	945	+0.02(+0.18%)
May 07, 2015	9.467	9.467	9.467	9.467	989	+0.09(+0.93%)
May 06, 2015	9.450	9.467	9.348	9.379	4,730	+0.06(+0.60%)
May 05, 2015	9.306	9.450	9.306	9.323	15,329	-0.07(-0.72%)
May 04, 2015	9.128	9.390	9.128	9.390	8,101	+0.26(+2.87%)

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.