Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	10.93	11.16	10.77	10.99	450,677	+0.15(+1.38%)
Sep 29, 2016	11.16	11.43	10.83	10.84	580,857	-0.37(-3.30%)
Sep 28, 2016	11.34	11.52	11.21	11.21	1,355,439	-0.08(-0.71%)
Sep 27, 2016	11.10	11.38	11.10	11.29	626,552	+0.16(+1.44%)
Sep 26, 2016	11.40	11.52	11.13	11.13	355,234	-0.33(-2.88%)
Sep 23, 2016	11.33	11.64	11.33	11.46	508,350	+0.01(+0.09%)
Sep 22, 2016	11.30	11.45	11.25	11.45	473,415	+0.24(+2.14%)
Sep 21, 2016	11.26	11.40	11.04	11.21	391,784	-0.05(-0.44%)
Sep 20, 2016	11.47	11.63	11.25	11.26	479,755	-0.10(-0.88%)
Sep 19, 2016	11.47	11.57	11.27	11.36	519,152	-0.07(-0.61%)
Sep 16, 2016	11.64	11.70	11.39	11.43	1,001,204	-0.22(-1.89%)
Sep 15, 2016	11.44	11.68	11.41	11.65	327,656	+0.20(+1.75%)
Sep 14, 2016	11.27	11.72	11.27	11.45	543,571	+0.14(+1.24%)
Sep 13, 2016	11.61	11.61	11.24	11.31	618,048	-0.41(-3.50%)
Sep 12, 2016	11.12	11.74	11.03	11.72	461,115	+0.49(+4.36%)
Sep 09, 2016	11.47	11.58	11.22	11.23	482,709	-0.37(-3.19%)
Sep 08, 2016	11.38	11.60	11.32	11.60	374,147	+0.22(+1.93%)
Sep 07, 2016	11.42	11.57	11.34	11.38	447,465	-0.01(-0.09%)
Sep 06, 2016	11.07	11.60	11.06	11.39	630,327	+0.30(+2.71%)
Sep 02, 2016	11.14	11.09	11.09	11.09	373,900	+0.02(+0.18%)
Sep 01, 2016	11.11	11.15	10.86	11.07	853,695	-0.02(-0.18%)
Aug 31, 2016	10.95	11.18	10.87	11.09	672,043	+0.08(+0.73%)
Aug 30, 2016	10.92	11.07	10.90	11.01	531,346	+0.05(+0.46%)
Aug 29, 2016	11.37	11.47	10.92	10.96	562,596	-0.42(-3.69%)
Aug 26, 2016	11.21	11.41	11.07	11.38	590,109	+0.17(+1.52%)
Aug 25, 2016	10.88	11.34	10.87	11.21	587,792	+0.30(+2.75%)
Aug 24, 2016	11.27	11.54	10.88	10.91	595,903	-0.43(-3.79%)
Aug 23, 2016	11.45	11.51	11.27	11.34	502,826	-0.09(-0.79%)
Aug 22, 2016	11.77	11.83	11.39	11.43	661,054	-0.36(-3.05%)
Aug 19, 2016	11.93	11.94	11.66	11.79	374,289	-0.18(-1.50%)
Aug 18, 2016	12.02	12.17	11.93	11.97	290,395	-0.04(-0.33%)
Aug 17, 2016	12.38	12.38	11.89	12.01	859,747	-0.42(-3.38%)
Aug 16, 2016	12.53	12.69	12.42	12.43	514,577	-0.18(-1.43%)
Aug 15, 2016	12.47	12.84	12.47	12.61	488,010	+0.15(+1.20%)
Aug 12, 2016	12.49	12.52	12.32	12.46	519,568	-0.08(-0.64%)
Aug 11, 2016	12.35	12.60	12.16	12.54	519,511	+0.22(+1.79%)
Aug 10, 2016	12.50	12.65	12.20	12.32	427,230	-0.15(-1.20%)
Aug 09, 2016	12.58	12.67	12.40	12.47	1,115,722	-0.04(-0.32%)
Aug 08, 2016	12.74	12.86	12.48	12.51	312,087	-0.19(-1.50%)
Aug 05, 2016	12.83	12.98	12.51	12.70	410,581	-0.06(-0.47%)
Aug 04, 2016	13.04	13.19	12.66	12.76	477,125	-0.25(-1.92%)
Aug 03, 2016	12.86	13.05	12.75	13.01	731,604	+0.17(+1.32%)
Aug 02, 2016	13.05	13.22	12.56	12.84	754,893	-0.20(-1.53%)
Aug 01, 2016	12.94	13.37	12.77	13.04	1,336,389	+0.17(+1.32%)
Jul 29, 2016	11.75	13.32	11.75	12.87	2,109,506	+1.17(+10.00%)
Jul 28, 2016	11.83	12.01	11.68	11.70	721,303	-0.09(-0.76%)
Jul 27, 2016	11.57	12.16	11.57	11.79	838,390	+0.35(+3.06%)
Jul 26, 2016	11.37	11.66	11.37	11.44	304,606	+0.02(+0.18%)
Jul 25, 2016	11.40	11.55	11.30	11.42	537,905	-0.07(-0.61%)
Jul 22, 2016	11.51	11.70	11.41	11.49	506,902	-0.01(-0.09%)
Jul 21, 2016	11.75	11.93	11.47	11.50	416,252	-0.18(-1.54%)
Jul 20, 2016	11.49	11.83	11.44	11.68	395,418	+0.26(+2.28%)
Jul 19, 2016	11.69	11.78	11.41	11.42	348,807	-0.30(-2.56%)
Jul 18, 2016	11.86	11.93	11.69	11.72	370,490	-0.17(-1.43%)
Jul 15, 2016	11.93	12.00	11.86	11.89	387,005	+0.10(+0.85%)
Jul 14, 2016	11.94	12.02	11.76	11.79	402,488	-0.10(-0.84%)
Jul 13, 2016	11.90	12.16	11.64	11.89	1,026,106	+0.13(+1.11%)
Jul 12, 2016	11.80	11.95	11.75	11.76	549,785	-0.01(-0.08%)
Jul 11, 2016	11.68	11.84	11.62	11.77	662,713	+0.13(+1.12%)
Jul 08, 2016	11.42	11.80	11.38	11.64	579,493	+0.26(+2.28%)
Jul 07, 2016	11.48	11.67	11.36	11.38	730,198	+0.41(+3.74%)
Jul 05, 2016	11.05	11.18	10.79	10.97	721,403	-0.09(-0.81%)
Jul 01, 2016	10.48	11.06	11.06	11.06	839,300	+0.53(+5.03%)
Jun 30, 2016	10.67	10.78	10.23	10.53	1,161,488	-0.10(-0.94%)
Jun 29, 2016	10.36	10.73	10.04	10.63	952,451	+0.46(+4.52%)
Jun 28, 2016	10.07	10.34	9.920	10.17	1,048,741	+0.26(+2.62%)
Jun 27, 2016	10.17	10.32	9.780	9.910	645,916	-0.41(-3.97%)
Jun 24, 2016	10.82	11.12	10.25	10.32	1,141,422	-0.90(-8.02%)
Jun 23, 2016	11.15	11.27	10.95	11.22	634,675	+0.20(+1.81%)
Jun 22, 2016	10.87	11.35	10.83	11.02	780,650	+0.11(+1.01%)
Jun 21, 2016	11.13	11.19	10.85	10.91	596,960	-0.27(-2.42%)
Jun 20, 2016	11.11	11.62	11.02	11.18	729,930	+0.16(+1.45%)
Jun 17, 2016	11.23	11.34	10.94	11.02	1,416,599	-0.21(-1.83%)
Jun 16, 2016	11.14	11.23	10.86	11.22	389,856	+0.06(+0.58%)
Jun 15, 2016	11.19	11.31	11.02	11.16	370,331	-0.04(-0.36%)
Jun 14, 2016	10.84	11.26	10.80	11.20	593,472	+0.27(+2.47%)
Jun 13, 2016	11.27	11.53	10.89	10.93	539,083	-0.42(-3.70%)
Jun 10, 2016	11.44	11.51	11.17	11.35	683,418	-0.21(-1.82%)
Jun 09, 2016	11.35	11.74	11.33	11.56	742,095	+0.09(+0.78%)
Jun 08, 2016	11.35	11.59	11.03	11.47	584,402	+0.12(+1.06%)
Jun 07, 2016	11.41	11.50	11.28	11.35	336,802	-0.09(-0.79%)
Jun 06, 2016	11.26	11.50	11.10	11.44	433,585	+0.20(+1.78%)
Jun 03, 2016	11.54	11.58	11.23	11.24	624,698	-0.29(-2.52%)
Jun 02, 2016	11.22	11.56	11.22	11.53	901,250	+0.27(+2.40%)
Jun 01, 2016	11.28	11.34	11.03	11.26	906,039	-0.02(-0.18%)
May 31, 2016	11.26	11.44	11.10	11.28	866,824	+0.13(+1.17%)
May 27, 2016	11.31	11.15	11.15	11.15	467,600	-0.20(-1.76%)
May 26, 2016	11.68	11.78	11.16	11.35	931,757	-0.27(-2.32%)
May 25, 2016	11.52	11.77	11.39	11.62	518,557	+0.18(+1.57%)
May 24, 2016	11.01	11.67	10.96	11.44	1,271,384	+0.49(+4.47%)
May 23, 2016	11.13	11.22	10.72	10.95	381,518	-0.14(-1.26%)
May 20, 2016	10.83	11.29	10.75	11.09	440,846	+0.28(+2.59%)
May 19, 2016	10.66	10.96	10.52	10.81	357,074	+0.00(+0.00%)
May 18, 2016	10.47	10.99	10.47	10.81	527,208	+0.24(+2.27%)
May 17, 2016	10.57	10.84	10.46	10.57	809,853	-0.09(-0.84%)
May 16, 2016	10.75	10.96	10.46	10.66	761,782	-0.04(-0.37%)
May 13, 2016	10.61	10.84	10.48	10.70	827,630	-0.05(-0.47%)
May 12, 2016	11.12	11.20	10.70	10.75	631,749	-0.38(-3.41%)
May 11, 2016	11.29	11.45	11.12	11.13	453,486	-0.18(-1.59%)
May 10, 2016	11.77	11.93	11.30	11.31	853,581	-0.39(-3.33%)
May 09, 2016	11.64	11.86	11.58	11.70	441,980	-0.12(-1.02%)
May 06, 2016	11.54	11.85	11.41	11.82	631,203	+0.29(+2.52%)
May 05, 2016	11.59	11.72	11.39	11.53	276,644	-0.08(-0.69%)
May 04, 2016	11.70	11.84	11.45	11.61	415,730	-0.13(-1.11%)
May 03, 2016	11.96	12.18	11.72	11.74	575,792	-0.27(-2.25%)
May 02, 2016	12.40	12.41	11.39	12.01	1,269,279	-0.33(-2.67%)
Apr 29, 2016	12.68	13.07	11.95	12.34	918,429	-0.01(-0.08%)
Apr 28, 2016	12.43	12.70	12.20	12.35	827,402	-0.12(-0.96%)
Apr 27, 2016	13.70	13.71	12.33	12.47	1,168,340	-1.17(-8.58%)
Apr 26, 2016	13.89	13.94	13.56	13.64	462,086	-0.09(-0.66%)
Apr 25, 2016	13.76	13.85	13.55	13.73	307,888	-0.02(-0.15%)
Apr 22, 2016	13.70	13.99	13.53	13.75	429,308	+0.00(+0.00%)
Apr 21, 2016	13.73	13.94	13.66	13.75	507,622	-0.01(-0.07%)
Apr 20, 2016	13.70	14.15	13.59	13.76	402,334	-0.01(-0.07%)
Apr 19, 2016	13.59	14.08	13.54	13.77	559,288	+0.04(+0.29%)
Apr 18, 2016	13.33	13.79	13.21	13.73	527,804	+0.33(+2.46%)
Apr 15, 2016	13.36	13.47	13.13	13.40	615,606	+0.10(+0.75%)
Apr 14, 2016	13.20	13.42	12.88	13.30	489,457	+0.14(+1.06%)
Apr 13, 2016	13.13	13.39	12.98	13.16	880,641	+0.07(+0.53%)
Apr 12, 2016	12.89	13.18	12.55	13.09	378,087	+0.17(+1.32%)
Apr 11, 2016	13.25	13.48	12.82	12.92	395,856	-0.26(-1.97%)
Apr 08, 2016	13.52	13.52	13.07	13.18	388,128	-0.25(-1.86%)
Apr 07, 2016	13.46	13.69	13.32	13.43	922,176	-0.07(-0.52%)
Apr 06, 2016	13.24	13.76	13.16	13.50	554,676	+0.23(+1.73%)
Apr 05, 2016	13.12	13.47	12.79	13.27	506,873	+0.06(+0.45%)
Apr 04, 2016	12.90	13.45	12.88	13.21	849,766	+0.38(+2.96%)
Apr 01, 2016	12.48	13.00	12.29	12.83	1,039,476	+0.24(+1.91%)
Mar 31, 2016	12.40	12.73	12.36	12.59	768,510	+0.21(+1.70%)
Mar 30, 2016	12.41	12.61	12.10	12.38	1,337,283	+0.09(+0.73%)
Mar 29, 2016	11.55	12.30	11.42	12.29	1,366,731	+0.64(+5.49%)
Mar 28, 2016	11.92	12.09	11.34	11.65	979,179	-0.19(-1.60%)
Mar 24, 2016	11.63	11.84	11.84	11.84	534,300	+0.08(+0.68%)
Mar 23, 2016	12.32	12.43	11.70	11.76	522,754	-0.44(-3.61%)
Mar 22, 2016	12.11	12.36	11.89	12.20	541,734	+0.08(+0.66%)
Mar 21, 2016	12.18	12.45	11.98	12.12	431,474	-0.11(-0.90%)
Mar 18, 2016	11.24	12.32	11.21	12.23	2,131,441	+1.07(+9.59%)
Mar 17, 2016	11.23	11.36	11.02	11.16	632,079	-0.10(-0.89%)
Mar 16, 2016	11.37	11.63	11.02	11.26	584,804	-0.10(-0.88%)
Mar 15, 2016	12.16	12.27	11.22	11.36	670,687	-0.90(-7.34%)
Mar 14, 2016	12.25	12.59	11.67	12.26	842,905	-0.16(-1.29%)
Mar 11, 2016	12.14	12.44	11.96	12.42	541,033	+0.37(+3.07%)
Mar 10, 2016	12.30	12.33	11.04	12.05	309,109	-0.15(-1.23%)
Mar 09, 2016	12.04	12.31	11.82	12.20	660,919	+0.21(+1.75%)
Mar 08, 2016	12.51	12.51	11.99	11.99	366,054	-0.54(-4.31%)
Mar 07, 2016	11.98	12.60	11.95	12.53	523,964	+0.51(+4.24%)
Mar 04, 2016	12.17	12.41	11.84	12.02	407,983	-0.11(-0.91%)
Mar 03, 2016	11.95	12.31	11.89	12.13	420,235	+0.20(+1.68%)
Mar 02, 2016	11.58	12.06	11.14	11.93	726,582	+0.45(+3.92%)
Mar 01, 2016	11.74	11.94	11.13	11.48	1,277,491	-0.24(-2.05%)
Feb 29, 2016	11.51	12.01	11.04	11.72	607,897	+0.10(+0.86%)
Feb 26, 2016	11.63	11.92	11.52	11.62	380,611	+0.09(+0.78%)
Feb 25, 2016	11.45	11.60	10.92	11.53	325,091	+0.09(+0.79%)
Feb 24, 2016	11.24	11.56	10.80	11.44	538,893	+0.02(+0.18%)
Feb 23, 2016	11.25	11.72	11.16	11.42	529,289	+0.15(+1.33%)
Feb 22, 2016	12.50	12.50	10.84	11.27	1,131,735	-1.01(-8.22%)
Feb 19, 2016	11.91	12.49	11.69	12.28	573,347	+0.31(+2.59%)
Feb 18, 2016	12.84	12.99	11.89	11.97	894,178	-0.88(-6.85%)
Feb 17, 2016	12.71	13.21	12.70	12.85	708,803	+0.21(+1.66%)
Feb 16, 2016	12.48	12.89	12.09	12.64	1,089,551	+0.65(+5.42%)
Feb 12, 2016	11.28	11.99	11.99	11.99	857,200	+0.86(+7.73%)
Feb 11, 2016	9.950	11.18	9.470	11.13	531,570	+0.20(+1.83%)
Feb 10, 2016	10.82	11.22	10.56	10.93	887,562	-0.05(-0.46%)
Feb 09, 2016	10.85	11.27	10.52	10.98	653,836	-0.02(-0.18%)
Feb 08, 2016	10.93	11.22	10.41	11.00	657,768	-0.03(-0.27%)
Feb 05, 2016	11.05	11.73	10.34	11.03	1,619,867	-0.07(-0.63%)
Feb 04, 2016	10.92	11.72	10.00	11.10	2,309,372	+2.00(+21.98%)
Feb 03, 2016	9.690	9.791	8.930	9.100	1,148,188	-0.59(-6.09%)
Feb 02, 2016	9.630	9.900	9.380	9.690	1,166,971	-0.13(-1.32%)
Feb 01, 2016	9.940	10.00	9.470	9.820	791,221	-0.20(-2.00%)
Jan 29, 2016	9.170	10.02	9.125	10.02	572,198	+0.80(+8.68%)
Jan 28, 2016	9.740	10.14	9.091	9.220	325,089	-0.39(-4.06%)
Jan 27, 2016	9.920	10.10	9.540	9.610	442,364	-0.36(-3.61%)
Jan 26, 2016	9.790	10.14	9.390	9.970	280,951	+0.12(+1.22%)
Jan 25, 2016	9.860	10.49	9.750	9.850	278,238	-0.12(-1.20%)
Jan 22, 2016	9.660	10.41	9.420	9.970	395,962	+0.50(+5.28%)
Jan 21, 2016	8.710	9.780	8.510	9.470	494,446	+0.80(+9.23%)
Jan 20, 2016	8.210	8.945	7.900	8.670	723,576	+0.30(+3.58%)
Jan 19, 2016	9.000	9.150	8.160	8.370	766,817	-0.68(-7.51%)
Jan 15, 2016	8.640	9.050	9.050	9.050	888,500	+0.12(+1.34%)
Jan 14, 2016	8.240	9.075	7.560	8.930	835,908	+0.70(+8.51%)
Jan 13, 2016	8.370	8.790	8.180	8.230	792,967	-0.20(-2.37%)
Jan 12, 2016	9.530	10.05	8.050	8.430	1,367,144	-1.45(-14.68%)

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.