Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	6.858	7.071	6.726	6.770	40,376	-0.07(-1.03%)
Feb 26, 2016	6.673	7.017	6.655	6.841	37,992	+0.15(+2.25%)
Feb 25, 2016	7.000	7.035	6.470	6.690	52,069	-0.25(-3.57%)
Feb 24, 2016	6.938	7.044	6.629	6.938	111,132	+0.18(+2.61%)
Feb 23, 2016	6.903	7.062	6.673	6.761	37,961	-0.04(-0.65%)
Feb 22, 2016	7.247	7.247	6.452	6.805	123,825	-0.39(-5.41%)
Feb 19, 2016	7.238	7.477	7.009	7.194	56,622	+0.00(+0.00%)
Feb 18, 2016	7.344	7.406	7.026	7.194	52,932	-0.04(-0.49%)
Feb 17, 2016	7.468	7.477	7.079	7.230	72,001	-0.11(-1.45%)
Feb 16, 2016	7.097	7.486	7.071	7.336	132,947	+0.27(+3.75%)
Feb 12, 2016	6.903	7.071	7.071	7.071	36,659	+0.30(+4.44%)
Feb 11, 2016	6.399	6.938	6.372	6.770	35,660	+0.21(+3.23%)
Feb 10, 2016	6.602	7.062	6.558	6.558	33,303	+0.04(+0.68%)
Feb 09, 2016	6.363	7.013	6.266	6.514	54,107	+0.04(+0.68%)
Feb 08, 2016	6.805	6.832	6.284	6.470	93,729	-0.35(-5.18%)
Feb 05, 2016	7.035	7.115	6.823	6.823	62,628	-0.22(-3.14%)
Feb 04, 2016	6.805	7.124	6.717	7.044	61,479	+0.32(+4.73%)
Feb 03, 2016	7.141	7.141	6.549	6.726	74,217	-0.38(-5.35%)
Feb 02, 2016	7.203	7.371	6.995	7.106	76,990	-0.13(-1.83%)
Feb 01, 2016	7.336	7.420	7.079	7.238	76,099	-0.05(-0.73%)
Jan 29, 2016	7.212	7.486	6.991	7.291	128,093	+0.15(+2.10%)
Jan 28, 2016	7.026	7.300	6.717	7.141	145,040	+0.24(+3.46%)
Jan 27, 2016	7.000	7.177	6.805	6.903	106,196	-0.17(-2.37%)
Jan 26, 2016	6.841	7.221	6.602	7.071	56,347	+0.22(+3.23%)
Jan 25, 2016	6.743	7.053	6.638	6.850	51,118	+0.04(+0.52%)
Jan 22, 2016	6.726	6.973	6.434	6.814	40,651	+0.17(+2.53%)
Jan 21, 2016	5.957	6.779	5.621	6.646	81,753	+0.47(+7.58%)
Jan 20, 2016	6.363	6.399	5.798	6.178	142,937	-0.33(-5.03%)
Jan 19, 2016	7.389	7.389	6.416	6.505	100,926	-0.34(-4.91%)
Jan 15, 2016	6.629	6.841	6.841	6.841	126,836	+0.18(+2.65%)
Jan 14, 2016	6.982	7.088	6.637	6.664	137,418	-0.28(-4.07%)
Jan 13, 2016	7.274	7.336	6.549	6.947	207,948	-0.42(-5.76%)
Jan 12, 2016	7.177	7.666	7.106	7.371	284,428	+0.09(+1.21%)
Jan 11, 2016	7.671	7.689	6.743	7.283	210,070	-0.23(-3.06%)
Jan 08, 2016	9.059	9.059	7.159	7.512	390,593	-0.19(-2.52%)
Jan 07, 2016	8.096	8.644	7.645	7.707	109,716	-0.41(-5.01%)
Jan 06, 2016	8.396	8.812	7.954	8.113	90,529	-0.42(-4.97%)
Jan 05, 2016	9.112	9.271	8.485	8.538	172,403	-0.69(-7.47%)
Jan 04, 2016	9.386	9.554	8.873	9.227	94,738	-0.38(-3.96%)
Dec 31, 2015	9.439	9.607	9.607	9.607	177,413	+0.04(+0.37%)
Dec 30, 2015	9.342	9.731	9.236	9.572	135,575	+0.03(+0.28%)
Dec 29, 2015	9.775	9.801	9.218	9.545	156,345	+0.04(+0.47%)
Dec 28, 2015	9.501	9.722	9.351	9.501	89,070	+0.11(+1.22%)
Dec 24, 2015	9.245	9.386	9.386	9.386	58,722	+0.05(+0.57%)
Dec 23, 2015	10.61	10.64	9.254	9.333	299,378	-1.23(-11.63%)
Dec 22, 2015	9.315	10.61	8.847	10.56	125,568	+1.14(+12.10%)
Dec 21, 2015	9.315	9.731	8.617	9.421	105,530	+0.27(+2.90%)
Dec 18, 2015	9.784	10.47	9.041	9.156	1,057,867	-0.61(-6.24%)
Dec 17, 2015	10.69	10.85	9.722	9.766	195,545	-0.82(-7.76%)
Dec 16, 2015	10.10	10.65	9.978	10.59	168,680	+0.39(+3.81%)
Dec 15, 2015	9.828	10.45	9.801	10.20	145,716	+0.27(+2.67%)
Dec 14, 2015	9.457	10.45	8.988	9.934	209,615	+0.39(+4.07%)
Dec 11, 2015	10.20	10.35	9.417	9.545	237,708	-0.95(-9.01%)
Dec 10, 2015	10.62	11.37	10.34	10.49	234,704	-0.28(-2.62%)
Dec 09, 2015	10.89	11.80	10.61	10.77	273,353	-0.28(-2.56%)
Dec 08, 2015	11.52	11.52	9.784	11.06	888,235	-0.46(-3.99%)
Dec 07, 2015	9.147	14.74	8.573	11.52	5,849,761	+3.91(+51.34%)
Dec 04, 2015	7.954	7.963	7.380	7.610	165,193	-0.17(-2.16%)
Dec 03, 2015	8.158	8.158	7.548	7.778	222,325	+0.29(+3.90%)
Dec 02, 2015	7.071	7.866	6.973	7.486	259,139	+0.51(+7.35%)
Dec 01, 2015	6.629	7.009	6.509	6.973	122,714	+0.37(+5.62%)
Nov 30, 2015	6.982	6.991	6.337	6.602	321,961	-0.38(-5.44%)
Nov 27, 2015	7.565	7.565	6.841	6.982	343,303	-0.61(-8.03%)
Nov 25, 2015	7.866	7.592	7.592	7.592	494,674	-0.14(-1.83%)
Nov 24, 2015	7.300	9.147	7.194	7.733	513,400	-3.98(-33.96%)
Nov 23, 2015	11.98	12.11	11.58	11.71	58,496	-0.26(-2.14%)
Nov 20, 2015	12.06	12.25	11.91	11.97	99,358	+0.07(+0.59%)
Nov 19, 2015	11.85	11.98	11.60	11.90	55,683	+0.04(+0.37%)
Nov 18, 2015	12.05	12.06	11.67	11.85	34,303	-0.15(-1.25%)
Nov 17, 2015	11.77	12.60	11.51	12.00	164,971	+0.49(+4.22%)
Nov 16, 2015	12.31	12.51	9.992	11.52	213,666	-0.95(-7.59%)
Nov 13, 2015	12.56	12.62	12.26	12.46	64,309	+0.08(+0.64%)
Nov 12, 2015	12.64	12.67	12.29	12.38	65,614	-0.11(-0.85%)
Nov 11, 2015	12.67	12.67	12.25	12.49	40,389	-0.06(-0.49%)
Nov 10, 2015	12.42	12.67	12.29	12.55	34,070	+0.01(+0.07%)
Nov 09, 2015	12.74	12.82	12.32	12.54	38,330	-0.04(-0.35%)
Nov 06, 2015	12.59	12.59	12.37	12.59	30,964	+0.07(+0.56%)
Nov 05, 2015	12.59	12.64	12.44	12.51	30,826	-0.07(-0.56%)
Nov 04, 2015	12.69	12.73	12.38	12.59	63,218	+0.04(+0.28%)
Nov 03, 2015	12.55	12.90	12.42	12.55	35,725	+0.11(+0.92%)
Nov 02, 2015	13.26	13.26	12.37	12.44	112,782	-0.10(-0.78%)
Oct 30, 2015	12.91	12.91	12.47	12.53	49,903	-0.20(-1.60%)
Oct 29, 2015	13.26	13.26	12.38	12.74	58,764	-0.51(-3.87%)
Oct 28, 2015	12.56	13.26	12.51	13.25	45,875	+0.80(+6.39%)
Oct 27, 2015	12.64	13.11	12.39	12.45	46,314	-0.34(-2.69%)
Oct 26, 2015	12.82	12.99	12.39	12.80	102,599	+0.02(+0.14%)
Oct 23, 2015	13.26	13.35	12.59	12.78	61,551	+0.27(+2.19%)
Oct 22, 2015	12.37	13.03	12.37	12.51	45,611	+0.21(+1.73%)
Oct 21, 2015	12.60	13.20	12.21	12.29	124,674	-0.11(-0.86%)
Oct 20, 2015	12.02	12.95	12.02	12.40	111,964	-0.04(-0.28%)
Oct 19, 2015	13.67	13.67	12.24	12.44	132,137	-1.34(-9.75%)
Oct 16, 2015	14.14	16.09	13.16	13.78	196,078	-0.10(-0.70%)
Oct 15, 2015	12.58	13.96	12.58	13.88	95,752	+1.37(+10.95%)
Oct 14, 2015	12.26	12.82	12.26	12.51	63,597	-0.22(-1.74%)
Oct 13, 2015	13.27	13.40	12.66	12.73	37,726	-0.37(-2.83%)
Oct 12, 2015	13.76	13.96	12.98	13.10	58,262	-0.72(-5.18%)
Oct 09, 2015	13.39	14.47	13.39	13.81	39,231	+0.38(+2.83%)
Oct 08, 2015	14.34	14.34	13.26	13.43	82,054	-0.50(-3.61%)
Oct 07, 2015	13.81	14.26	12.80	13.94	45,789	+0.13(+0.96%)
Oct 06, 2015	13.71	14.16	12.36	13.81	104,527	-0.04(-0.32%)
Oct 05, 2015	14.27	14.27	13.43	13.85	27,948	+0.22(+1.62%)
Oct 02, 2015	13.46	13.68	12.74	13.63	64,248	+0.70(+5.40%)
Oct 01, 2015	14.49	14.54	12.69	12.93	193,555	-0.27(-2.08%)
Sep 30, 2015	14.32	14.96	13.08	13.20	74,449	-0.97(-6.86%)
Sep 29, 2015	15.47	15.47	13.71	14.18	74,419	-1.07(-7.01%)
Sep 28, 2015	14.95	15.26	13.70	15.25	172,113	+0.30(+2.01%)
Sep 25, 2015	15.34	15.45	14.85	14.95	48,323	-0.33(-2.14%)
Sep 24, 2015	15.19	15.41	14.85	15.27	79,869	+0.13(+0.88%)
Sep 23, 2015	15.02	15.59	14.89	15.14	20,971	+0.23(+1.54%)
Sep 22, 2015	15.02	15.33	14.85	14.91	39,231	-0.22(-1.46%)
Sep 21, 2015	15.51	15.90	15.08	15.13	25,339	-0.21(-1.38%)
Sep 18, 2015	15.78	16.35	15.31	15.34	76,304	-0.70(-4.35%)
Sep 17, 2015	15.84	16.32	15.84	16.04	12,025	+0.12(+0.78%)
Sep 16, 2015	16.00	16.36	15.69	15.92	29,299	-0.23(-1.42%)
Sep 15, 2015	16.36	16.43	16.01	16.15	32,488	-0.34(-2.04%)
Sep 14, 2015	16.48	16.65	15.97	16.48	35,363	-0.09(-0.53%)
Sep 11, 2015	15.48	16.81	15.48	16.57	174,841	+0.92(+5.87%)
Sep 10, 2015	15.65	15.81	15.50	15.65	26,437	-0.13(-0.84%)
Sep 09, 2015	15.91	15.91	15.56	15.78	44,309	-0.09(-0.56%)
Sep 08, 2015	16.18	16.26	15.47	15.87	73,688	-0.04(-0.22%)
Sep 04, 2015	15.75	15.91	15.91	15.91	40,280	+0.39(+2.51%)
Sep 03, 2015	16.01	16.35	15.26	15.52	59,252	-0.67(-4.15%)
Sep 02, 2015	15.88	16.54	15.05	16.19	46,454	+0.58(+3.74%)
Sep 01, 2015	16.69	16.97	15.51	15.61	123,500	-1.34(-7.92%)
Aug 31, 2015	16.31	17.46	16.31	16.95	320,719	+0.65(+3.96%)
Aug 28, 2015	15.78	16.57	15.78	16.31	45,703	+0.56(+3.54%)
Aug 27, 2015	15.29	15.80	15.04	15.75	32,350	+0.53(+3.48%)
Aug 26, 2015	15.27	15.78	14.72	15.22	44,727	+0.37(+2.50%)
Aug 25, 2015	16.48	16.69	14.68	14.85	173,221	-1.25(-7.74%)
Aug 24, 2015	15.42	16.69	14.79	16.09	183,644	-0.19(-1.14%)
Aug 21, 2015	15.02	16.35	14.89	16.28	107,798	+1.25(+8.29%)
Aug 20, 2015	15.91	16.00	15.03	15.03	134,659	-0.29(-1.90%)
Aug 19, 2015	15.05	15.83	14.94	15.33	79,049	+0.36(+2.42%)
Aug 18, 2015	15.07	15.07	14.58	14.96	41,253	+0.39(+2.67%)
Aug 17, 2015	14.91	15.12	14.40	14.57	47,758	-0.32(-2.14%)
Aug 14, 2015	14.83	15.15	14.43	14.89	46,237	+0.18(+1.20%)
Aug 13, 2015	14.14	14.93	14.05	14.72	115,710	+0.79(+5.65%)
Aug 12, 2015	13.92	14.03	13.53	13.93	48,570	+0.01(+0.06%)
Aug 11, 2015	13.48	14.34	13.26	13.92	151,690	+0.71(+5.35%)
Aug 10, 2015	12.37	13.52	12.33	13.21	111,853	+0.95(+7.79%)
Aug 07, 2015	13.13	13.31	12.06	12.26	150,186	-0.64(-4.93%)
Aug 06, 2015	14.00	14.11	12.65	12.89	269,054	-1.10(-7.83%)
Aug 05, 2015	13.98	14.32	13.70	13.99	291,018	+0.01(+0.06%)
Aug 04, 2015	15.46	15.47	13.75	13.98	256,156	-1.47(-9.50%)
Aug 03, 2015	16.39	16.48	15.29	15.45	49,231	-1.03(-6.27%)
Jul 31, 2015	16.44	16.85	16.39	16.48	38,946	+0.12(+0.76%)
Jul 30, 2015	16.81	17.00	16.01	16.36	40,917	-0.48(-2.83%)
Jul 29, 2015	17.41	17.41	16.76	16.84	65,157	-0.66(-3.79%)
Jul 28, 2015	17.68	18.19	17.10	17.50	68,671	+0.69(+4.10%)
Jul 27, 2015	16.61	16.81	16.44	16.81	35,842	+0.11(+0.69%)
Jul 24, 2015	17.43	17.96	16.60	16.70	71,196	-0.65(-3.77%)
Jul 23, 2015	18.52	18.91	17.24	17.35	163,008	-0.95(-5.22%)
Jul 22, 2015	18.35	18.69	18.14	18.30	88,450	+0.19(+1.02%)
Jul 21, 2015	17.69	19.27	17.42	18.12	324,548	+0.80(+4.59%)
Jul 20, 2015	17.36	17.54	16.79	17.32	169,016	+0.50(+2.99%)
Jul 17, 2015	15.11	16.82	15.11	16.82	197,545	+1.75(+11.61%)
Jul 16, 2015	13.97	15.47	13.95	15.07	167,805	+1.40(+10.21%)
Jul 15, 2015	13.70	14.79	13.27	13.67	252,366	+0.18(+1.31%)
Jul 14, 2015	14.29	14.34	13.37	13.50	234,413	-0.87(-6.03%)
Jul 13, 2015	15.02	15.13	14.23	14.36	99,548	-0.56(-3.73%)
Jul 10, 2015	15.47	15.88	14.76	14.92	182,195	-0.19(-1.23%)
Jul 09, 2015	15.20	15.96	14.30	15.10	194,542	+0.34(+2.34%)
Jul 08, 2015	16.50	16.70	14.75	14.76	179,588	-1.71(-10.41%)
Jul 07, 2015	16.66	17.32	16.29	16.47	213,663	+0.22(+1.36%)
Jul 06, 2015	16.00	16.69	15.91	16.25	110,013	+0.59(+3.78%)
Jul 02, 2015	15.87	15.66	15.66	15.66	152,520	-0.27(-1.66%)
Jul 01, 2015	16.24	16.64	15.79	15.93	109,373	-0.05(-0.33%)
Jun 30, 2015	15.91	17.49	15.87	15.98	112,076	-0.16(-0.99%)
Jun 29, 2015	16.57	16.97	16.11	16.14	76,715	-0.63(-3.74%)
Jun 26, 2015	17.53	17.53	16.63	16.77	614,716	-0.63(-3.61%)
Jun 25, 2015	17.59	17.59	16.44	17.39	120,244	-0.27(-1.55%)
Jun 24, 2015	17.69	18.10	17.41	17.67	151,984	-0.11(-0.60%)
Jun 23, 2015	18.23	18.23	17.50	17.77	112,876	-0.34(-1.85%)
Jun 22, 2015	17.81	18.98	17.73	18.11	107,253	+0.29(+1.64%)
Jun 19, 2015	18.36	18.66	17.74	17.82	320,480	-0.42(-2.28%)
Jun 18, 2015	18.80	20.04	18.14	18.23	241,152	-0.49(-2.64%)
Jun 17, 2015	18.60	18.96	17.91	18.73	79,520	+0.45(+2.47%)
Jun 16, 2015	19.71	20.17	18.25	18.28	102,217	-1.16(-5.96%)
Jun 15, 2015	19.89	20.12	19.12	19.43	125,796	-0.14(-0.72%)
Jun 12, 2015	19.56	19.58	19.18	19.58	74,281	+0.13(+0.68%)
Jun 11, 2015	19.58	19.58	19.09	19.44	69,552	-0.01(-0.05%)
Jun 10, 2015	19.36	19.74	18.77	19.45	185,190	+0.28(+1.48%)
Jun 09, 2015	18.34	19.36	17.91	19.17	351,357	+0.67(+3.63%)
Jun 08, 2015	17.85	18.52	17.33	18.50	119,878	+0.65(+3.61%)
Jun 05, 2015	17.49	18.05	17.19	17.85	147,963	+0.79(+4.61%)
Jun 04, 2015	18.03	18.33	16.96	17.07	466,199	-1.14(-6.26%)
Jun 03, 2015	17.23	18.34	17.03	18.21	141,589	+1.25(+7.35%)
Jun 02, 2015	16.70	17.43	15.91	16.96	213,795	+0.53(+3.23%)
Jun 01, 2015	17.05	17.45	15.82	16.43	231,546	-0.47(-2.77%)
May 29, 2015	17.53	17.99	16.70	16.90	368,392	-0.71(-4.02%)
May 28, 2015	18.23	18.23	17.23	17.61	205,080	-0.08(-0.45%)
May 27, 2015	19.64	20.24	17.68	17.69	310,919	-0.19(-1.04%)
May 26, 2015	18.47	19.05	17.68	17.87	296,683	-0.33(-1.80%)
May 22, 2015	17.15	18.20	18.20	18.20	299,158	+1.36(+8.08%)
May 21, 2015	16.66	17.32	16.60	16.84	84,555	+0.19(+1.11%)
May 20, 2015	16.43	17.28	16.13	16.65	122,475	+0.37(+2.28%)
May 19, 2015	17.89	17.98	15.93	16.28	139,570	-1.18(-6.73%)
May 18, 2015	17.76	17.89	17.23	17.46	98,741	-0.16(-0.90%)
May 15, 2015	17.36	18.72	17.14	17.61	133,902	+0.17(+0.96%)
May 14, 2015	18.24	18.24	17.33	17.45	187,242	-0.89(-4.87%)
May 13, 2015	18.94	19.17	17.90	18.34	106,831	+0.49(+2.72%)
May 12, 2015	18.12	18.47	17.68	17.85	201,458	+0.05(+0.30%)
May 11, 2015	17.23	18.79	17.23	17.80	341,984	+0.92(+5.47%)
May 08, 2015	16.74	17.45	16.47	16.88	178,856	+0.76(+4.74%)
May 07, 2015	15.91	16.32	15.89	16.11	78,753	+0.53(+3.40%)
May 06, 2015	16.00	16.69	15.48	15.58	108,151	-0.50(-3.13%)
May 05, 2015	16.87	17.23	15.18	16.09	259,600	-0.41(-2.46%)
May 04, 2015	15.89	17.45	15.89	16.49	430,677	+0.90(+5.78%)
May 01, 2015	16.54	17.08	15.08	15.59	350,416	-0.54(-3.34%)
Apr 30, 2015	17.68	19.00	16.13	16.13	308,827	-1.49(-8.48%)
Apr 29, 2015	17.72	18.56	17.41	17.62	175,304	+0.04(+0.25%)
Apr 28, 2015	17.63	18.55	17.33	17.58	254,463	-0.05(-0.30%)
Apr 27, 2015	20.65	21.18	17.28	17.63	744,468	-2.64(-13.03%)
Apr 24, 2015	24.30	24.46	19.89	20.27	377,400	-3.98(-16.40%)
Apr 23, 2015	24.30	26.15	23.86	24.25	137,187	-0.10(-0.40%)
Apr 22, 2015	25.63	26.41	24.17	24.35	184,474	+0.16(+0.66%)
Apr 21, 2015	28.69	28.72	23.57	24.19	370,909	-3.65(-13.11%)
Apr 20, 2015	24.37	28.43	23.86	27.84	637,533	+4.70(+20.32%)
Apr 17, 2015	20.33	23.86	20.27	23.14	229,025	+3.07(+15.28%)
Apr 16, 2015	20.82	21.87	19.98	20.07	277,008	-0.48(-2.32%)

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.