Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	13.72	13.74	13.74	13.74	228,393	+0.00(+0.00%)
Dec 30, 2015	13.94	14.07	13.68	13.74	99,492	-0.23(-1.64%)
Dec 29, 2015	13.91	14.02	13.71	13.97	105,310	+0.12(+0.89%)
Dec 28, 2015	13.90	13.90	13.55	13.85	106,153	-0.09(-0.63%)
Dec 24, 2015	13.74	13.94	13.94	13.94	73,022	+0.26(+1.93%)
Dec 23, 2015	13.89	13.93	13.50	13.67	113,790	-0.13(-0.96%)
Dec 22, 2015	13.43	13.88	13.43	13.80	145,155	+0.38(+2.82%)
Dec 21, 2015	13.41	13.51	13.15	13.43	238,351	+0.15(+1.13%)
Dec 18, 2015	13.63	13.88	13.24	13.28	636,893	-0.35(-2.58%)
Dec 17, 2015	13.79	13.85	13.56	13.63	160,644	-0.18(-1.34%)
Dec 16, 2015	13.73	13.94	13.59	13.81	211,937	+0.11(+0.83%)
Dec 15, 2015	13.51	14.06	13.39	13.70	354,008	+0.29(+2.16%)
Dec 14, 2015	13.79	14.02	13.39	13.41	297,538	-0.36(-2.62%)
Dec 11, 2015	13.74	13.98	13.39	13.77	389,670	-0.13(-0.95%)
Dec 10, 2015	13.90	14.15	13.89	13.90	259,824	-0.07(-0.50%)
Dec 09, 2015	13.95	14.23	13.86	13.97	353,215	-0.04(-0.25%)
Dec 08, 2015	13.88	14.07	13.85	14.01	276,670	-0.05(-0.37%)
Dec 07, 2015	13.88	14.24	13.67	14.06	336,811	+0.11(+0.76%)
Dec 04, 2015	13.86	14.06	13.50	13.95	288,726	+0.09(+0.63%)
Dec 03, 2015	14.02	14.20	13.72	13.86	497,320	-0.30(-2.11%)
Dec 02, 2015	14.05	14.54	14.01	14.16	460,956	+0.13(+0.94%)
Dec 01, 2015	14.15	14.15	13.94	14.03	607,336	+0.13(+0.95%)
Nov 30, 2015	13.91	14.08	13.79	13.90	313,046	+0.00(+0.00%)
Nov 27, 2015	13.83	13.99	13.74	13.90	77,453	+0.01(+0.06%)
Nov 25, 2015	13.66	13.89	13.89	13.89	166,177	+0.22(+1.61%)
Nov 24, 2015	13.66	13.99	13.57	13.67	247,280	-0.22(-1.58%)
Nov 23, 2015	13.98	14.15	13.77	13.89	248,159	-0.13(-0.94%)
Nov 20, 2015	14.07	14.15	13.90	14.02	210,968	+0.00(+0.00%)
Nov 19, 2015	14.12	14.17	13.64	14.02	247,868	-0.10(-0.68%)
Nov 18, 2015	14.04	14.20	13.95	14.12	215,346	+0.03(+0.19%)
Nov 17, 2015	13.94	14.27	13.85	14.09	251,144	+0.14(+1.01%)
Nov 16, 2015	14.15	14.15	13.09	13.95	489,992	-0.18(-1.25%)
Nov 13, 2015	14.83	15.24	14.08	14.13	1,364,944	+0.91(+6.92%)
Nov 12, 2015	13.32	13.34	13.13	13.21	203,995	-0.09(-0.66%)
Nov 11, 2015	13.25	13.42	13.08	13.30	123,769	+0.11(+0.80%)
Nov 10, 2015	13.12	13.36	12.84	13.20	264,572	+0.02(+0.13%)
Nov 09, 2015	13.45	13.45	12.75	13.18	454,582	-0.33(-2.41%)
Nov 06, 2015	13.86	14.00	13.43	13.50	442,333	-0.30(-2.17%)
Nov 05, 2015	13.98	14.07	13.72	13.80	114,390	-0.17(-1.20%)
Nov 04, 2015	14.16	14.45	13.76	13.97	261,201	-0.12(-0.87%)
Nov 03, 2015	14.30	14.51	13.99	14.09	721,598	-0.20(-1.41%)
Nov 02, 2015	14.38	14.77	14.08	14.30	776,500	-0.07(-0.49%)
Oct 30, 2015	14.83	14.87	14.25	14.37	126,578	-0.48(-3.26%)
Oct 29, 2015	14.84	14.92	14.59	14.85	174,607	+0.01(+0.06%)
Oct 28, 2015	14.43	14.89	14.37	14.84	258,888	+0.47(+3.24%)
Oct 27, 2015	14.50	14.58	14.22	14.37	319,668	-0.19(-1.33%)
Oct 26, 2015	14.74	14.80	14.07	14.57	236,656	-0.24(-1.60%)
Oct 23, 2015	14.82	14.95	14.73	14.81	199,354	+0.06(+0.42%)
Oct 22, 2015	14.45	14.81	14.45	14.74	315,055	+0.35(+2.44%)
Oct 21, 2015	14.79	14.88	14.03	14.39	275,288	-0.33(-2.27%)
Oct 20, 2015	14.78	14.85	14.70	14.73	107,928	-0.14(-0.95%)
Oct 19, 2015	14.89	15.00	14.82	14.87	87,664	-0.11(-0.76%)
Oct 16, 2015	15.03	15.23	14.89	14.98	134,953	-0.08(-0.53%)
Oct 15, 2015	14.75	15.09	14.75	15.06	270,487	+0.33(+2.27%)
Oct 14, 2015	14.52	14.88	14.46	14.73	155,101	+0.18(+1.21%)
Oct 13, 2015	14.01	14.70	14.01	14.55	318,279	+0.55(+3.89%)
Oct 12, 2015	14.51	14.59	13.99	14.01	126,648	-0.53(-3.63%)
Oct 09, 2015	14.59	14.66	14.45	14.53	165,118	-0.06(-0.42%)
Oct 08, 2015	14.09	14.80	13.94	14.59	383,087	+0.43(+3.04%)
Oct 07, 2015	14.41	14.46	13.84	14.16	364,936	-0.25(-1.77%)
Oct 06, 2015	14.25	14.66	14.09	14.42	323,287	+0.11(+0.74%)
Oct 05, 2015	14.17	14.64	13.94	14.31	403,115	+0.30(+2.13%)
Oct 02, 2015	14.17	14.39	13.64	14.01	204,769	-0.22(-1.54%)
Oct 01, 2015	15.17	15.22	14.05	14.23	460,487	-0.84(-5.54%)
Sep 30, 2015	15.54	15.83	15.00	15.07	2,767,627	-0.32(-2.06%)
Sep 29, 2015	15.41	16.07	15.18	15.39	520,181	+0.00(+0.00%)
Sep 28, 2015	15.83	16.18	15.35	15.39	506,645	-0.53(-3.31%)
Sep 25, 2015	15.86	16.08	15.39	15.91	862,437	+0.33(+2.14%)
Sep 24, 2015	15.39	16.06	15.36	15.58	396,232	+0.06(+0.40%)
Sep 23, 2015	15.32	16.16	15.30	15.52	349,438	+0.25(+1.61%)
Sep 22, 2015	15.56	15.90	15.13	15.27	423,189	-0.45(-2.85%)
Sep 21, 2015	15.80	16.48	15.39	15.72	409,618	+0.04(+0.28%)
Sep 18, 2015	15.77	16.57	15.46	15.68	1,167,301	-0.48(-2.99%)
Sep 17, 2015	15.88	16.66	15.59	16.16	822,208	+0.29(+1.83%)
Sep 16, 2015	15.26	15.90	15.22	15.87	861,164	+0.40(+2.56%)
Sep 15, 2015	15.56	15.77	15.28	15.47	517,598	+0.00(+0.00%)
Sep 14, 2015	15.57	15.82	15.20	15.47	395,965	-0.10(-0.62%)
Sep 11, 2015	15.24	15.65	15.20	15.57	248,958	+0.06(+0.40%)
Sep 10, 2015	15.72	16.05	15.39	15.51	422,193	-0.08(-0.51%)
Sep 09, 2015	16.26	16.37	15.07	15.59	465,987	-0.57(-3.54%)
Sep 08, 2015	16.48	16.69	16.00	16.16	553,457	-0.18(-1.13%)
Sep 04, 2015	16.19	16.34	16.34	16.34	258,762	-0.01(-0.05%)
Sep 03, 2015	16.70	17.27	15.88	16.35	1,026,724	+0.09(+0.54%)
Sep 02, 2015	16.65	16.70	15.64	16.26	641,766	+0.23(+1.43%)
Sep 01, 2015	14.69	16.88	14.69	16.04	784,064	+0.38(+2.41%)
Aug 31, 2015	15.61	15.69	15.34	15.66	512,380	+0.91(+6.14%)
Aug 28, 2015	14.02	14.80	14.01	14.75	230,304	+0.64(+4.55%)
Aug 27, 2015	14.33	14.51	13.93	14.11	287,405	+0.13(+0.94%)
Aug 26, 2015	13.93	14.29	13.58	13.98	293,661	+0.55(+4.13%)
Aug 25, 2015	14.82	14.82	13.20	13.43	344,402	+0.19(+1.46%)
Aug 24, 2015	12.97	13.63	12.00	13.23	743,615	-1.05(-7.33%)
Aug 21, 2015	14.52	14.72	14.08	14.28	584,149	-0.66(-4.41%)
Aug 20, 2015	15.37	15.37	14.58	14.94	614,271	-0.70(-4.50%)
Aug 19, 2015	16.48	16.70	15.08	15.64	661,616	-1.06(-6.37%)
Aug 18, 2015	16.87	16.92	16.51	16.70	240,956	-0.09(-0.52%)
Aug 17, 2015	16.39	17.05	16.12	16.79	256,488	+0.28(+1.70%)
Aug 14, 2015	16.32	16.62	15.74	16.51	484,603	+0.19(+1.19%)
Aug 13, 2015	14.99	16.50	14.95	16.32	531,074	+1.56(+10.54%)
Aug 12, 2015	14.97	15.11	14.51	14.76	626,149	-0.52(-3.39%)
Aug 11, 2015	16.42	16.50	14.69	15.28	760,435	-1.14(-6.96%)
Aug 10, 2015	17.14	18.18	16.20	16.42	1,237,834	+0.38(+2.36%)
Aug 07, 2015	14.13	16.22	14.07	16.05	2,097,929	+1.98(+14.06%)

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.