Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	10.91	10.97	10.76	10.82	5,024	+0.02(+0.19%)
Nov 27, 2015	10.81	10.84	10.76	10.80	2,667	-0.01(-0.09%)
Nov 23, 2015	10.88	10.81	10.81	10.81	7,800	-0.14(-1.27%)
Nov 20, 2015	10.88	10.95	10.88	10.95	4,496	+0.10(+0.91%)
Nov 19, 2015	10.93	10.93	10.85	10.85	1,100	+0.02(+0.19%)
Nov 18, 2015	10.85	10.87	10.76	10.83	7,600	-0.05(-0.46%)
Nov 17, 2015	10.89	10.89	10.88	10.88	524	-0.07(-0.64%)
Nov 16, 2015	10.82	10.95	10.82	10.95	3,324	-0.15(-1.35%)
Nov 13, 2015	10.99	11.16	10.98	11.10	2,323	+0.10(+0.91%)
Nov 12, 2015	10.94	11.20	10.85	11.00	5,442	-0.04(-0.36%)
Nov 11, 2015	10.97	11.06	10.97	11.04	3,000	+0.08(+0.74%)
Nov 10, 2015	10.94	10.96	10.94	10.96	1,000	-0.04(-0.38%)
Nov 09, 2015	11.00	11.00	11.00	11.00	2,469	-0.02(-0.18%)
Nov 05, 2015	11.00	11.02	11.02	11.02	1,400	-0.17(-1.52%)
Nov 03, 2015	11.11	11.19	11.11	11.19	4	+0.00(+0.00%)
Nov 02, 2015	10.86	11.19	10.86	11.19	1,083	+0.17(+1.54%)
Oct 29, 2015	10.81	11.02	10.81	11.02	52	+0.00(+0.00%)
Oct 28, 2015	10.67	11.02	10.66	11.02	6,044	+0.18(+1.71%)
Oct 27, 2015	11.00	11.00	10.80	10.84	10,487	-0.12(-1.14%)
Oct 26, 2015	11.16	11.16	10.92	10.96	3,967	-0.25(-2.23%)
Oct 23, 2015	11.23	11.23	11.21	11.21	655	-0.29(-2.52%)
Oct 22, 2015	11.30	11.50	11.30	11.50	1,200	+0.00(+0.00%)
Oct 19, 2015	11.61	11.50	11.50	11.50	1,300	-0.11(-0.95%)
Oct 16, 2015	11.55	11.61	11.51	11.61	1,509	-0.04(-0.34%)
Oct 15, 2015	11.45	11.65	11.45	11.65	2,621	+0.15(+1.30%)
Oct 14, 2015	11.34	11.50	11.34	11.50	5,370	+0.30(+2.68%)
Oct 13, 2015	11.28	11.28	11.15	11.20	1,059	-0.18(-1.58%)
Oct 12, 2015	11.27	11.39	11.25	11.38	1,707	+0.00(+0.00%)
Oct 09, 2015	11.15	11.38	11.15	11.38	210	+0.03(+0.26%)
Oct 08, 2015	11.35	11.35	11.35	11.35	100	+0.12(+1.07%)
Oct 07, 2015	11.25	11.29	11.23	11.23	1,284	-0.14(-1.23%)
Oct 06, 2015	11.30	11.37	10.93	11.37	4,931	+0.37(+3.36%)
Oct 05, 2015	11.02	11.03	11.00	11.00	2,845	-0.39(-3.42%)
Oct 02, 2015	11.02	11.39	11.02	11.39	200	+0.12(+1.06%)
Oct 01, 2015	11.39	11.39	11.27	11.27	1,095	-0.12(-1.05%)
Sep 30, 2015	11.13	11.39	11.02	11.39	12,974	+0.49(+4.50%)
Sep 29, 2015	10.67	10.90	10.67	10.90	1,012	+0.00(+0.00%)
Sep 28, 2015	11.15	11.15	10.90	10.90	1,086	-0.30(-2.68%)
Sep 25, 2015	10.87	11.20	10.67	11.20	5,328	+0.49(+4.58%)
Sep 24, 2015	10.63	10.74	10.62	10.71	4,352	+0.03(+0.28%)
Sep 23, 2015	10.69	10.69	10.61	10.68	2,202	-0.02(-0.19%)
Sep 22, 2015	10.58	10.71	10.57	10.70	2,970	-0.05(-0.47%)
Sep 21, 2015	10.70	10.87	10.70	10.75	7,042	+0.35(+3.37%)
Sep 18, 2015	11.06	11.23	10.40	10.40	36,979	-0.62(-5.63%)
Sep 17, 2015	11.10	11.70	10.94	11.02	16,994	-0.11(-0.99%)
Sep 16, 2015	11.40	11.58	11.12	11.13	6,231	-0.27(-2.37%)
Sep 15, 2015	11.05	11.40	11.00	11.40	18,492	+0.15(+1.33%)
Sep 14, 2015	11.25	11.25	11.25	11.25	4,005	-0.15(-1.32%)
Sep 11, 2015	11.30	11.40	11.30	11.40	5,945	+0.07(+0.62%)
Sep 10, 2015	11.25	11.33	11.03	11.33	6,422	+0.23(+2.07%)
Sep 09, 2015	11.00	11.20	10.94	11.10	9,544	+0.08(+0.73%)
Sep 08, 2015	11.08	11.15	10.99	11.02	18,183	-0.05(-0.45%)
Sep 04, 2015	11.33	11.07	11.07	11.07	1,300	-0.05(-0.45%)
Sep 03, 2015	11.16	11.16	11.10	11.12	1,610	+0.12(+1.09%)
Sep 02, 2015	10.91	11.25	10.91	11.00	2,145	-0.25(-2.22%)
Sep 01, 2015	11.25	11.25	11.25	11.25	114	+0.26(+2.37%)
Aug 31, 2015	11.01	11.04	10.90	10.99	9,250	-0.02(-0.18%)
Aug 28, 2015	11.01	11.01	11.01	11.01	238	-0.09(-0.81%)
Aug 27, 2015	11.20	11.20	11.10	11.10	9,725	-0.09(-0.80%)
Aug 26, 2015	11.11	11.19	11.11	11.19	800	+0.08(+0.72%)
Aug 25, 2015	11.47	11.47	11.11	11.11	202	-0.01(-0.09%)
Aug 24, 2015	11.12	11.12	11.01	11.12	1,500	-0.14(-1.24%)
Aug 21, 2015	11.31	11.40	11.21	11.26	6,790	+0.10(+0.89%)
Aug 20, 2015	11.16	11.16	11.16	11.16	342	-0.04(-0.36%)
Aug 19, 2015	11.20	11.20	11.17	11.20	3,550	+0.00(+0.00%)
Aug 18, 2015	11.33	11.34	11.20	11.20	1,640	-0.05(-0.45%)
Aug 17, 2015	11.24	11.25	11.24	11.25	2,537	+0.06(+0.56%)
Aug 14, 2015	11.27	11.31	11.19	11.19	3,453	+0.07(+0.61%)
Aug 11, 2015	11.20	11.20	11.12	11.12	16	-0.00(-0.02%)
Aug 10, 2015	11.15	11.21	11.11	11.12	1,250	-0.28(-2.43%)
Aug 06, 2015	11.40	11.40	11.40	11.40	700	+0.10(+0.88%)
Aug 05, 2015	11.30	11.30	11.29	11.30	2,773	+0.02(+0.18%)
Aug 04, 2015	11.23	11.28	11.23	11.28	2,952	-0.03(-0.27%)
Aug 03, 2015	11.31	11.31	11.31	11.31	1,114	-0.09(-0.79%)
Jul 31, 2015	11.35	11.40	11.34	11.40	6,709	+0.05(+0.44%)
Jul 30, 2015	11.10	11.35	11.10	11.35	834	+0.20(+1.79%)
Jul 28, 2015	11.20	11.15	11.15	11.15	4,400	+0.07(+0.63%)
Jul 27, 2015	11.08	11.12	11.08	11.08	3,333	-0.06(-0.54%)
Jul 24, 2015	11.01	11.14	11.01	11.14	1,536	+0.02(+0.18%)
Jul 23, 2015	11.25	11.25	11.12	11.12	2,379	-0.10(-0.89%)
Jul 22, 2015	11.11	11.22	11.01	11.22	7,705	-0.28(-2.43%)
Jul 20, 2015	11.11	11.50	11.50	11.50	1,100	+0.06(+0.53%)
Jul 17, 2015	11.10	11.49	11.10	11.44	3,737	+0.15(+1.33%)
Jul 16, 2015	11.13	11.30	11.10	11.29	1,260	+0.07(+0.62%)
Jul 15, 2015	11.19	11.22	11.19	11.22	3,411	+0.02(+0.18%)
Jul 13, 2015	11.20	11.20	11.20	11.20	300	-0.01(-0.09%)
Jul 10, 2015	11.03	11.24	11.02	11.21	8,850	+0.02(+0.18%)
Jul 09, 2015	11.05	11.19	11.05	11.19	3,210	+0.04(+0.36%)
Jul 08, 2015	11.26	11.40	11.05	11.15	3,800	-0.10(-0.89%)
Jul 07, 2015	11.25	11.25	11.14	11.25	750	+0.00(+0.00%)
Jul 02, 2015	11.24	11.38	11.10	11.25	10	-0.15(-1.32%)
Jul 01, 2015	11.82	11.82	11.26	11.40	2,096	-0.11(-0.96%)
Jun 30, 2015	11.70	11.70	11.44	11.51	8,164	+0.15(+1.32%)
Jun 29, 2015	11.25	11.39	11.05	11.36	5,801	+0.01(+0.09%)
Jun 26, 2015	11.33	11.40	11.33	11.35	646	-0.03(-0.26%)
Jun 25, 2015	11.55	11.55	11.38	11.38	5,551	-0.15(-1.32%)
Jun 24, 2015	11.53	11.53	11.53	11.53	500	-0.02(-0.15%)
Jun 23, 2015	11.55	11.55	11.50	11.55	910	+0.05(+0.43%)
Jun 22, 2015	11.40	11.50	11.40	11.50	7,756	+0.10(+0.88%)
Jun 19, 2015	11.52	11.53	11.40	11.40	3,516	-0.10(-0.87%)
Jun 18, 2015	11.37	11.50	11.37	11.50	1,409	-0.03(-0.26%)
Jun 17, 2015	11.51	11.53	11.36	11.53	2,102	+0.14(+1.26%)
Jun 16, 2015	11.35	11.40	11.35	11.39	1,580	+0.04(+0.32%)
Jun 15, 2015	11.35	11.35	11.35	11.35	5,549	+0.00(+0.00%)
Jun 12, 2015	11.35	11.40	11.35	11.35	1,495	+0.00(+0.00%)
Jun 11, 2015	11.38	11.40	11.35	11.35	1,885	+0.00(+0.00%)
Jun 10, 2015	11.33	11.35	11.33	11.35	2,787	+0.02(+0.18%)
Jun 09, 2015	11.27	11.40	11.27	11.33	7,000	-0.03(-0.24%)
Jun 05, 2015	11.31	11.36	11.36	11.36	800	-0.14(-1.24%)
Jun 04, 2015	11.36	11.50	11.30	11.50	6,493	+0.06(+0.52%)
Jun 03, 2015	11.48	11.48	11.27	11.44	3,378	+0.15(+1.31%)
Jun 01, 2015	11.17	11.29	11.29	11.29	1,200	+0.14(+1.27%)
May 29, 2015	11.13	11.25	11.13	11.15	2,139	+0.13(+1.18%)
May 28, 2015	11.25	11.25	11.02	11.02	1,405	-0.52(-4.51%)
May 27, 2015	11.25	11.54	11.23	11.54	5,005	+0.54(+4.91%)
May 26, 2015	11.10	11.11	11.00	11.00	12,483	-0.20(-1.79%)
May 22, 2015	11.25	11.20	11.20	11.20	4,800	-0.20(-1.75%)
May 20, 2015	11.46	11.46	11.40	11.40	50	-0.06(-0.52%)
May 18, 2015	11.50	11.50	11.46	11.46	70	-0.09(-0.78%)
May 15, 2015	11.55	11.55	11.55	11.55	300	+0.00(+0.00%)
May 12, 2015	11.40	11.55	11.55	11.55	2,200	+0.14(+1.23%)
May 11, 2015	11.43	11.52	11.41	11.41	1,200	-0.14(-1.21%)
May 08, 2015	11.52	11.64	11.48	11.55	30,833	+0.02(+0.17%)
May 07, 2015	11.30	11.85	11.13	11.53	110,364	+0.20(+1.77%)
May 06, 2015	11.16	11.40	11.16	11.33	27,855	+0.09(+0.80%)
May 05, 2015	11.25	11.25	10.82	11.24	36,244	-0.12(-1.06%)
May 04, 2015	11.68	11.68	11.10	11.36	29,798	-0.04(-0.36%)
May 01, 2015	11.27	11.45	11.27	11.40	3,936	-0.09(-0.77%)
Apr 30, 2015	11.49	11.49	11.38	11.49	4,061	-0.14(-1.21%)
Apr 29, 2015	11.76	11.76	11.49	11.63	2,925	-0.03(-0.26%)
Apr 28, 2015	11.60	11.80	11.51	11.66	58,149	+0.05(+0.43%)
Apr 27, 2015	11.20	11.85	11.20	11.61	36,114	+0.31(+2.74%)
Apr 24, 2015	10.97	11.30	10.97	11.30	41,299	-0.09(-0.79%)
Apr 23, 2015	11.42	11.67	11.14	11.39	12,589	-0.04(-0.35%)
Apr 22, 2015	11.01	11.88	11.01	11.43	52,191	+0.32(+2.88%)
Apr 21, 2015	11.02	11.17	11.02	11.11	2,728	-0.10(-0.89%)
Apr 17, 2015	11.13	11.21	11.11	11.21	60	-0.02(-0.18%)
Apr 16, 2015	11.18	11.35	11.02	11.23	18,506	+0.08(+0.72%)
Apr 15, 2015	11.30	11.30	11.10	11.15	18,551	-0.23(-2.02%)
Apr 14, 2015	11.23	11.38	11.16	11.38	25,414	+0.15(+1.34%)
Apr 13, 2015	11.07	11.23	11.02	11.23	7,219	+0.11(+0.99%)
Apr 10, 2015	11.12	11.25	11.03	11.12	21,853	+0.02(+0.18%)
Apr 09, 2015	11.08	11.15	11.01	11.10	2,246	-0.08(-0.71%)
Apr 08, 2015	11.15	11.20	11.03	11.18	4,559	+0.10(+0.90%)
Apr 07, 2015	11.27	11.27	11.08	11.08	11,975	-0.31(-2.71%)
Apr 02, 2015	11.39	11.39	11.39	11.39	400	-0.01(-0.10%)
Apr 01, 2015	11.44	11.45	11.29	11.40	7,611	-0.29(-2.48%)
Mar 31, 2015	11.72	11.72	11.40	11.69	8,040	+0.27(+2.36%)
Mar 30, 2015	11.79	11.80	11.42	11.42	6,832	-0.02(-0.17%)
Mar 27, 2015	11.45	11.68	11.10	11.44	36,088	+0.24(+2.14%)
Mar 26, 2015	11.20	11.78	11.03	11.20	44,268	+0.18(+1.63%)
Mar 25, 2015	11.24	11.25	11.02	11.02	28,828	-0.44(-3.84%)
Mar 24, 2015	11.46	11.46	11.46	11.46	326	+0.06(+0.53%)
Mar 23, 2015	11.22	11.40	11.22	11.40	2,147	+0.18(+1.60%)
Mar 20, 2015	11.85	11.87	11.22	11.22	1,919	-0.14(-1.23%)
Mar 19, 2015	11.44	11.44	11.36	11.36	1,888	-0.03(-0.26%)
Mar 18, 2015	11.44	11.48	11.25	11.39	6,471	-0.09(-0.78%)
Mar 17, 2015	11.55	11.67	11.22	11.48	3,865	+0.28(+2.50%)
Mar 16, 2015	11.29	11.34	11.20	11.20	5,851	-0.40(-3.45%)
Mar 13, 2015	11.78	11.88	11.60	11.60	14,198	+0.16(+1.40%)
Mar 12, 2015	11.45	11.45	11.44	11.44	258	+0.14(+1.24%)
Mar 11, 2015	11.62	11.63	11.30	11.30	1,483	-0.29(-2.50%)
Mar 10, 2015	11.56	11.63	11.38	11.59	4,080	+0.12(+1.06%)
Mar 09, 2015	11.55	11.55	11.47	11.47	400	+0.10(+0.87%)
Mar 06, 2015	11.07	11.54	10.97	11.37	11,041	-0.14(-1.22%)
Mar 05, 2015	11.56	11.58	11.50	11.51	1,529	+0.01(+0.08%)
Mar 04, 2015	11.24	11.58	11.23	11.50	9,824	+0.28(+2.48%)
Mar 03, 2015	11.38	11.15	11.15	11.22	1,752	+0.07(+0.65%)
Mar 02, 2015	11.23	11.44	11.15	11.15	5,518	+0.53(+4.99%)
Feb 27, 2015	10.62	10.62	10.62	10.62	128	-0.35(-3.19%)
Feb 26, 2015	10.89	10.97	10.81	10.97	2,896	+0.02(+0.18%)
Feb 25, 2015	10.75	10.95	10.67	10.95	1,567	+0.13(+1.20%)
Feb 24, 2015	10.82	10.82	10.82	10.82	100	+0.04(+0.37%)
Feb 23, 2015	10.81	10.92	10.70	10.78	2,511	+0.06(+0.57%)
Feb 20, 2015	10.78	10.97	10.63	10.72	5,477	+0.02(+0.18%)
Feb 19, 2015	10.80	10.80	10.65	10.70	4,180	+0.11(+1.04%)
Feb 18, 2015	10.46	10.72	10.42	10.59	6,458	-0.16(-1.49%)
Feb 17, 2015	10.67	10.80	10.67	10.75	3,411	+0.24(+2.28%)
Feb 13, 2015	10.52	10.51	10.51	10.51	19,300	+0.04(+0.38%)
Feb 12, 2015	10.73	10.78	10.35	10.47	32,122	-0.28(-2.60%)
Feb 11, 2015	10.86	10.89	10.75	10.75	2,477	-0.07(-0.65%)
Feb 10, 2015	11.00	11.00	10.82	10.82	700	-0.18(-1.64%)
Feb 06, 2015	11.10	11.00	11.00	11.00	900	+0.12(+1.10%)
Feb 05, 2015	11.20	11.20	10.88	10.88	9,236	+0.16(+1.49%)
Feb 04, 2015	10.95	11.20	10.72	10.72	4,844	-0.11(-1.02%)
Feb 03, 2015	10.98	11.38	10.82	10.83	11,537	-0.12(-1.09%)
Feb 02, 2015	11.00	11.00	10.95	10.95	2,402	+0.07(+0.64%)
Jan 30, 2015	11.12	11.18	10.88	10.88	15,387	-0.07(-0.64%)
Jan 29, 2015	11.15	11.27	10.95	10.95	19,000	-0.10(-0.90%)
Jan 28, 2015	10.85	11.39	10.74	11.05	41,910	+0.27(+2.51%)
Jan 27, 2015	10.72	10.78	10.51	10.78	14,386	+0.12(+1.12%)
Jan 26, 2015	10.87	10.87	10.51	10.66	3,530	-0.14(-1.30%)
Jan 23, 2015	10.95	11.09	10.51	10.80	23,646	+0.08(+0.75%)
Jan 22, 2015	10.76	10.76	10.32	10.72	6,153	+0.42(+4.06%)
Jan 21, 2015	10.40	10.40	10.30	10.30	1,139	-0.12(-1.14%)
Jan 20, 2015	10.60	10.61	10.42	10.42	2,615	-0.19(-1.82%)
Jan 16, 2015	10.32	10.64	10.32	10.61	12,200	-0.01(-0.07%)
Jan 15, 2015	10.68	10.98	10.46	10.62	28,150	-0.09(-0.84%)
Jan 14, 2015	10.85	10.95	10.69	10.71	5,640	-0.35(-3.16%)
Jan 13, 2015	11.06	11.06	11.06	11.06	305	+0.00(+0.00%)
Jan 12, 2015	11.20	11.20	10.91	11.06	11,136	-0.28(-2.47%)
Jan 09, 2015	11.20	11.34	11.15	11.34	3,600	+0.19(+1.70%)
Jan 08, 2015	11.13	11.27	11.11	11.15	4,000	-0.00(-0.03%)
Jan 07, 2015	11.39	11.39	11.15	11.15	1,591	-0.25(-2.18%)
Jan 06, 2015	11.43	11.43	11.15	11.40	3,396	+0.11(+0.96%)
Jan 05, 2015	11.50	11.50	11.21	11.29	4,695	+0.09(+0.83%)
Jan 02, 2015	11.22	11.22	11.20	11.20	900	-0.24(-2.08%)
Dec 31, 2014	11.47	11.44	11.44	11.44	26,200	+0.20(+1.77%)
Dec 30, 2014	11.45	11.45	11.23	11.24	4,807	-0.17(-1.49%)
Dec 29, 2014	11.00	11.42	11.00	11.41	1,050	+0.16(+1.42%)
Dec 26, 2014	11.02	11.39	10.89	11.25	14,036	+0.25(+2.27%)
Dec 24, 2014	11.07	11.00	11.00	11.00	1,300	+0.01(+0.09%)
Dec 23, 2014	10.77	11.02	10.73	10.99	16,665	+0.23(+2.14%)
Dec 22, 2014	10.85	11.09	10.73	10.76	9,900	-0.06(-0.55%)
Dec 19, 2014	10.75	11.09	10.75	10.82	14,067	+0.03(+0.28%)
Dec 18, 2014	10.69	11.22	10.69	10.79	13,403	+0.19(+1.79%)
Dec 17, 2014	10.50	10.70	10.50	10.60	22,088	-0.22(-2.03%)
Dec 16, 2014	10.73	10.85	10.70	10.82	8,303	+0.16(+1.50%)
Dec 15, 2014	10.80	10.80	10.66	10.66	11,580	-0.14(-1.27%)
Dec 12, 2014	10.80	10.80	10.76	10.80	1,400	-0.09(-0.86%)
Dec 11, 2014	10.88	10.95	10.75	10.89	15,276	+0.14(+1.30%)
Dec 10, 2014	10.81	11.30	10.75	10.75	23,320	-0.20(-1.83%)
Dec 09, 2014	11.13	11.13	10.91	10.95	14,931	-0.22(-2.00%)
Dec 08, 2014	11.22	11.22	11.15	11.17	3,400	-0.11(-0.94%)
Dec 04, 2014	11.30	11.28	11.28	11.28	14,800	+0.15(+1.35%)
Dec 03, 2014	11.11	11.78	11.11	11.13	58,346	-0.13(-1.15%)
Dec 02, 2014	11.42	11.42	11.26	11.26	3,443	-0.18(-1.57%)

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.