Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	18.48	17.33	17.33	17.33	317,900	-1.19(-6.43%)
Dec 30, 2015	17.13	18.74	17.13	18.52	525,246	+1.29(+7.49%)
Dec 29, 2015	16.86	17.26	16.80	17.23	198,810	+0.44(+2.62%)
Dec 28, 2015	16.80	17.02	16.24	16.79	176,469	-0.17(-1.00%)
Dec 24, 2015	17.30	16.96	16.96	16.96	112,400	-0.19(-1.11%)
Dec 23, 2015	16.32	17.45	15.96	17.15	331,468	+0.93(+5.73%)
Dec 22, 2015	16.70	16.70	15.78	16.22	326,931	+0.33(+2.08%)
Dec 21, 2015	15.81	15.99	15.17	15.89	256,056	+0.22(+1.40%)
Dec 18, 2015	15.58	16.29	15.15	15.67	3,208,021	+0.00(+0.00%)
Dec 17, 2015	17.71	17.96	15.58	15.67	636,949	-2.02(-11.42%)
Dec 16, 2015	17.61	18.20	16.89	17.69	561,537	+0.21(+1.20%)
Dec 15, 2015	16.40	17.57	16.10	17.48	676,526	+1.26(+7.77%)
Dec 14, 2015	15.34	16.35	14.98	16.22	646,157	+1.16(+7.70%)
Dec 11, 2015	15.33	15.40	14.62	15.06	269,025	-0.60(-3.83%)
Dec 10, 2015	15.31	15.72	15.06	15.66	254,575	+0.21(+1.36%)
Dec 09, 2015	15.71	15.88	14.65	15.45	428,263	-0.49(-3.07%)
Dec 08, 2015	15.74	16.47	15.26	15.94	333,813	+0.08(+0.50%)
Dec 07, 2015	15.63	15.92	14.51	15.86	412,960	+0.35(+2.26%)
Dec 04, 2015	16.00	16.07	14.27	15.51	470,739	-0.48(-3.00%)
Dec 03, 2015	17.32	17.46	15.67	15.99	491,845	-1.15(-6.71%)
Dec 02, 2015	16.61	17.85	16.42	17.14	466,144	+0.65(+3.94%)
Dec 01, 2015	16.51	16.76	16.10	16.49	277,409	+0.18(+1.10%)
Nov 30, 2015	16.49	16.49	15.77	16.31	404,251	+0.01(+0.06%)
Nov 27, 2015	16.62	16.71	16.14	16.30	108,624	-0.32(-1.93%)
Nov 25, 2015	15.80	16.62	16.62	16.62	677,200	+0.88(+5.59%)
Nov 24, 2015	15.21	15.79	15.07	15.74	301,312	+0.32(+2.08%)
Nov 23, 2015	15.80	15.99	15.36	15.42	187,200	-0.35(-2.22%)
Nov 20, 2015	15.63	16.25	15.33	15.77	156,499	+0.23(+1.48%)
Nov 19, 2015	15.58	16.04	15.11	15.54	155,061	-0.17(-1.08%)
Nov 18, 2015	14.92	15.83	14.51	15.71	346,776	+1.01(+6.87%)
Nov 17, 2015	15.87	16.30	14.46	14.70	443,897	-1.02(-6.49%)
Nov 16, 2015	15.60	16.50	14.90	15.72	319,405	+0.04(+0.26%)
Nov 13, 2015	17.09	17.32	15.31	15.68	433,645	-1.52(-8.84%)
Nov 12, 2015	16.88	18.30	16.30	17.20	546,122	+0.95(+5.85%)
Nov 11, 2015	17.13	17.35	15.25	16.25	482,255	-0.88(-5.14%)
Nov 10, 2015	18.07	18.49	16.96	17.13	319,571	-1.09(-5.98%)
Nov 09, 2015	17.01	18.83	16.43	18.22	501,745	+1.03(+5.99%)
Nov 06, 2015	17.82	18.82	16.67	17.19	497,458	-0.70(-3.91%)
Nov 05, 2015	17.72	19.43	17.25	17.89	1,074,466	+0.03(+0.17%)
Nov 04, 2015	15.95	18.17	15.28	17.86	1,223,495	+2.41(+15.60%)
Nov 03, 2015	13.00	15.56	13.00	15.45	911,443	+2.57(+19.95%)
Nov 02, 2015	12.00	13.00	11.93	12.88	271,205	+0.98(+8.24%)
Oct 30, 2015	12.20	12.36	11.30	11.90	437,148	-0.17(-1.41%)
Oct 29, 2015	11.95	12.54	11.75	12.07	300,085	+0.09(+0.75%)
Oct 28, 2015	11.13	12.25	10.77	11.98	640,585	+0.95(+8.61%)
Oct 27, 2015	10.93	11.07	10.27	11.03	307,342	+0.28(+2.60%)
Oct 26, 2015	10.91	10.97	10.17	10.75	247,379	+0.09(+0.84%)
Oct 23, 2015	11.27	11.33	10.10	10.66	775,163	-0.28(-2.56%)
Oct 22, 2015	12.06	12.21	10.70	10.94	618,955	-1.07(-8.91%)
Oct 21, 2015	12.35	12.73	11.78	12.01	281,653	-0.36(-2.91%)
Oct 20, 2015	12.59	12.95	12.30	12.37	273,654	-0.28(-2.21%)
Oct 19, 2015	12.71	13.29	12.31	12.65	340,888	-0.06(-0.47%)
Oct 16, 2015	12.88	13.02	12.27	12.71	249,541	-0.06(-0.47%)
Oct 15, 2015	11.56	12.78	11.26	12.77	354,186	+1.31(+11.43%)
Oct 14, 2015	11.90	12.08	10.75	11.46	338,258	-0.36(-3.05%)
Oct 13, 2015	12.06	12.32	11.62	11.82	223,959	-0.34(-2.80%)
Oct 12, 2015	13.19	13.49	12.10	12.16	373,073	-0.93(-7.10%)
Oct 09, 2015	13.40	13.70	12.73	13.09	556,456	-0.21(-1.58%)
Oct 08, 2015	13.45	13.71	12.87	13.30	633,181	-0.15(-1.12%)
Oct 07, 2015	11.43	13.62	11.39	13.45	596,718	+1.90(+16.45%)
Oct 06, 2015	12.06	12.06	10.70	11.55	581,043	-0.46(-3.83%)
Oct 05, 2015	12.52	12.74	11.17	12.01	582,087	-0.22(-1.80%)
Oct 02, 2015	10.70	12.23	10.58	12.23	758,893	+1.17(+10.58%)
Oct 01, 2015	11.47	12.04	10.44	11.06	730,645	-0.40(-3.49%)
Sep 30, 2015	11.75	12.99	10.87	11.46	1,880,289	+0.07(+0.61%)
Sep 29, 2015	13.03	13.38	11.03	11.39	675,893	-1.71(-13.05%)
Sep 28, 2015	15.75	15.75	12.75	13.10	685,083	-3.00(-18.63%)
Sep 25, 2015	16.96	17.48	15.34	16.10	304,596	-0.89(-5.24%)
Sep 24, 2015	17.15	17.45	16.69	16.99	223,985	-0.24(-1.39%)
Sep 23, 2015	17.98	18.26	17.16	17.23	238,906	-0.65(-3.64%)
Sep 22, 2015	18.42	18.42	17.27	17.88	377,690	-0.67(-3.61%)
Sep 21, 2015	19.45	19.48	18.40	18.55	347,635	-0.93(-4.77%)
Sep 18, 2015	18.76	19.87	18.52	19.48	591,023	+0.56(+2.96%)
Sep 17, 2015	18.90	19.32	18.43	18.92	274,795	+0.01(+0.05%)
Sep 16, 2015	18.32	18.96	18.20	18.91	329,996	+0.76(+4.19%)
Sep 15, 2015	17.46	18.25	16.95	18.15	230,264	+0.56(+3.18%)
Sep 14, 2015	18.29	18.29	17.27	17.59	276,824	-0.54(-2.98%)
Sep 11, 2015	17.89	18.36	17.57	18.13	234,240	+0.15(+0.83%)
Sep 10, 2015	18.14	18.86	17.80	17.98	239,123	-0.41(-2.23%)
Sep 09, 2015	19.00	19.46	18.06	18.39	318,460	-0.64(-3.36%)
Sep 08, 2015	19.39	19.42	18.40	19.03	384,776	+0.17(+0.90%)
Sep 04, 2015	18.99	18.86	18.86	18.86	219,000	-0.15(-0.79%)
Sep 03, 2015	19.48	21.40	18.67	19.01	612,491	-0.39(-2.01%)
Sep 02, 2015	19.04	19.74	17.64	19.40	579,396	+0.85(+4.58%)
Sep 01, 2015	16.95	18.73	15.97	18.55	688,578	+1.43(+8.35%)
Aug 31, 2015	18.68	18.98	17.06	17.12	595,192	-1.44(-7.76%)
Aug 28, 2015	19.40	19.97	18.30	18.56	639,047	-0.95(-4.87%)
Aug 27, 2015	19.55	20.91	19.39	19.51	544,819	+0.21(+1.09%)
Aug 26, 2015	22.06	22.92	18.80	19.30	580,055	-1.53(-7.35%)
Aug 25, 2015	22.69	23.74	20.53	20.83	400,771	-1.07(-4.89%)
Aug 24, 2015	20.51	23.74	18.01	21.90	628,569	-1.90(-7.98%)
Aug 21, 2015	24.80	24.87	22.60	23.80	530,718	-1.32(-5.25%)
Aug 20, 2015	25.62	28.00	24.70	25.12	600,801	-0.76(-2.94%)
Aug 19, 2015	23.25	26.13	22.74	25.88	639,334	+2.14(+9.01%)
Aug 18, 2015	22.30	24.73	21.33	23.74	1,001,813	+1.83(+8.35%)
Aug 17, 2015	22.35	23.00	20.78	21.91	488,278	-0.69(-3.05%)
Aug 14, 2015	22.66	23.95	21.64	22.60	462,328	-0.55(-2.38%)
Aug 13, 2015	24.22	24.98	22.86	23.15	614,010	-1.55(-6.28%)
Aug 12, 2015	24.90	25.20	23.25	24.70	869,500	-0.65(-2.56%)
Aug 11, 2015	26.75	26.95	24.68	25.35	582,582	-1.66(-6.15%)
Aug 10, 2015	29.05	29.25	25.55	27.01	793,888	-1.44(-5.06%)
Aug 07, 2015	29.00	30.00	28.09	28.45	684,760	-0.51(-1.76%)
Aug 06, 2015	31.97	31.97	28.12	28.96	575,593	-2.52(-8.01%)
Aug 05, 2015	30.49	32.13	29.11	31.48	489,284	+1.48(+4.93%)
Aug 04, 2015	27.60	30.00	27.10	30.00	725,202	+2.34(+8.46%)
Aug 03, 2015	32.60	32.69	27.50	27.66	1,449,867	-2.94(-9.61%)
Jul 31, 2015	31.50	32.00	30.16	30.60	700,811	-0.90(-2.86%)
Jul 30, 2015	34.55	34.85	31.50	31.50	1,124,380	-3.49(-9.97%)
Jul 29, 2015	34.85	37.50	33.60	34.99	2,025,787	+0.35(+1.01%)

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.