Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2016		8.255	8.255	8.255	0	+0.16(+1.91%)
Apr 26, 2016		8.100	8.100	8.100	6,528	-0.36(-4.26%)
Apr 22, 2016		8.460	8.460	8.460	3,750	-0.10(-1.18%)
Apr 21, 2016	8.561	8.561	8.561	8.561	10,319	-1.16(-11.89%)
Apr 14, 2016		9.717	9.717	9.717	0	-0.28(-2.83%)
Apr 13, 2016	10.14	10.14	10.00	10.00	2,263	+0.07(+0.70%)
Apr 12, 2016	9.700	9.930	9.700	9.930	4,925	-0.16(-1.54%)
Apr 11, 2016	10.09	10.09	10.09	10.09	1,444,696	+0.20(+1.97%)
Apr 08, 2016	9.890	9.890	9.890	9.890	43,904	+0.20(+2.06%)
Apr 07, 2016	9.680	9.690	9.680	9.690	1,614	+0.09(+0.94%)
Apr 05, 2016		9.600	9.600	9.600	0	-0.25(-2.54%)
Apr 04, 2016	9.860	9.860	9.850	9.850	5,969	-0.17(-1.70%)
Apr 01, 2016	10.02	10.02	10.01	10.02	1,214,943	+0.17(+1.73%)
Mar 31, 2016	9.850	9.850	9.850	9.850	235	-0.01(-0.10%)
Mar 30, 2016	10.00	10.00	9.820	9.860	39,676	+0.37(+3.87%)
Mar 29, 2016	9.490	9.492	9.488	9.492	490,700	+0.11(+1.20%)
Mar 28, 2016	9.550	9.550	9.380	9.380	501	+0.03(+0.32%)
Mar 24, 2016		9.350	9.350	9.350	0	-0.10(-1.06%)
Mar 23, 2016	9.450	9.450	9.450	9.450	476	-0.30(-3.08%)
Mar 18, 2016		9.750	9.750	9.750	0	+0.21(+2.20%)
Mar 17, 2016	9.540	9.540	9.540	9.540	50,126	+0.17(+1.81%)
Mar 16, 2016	9.300	9.370	9.300	9.370	1,978	+0.11(+1.19%)
Mar 15, 2016	9.300	9.300	9.260	9.260	58,384	-0.04(-0.43%)
Mar 14, 2016	9.300	9.300	9.300	9.300	173	+0.35(+3.91%)
Mar 10, 2016		8.950	8.950	8.950	0	-0.15(-1.65%)
Mar 09, 2016	9.050	9.100	9.050	9.100	2,019	+0.00(+0.00%)
Mar 08, 2016	9.100	9.100	9.100	9.100	313	-0.23(-2.47%)
Mar 07, 2016	9.050	9.330	9.050	9.330	382,935	+0.22(+2.41%)
Mar 03, 2016		9.110	9.110	9.110	0	+0.09(+1.00%)
Mar 02, 2016	9.077	9.077	9.020	9.020	2,294	-0.14(-1.53%)
Mar 01, 2016	9.160	9.160	9.160	9.160	131	-0.15(-1.61%)
Feb 29, 2016	9.310	9.310	9.310	9.310	75,398	+0.23(+2.53%)
Feb 26, 2016	9.100	9.270	9.080	9.080	103,410	-0.04(-0.44%)
Feb 25, 2016	9.160	9.160	9.120	9.120	12,571	+0.13(+1.45%)
Feb 24, 2016	8.990	8.990	8.990	8.990	1,116	-0.06(-0.66%)
Feb 23, 2016	9.050	9.050	9.050	9.050	601	-0.08(-0.88%)
Feb 22, 2016	9.180	9.190	9.130	9.130	1,313	+0.08(+0.88%)
Feb 18, 2016		9.050	9.050	9.050	1	+0.11(+1.23%)
Feb 17, 2016	8.910	8.940	8.910	8.940	14,542	-0.04(-0.45%)
Feb 16, 2016	9.190	9.190	8.980	8.980	1,637	+0.38(+4.42%)
Feb 12, 2016		8.600	8.600	8.600	0	+0.28(+3.37%)
Feb 11, 2016	8.370	8.370	8.320	8.320	8,970	-0.33(-3.82%)
Feb 10, 2016	8.690	8.690	8.500	8.650	51,206	+0.18(+2.06%)
Feb 09, 2016	8.475	8.475	8.475	8.475	307	+0.16(+1.99%)
Feb 08, 2016	8.450	8.450	8.310	8.310	125,622	-0.25(-2.92%)
Feb 05, 2016	8.820	8.820	8.560	8.560	14,710	-0.28(-3.11%)
Feb 04, 2016	8.900	8.900	8.835	8.835	6,506	+0.28(+3.21%)
Feb 03, 2016	8.560	8.560	8.560	8.560	171,950	-0.03(-0.29%)
Feb 02, 2016	8.582	8.585	8.582	8.585	320,000	-0.11(-1.32%)
Feb 01, 2016	8.700	8.700	8.700	8.700	125,353	+0.04(+0.46%)
Jan 29, 2016	8.660	8.660	8.660	8.660	932	-0.19(-2.15%)
Jan 27, 2016		8.850	8.850	8.850	0	-0.77(-8.00%)
Jan 26, 2016	9.400	9.620	9.400	9.620	402,565	+0.47(+5.14%)
Jan 22, 2016		9.150	9.150	9.150	0	+0.60(+7.02%)
Jan 21, 2016	8.400	8.550	8.400	8.550	126,065	+0.00(+0.00%)
Jan 20, 2016	8.550	8.550	8.550	8.550	165,737	-0.54(-5.99%)
Jan 19, 2016	9.090	9.095	9.090	9.095	602,755	+0.38(+4.42%)
Jan 15, 2016		8.710	8.710	8.710	0	-0.47(-5.12%)
Jan 14, 2016	9.180	9.180	9.180	9.180	16,900	+0.04(+0.44%)
Jan 13, 2016	9.140	9.140	9.140	9.140	46,291	+0.19(+2.12%)
Jan 11, 2016		8.950	8.950	8.950	0	-0.04(-0.44%)
Jan 08, 2016	8.990	8.990	8.990	8.990	750	-0.08(-0.88%)
Jan 07, 2016	8.900	9.070	8.900	9.070	168,260	-0.01(-0.11%)
Jan 05, 2016		9.080	9.080	9.080	0	-0.14(-1.52%)
Jan 04, 2016	9.260	9.260	9.220	9.220	3,279	-0.41(-4.31%)
Dec 30, 2015		9.635	9.635	9.635	0	-0.21(-2.08%)
Dec 29, 2015	9.803	9.840	9.803	9.840	4,047	+0.29(+3.04%)
Dec 28, 2015	9.550	9.550	9.550	9.550	550	-0.12(-1.24%)
Dec 22, 2015		9.670	9.670	9.670	0	+0.32(+3.42%)
Dec 21, 2015	9.470	9.470	9.350	9.350	27,535	+0.29(+3.20%)
Dec 18, 2015	9.060	9.060	9.060	9.060	7,526	-0.19(-2.01%)
Dec 17, 2015	9.240	9.246	9.240	9.246	300,069	+0.07(+0.72%)
Dec 16, 2015	9.180	9.180	9.180	9.180	102,230	+0.36(+4.08%)
Dec 15, 2015	8.820	8.820	8.820	8.820	6,625	+0.11(+1.26%)
Dec 14, 2015	8.765	8.765	8.710	8.710	6,314	-0.74(-7.83%)
Dec 07, 2015		9.450	9.450	9.450	0	-0.05(-0.53%)
Dec 02, 2015		9.500	9.500	9.500	0	-0.17(-1.76%)
Dec 01, 2015	9.670	9.670	9.670	9.670	696	+0.07(+0.73%)
Nov 20, 2015	9.500	9.600	9.500	9.600	155,400	+0.35(+3.78%)
Nov 19, 2015	9.290	9.350	9.250	9.250	21,870	-0.05(-0.54%)
Nov 17, 2015		9.300	9.300	9.300	0	-0.01(-0.11%)
Nov 16, 2015	9.310	9.310	9.310	9.310	125	-0.37(-3.82%)
Nov 13, 2015	9.300	9.680	9.300	9.680	12,892	+0.38(+4.09%)
Nov 12, 2015	9.300	9.300	9.300	9.300	117,351	-0.70(-7.00%)
Nov 09, 2015		10.00	10.00	10.00	0	+0.15(+1.57%)
Nov 04, 2015		9.845	9.845	9.845	0	+0.08(+0.80%)
Nov 03, 2015	9.770	9.770	9.650	9.767	22,825	+0.17(+1.74%)
Oct 30, 2015		9.600	9.600	9.600	0	+0.06(+0.63%)
Oct 29, 2015	9.559	9.559	9.500	9.540	1,127	-0.01(-0.10%)
Oct 28, 2015	9.550	9.550	9.550	9.550	250,087	+0.25(+2.69%)
Oct 27, 2015	9.720	9.720	9.300	9.300	2,032	-1.20(-11.43%)
Oct 22, 2015		10.50	10.50	10.50	0	+0.25(+2.44%)
Oct 21, 2015	10.25	10.25	10.25	10.25	3,467	+0.06(+0.59%)
Oct 19, 2015		10.19	10.19	10.19	0	-0.11(-1.07%)
Oct 15, 2015		10.30	10.30	10.30	0	+0.00(+0.00%)
Oct 12, 2015		10.30	10.30	10.30	0	-0.05(-0.48%)
Oct 09, 2015	10.35	10.35	10.35	10.35	225	-0.10(-0.96%)
Oct 08, 2015	10.45	10.45	10.45	10.45	183,316	-0.01(-0.10%)
Oct 07, 2015	10.20	10.46	10.15	10.46	3,250	+0.18(+1.75%)
Oct 06, 2015	10.25	10.28	10.25	10.28	65,604	+0.78(+8.21%)
Oct 01, 2015		9.500	9.500	9.500	0	+0.08(+0.85%)
Sep 29, 2015		9.420	9.420	9.420	287	+0.08(+0.86%)
Sep 23, 2015		9.340	9.340	9.340	6,617	+0.24(+2.64%)
Sep 22, 2015	9.100	9.100	9.100	9.100	1,699	-0.15(-1.62%)
Sep 21, 2015	9.440	9.440	9.250	9.250	2,084,518	-0.11(-1.18%)
Sep 18, 2015	9.650	9.650	9.360	9.360	84,490	-0.24(-2.50%)
Sep 17, 2015	9.600	9.600	9.600	9.600	762	-0.20(-2.04%)
Sep 14, 2015		9.800	9.800	9.800	0	+0.15(+1.55%)
Sep 09, 2015		9.650	9.650	9.650	0	-0.12(-1.23%)
Sep 08, 2015	9.770	9.770	9.770	9.770	150	-0.03(-0.31%)
Sep 04, 2015		9.800	9.800	9.800	0	+0.22(+2.30%)
Sep 02, 2015		9.580	9.580	9.580	0	-0.06(-0.62%)
Sep 01, 2015	9.607	9.640	9.607	9.640	11,210	-0.36(-3.60%)
Aug 28, 2015		10.00	10.00	10.00	0	-0.16(-1.57%)
Aug 19, 2015		10.16	10.16	10.16	0	-0.09(-0.88%)
Aug 17, 2015		10.25	10.25	10.25	0	-0.11(-1.06%)
Aug 14, 2015	10.39	10.39	10.23	10.36	192,990	+0.05(+0.48%)
Aug 11, 2015		10.31	10.31	10.31	0	-0.07(-0.64%)
Aug 10, 2015	10.38	10.38	10.38	10.38	837	+0.18(+1.73%)
Aug 07, 2015	10.20	10.20	10.20	10.20	120	-0.10(-0.97%)
Aug 04, 2015		10.30	10.30	10.30	0	-0.11(-1.06%)
Aug 03, 2015	10.41	10.41	10.41	10.41	286	-0.15(-1.42%)
Jul 31, 2015	10.56	10.56	10.56	10.56	120	-0.12(-1.17%)
Jul 30, 2015	10.69	10.69	10.69	10.69	151	-0.17(-1.59%)
Jul 22, 2015		10.86	10.86	10.86	0	-0.14(-1.30%)
Jul 20, 2015		11.00	11.00	11.00	66	+0.09(+0.78%)
Jul 17, 2015	10.91	10.91	10.91	10.91	170	+0.56(+5.45%)
Jul 16, 2015	10.35	10.35	10.35	10.35	136,845	+0.15(+1.47%)
Jul 15, 2015	10.20	10.20	10.20	10.20	200	+0.00(+0.00%)
Jul 08, 2015		10.20	10.20	10.20	0	+0.05(+0.49%)
Jul 07, 2015		10.15	9.963	10.15	215,630	-0.07(-0.68%)
Jul 02, 2015		10.22	10.22	10.22	0	-0.24(-2.29%)
Jul 01, 2015	10.46	10.46	10.46	10.46	2,436	+0.29(+2.85%)
Jun 30, 2015	10.17	10.17	10.17	10.17	622	-1.03(-9.16%)
Jun 22, 2015		11.20	11.20	11.20	0	+0.14(+1.31%)
Jun 19, 2015	10.84	11.05	10.84	11.05	150,633	+0.06(+0.59%)
Jun 18, 2015	10.99	10.99	10.99	10.99	130,457	-0.10(-0.90%)
Jun 15, 2015		11.09	11.09	11.09	0	-0.18(-1.58%)
Jun 12, 2015	11.10	11.26	11.10	11.26	140,391	-0.03(-0.22%)
Jun 10, 2015		11.29	11.29	11.29	0	-0.45(-3.82%)
Jun 04, 2015		11.74	11.74	11.74	0	+0.50(+4.41%)
Jun 02, 2015		11.24	11.24	11.24	0	+0.14(+1.26%)
May 28, 2015		11.10	11.10	11.10	0	+0.25(+2.30%)
May 27, 2015	10.85	10.85	10.85	10.85	3,332	-0.67(-5.82%)
May 15, 2015		11.52	11.52	11.52	0	+0.13(+1.19%)
May 13, 2015		11.38	11.38	11.38	0	+0.15(+1.38%)
May 12, 2015	11.22	11.23	11.22	11.23	80,000	-0.12(-1.06%)
May 11, 2015	11.35	11.35	11.35	11.35	80,082	-0.14(-1.22%)
May 08, 2015	11.49	11.49	11.49	11.49	530,165	+0.74(+6.88%)
May 06, 2015		10.75	10.75	10.75	0	-0.40(-3.59%)
May 05, 2015	11.15	11.15	11.15	11.15	700	+0.19(+1.73%)

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.