Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	9.035	9.117	8.932	8.970	8,438	-0.13(-1.44%)
Nov 25, 2015	9.002	9.101	9.101	9.101	25	+0.05(+0.54%)
Nov 24, 2015	9.019	9.125	9.002	9.052	13,215	+0.09(+1.00%)
Nov 23, 2015	8.986	9.026	8.953	8.962	4,548	+0.03(+0.36%)
Nov 20, 2015	8.897	9.014	8.864	8.929	9,057	+0.08(+0.91%)
Nov 19, 2015	8.824	8.929	8.783	8.848	7,903	-0.06(-0.73%)
Nov 18, 2015	8.839	8.962	8.758	8.913	8,556	+0.21(+2.42%)
Nov 17, 2015	8.719	8.808	8.703	8.703	9,144	-0.02(-0.28%)
Nov 16, 2015	8.783	8.897	8.727	8.727	6,204	-0.13(-1.46%)
Nov 13, 2015	8.816	8.889	8.730	8.856	14,152	+0.01(+0.09%)
Nov 12, 2015	8.759	8.881	8.711	8.848	3,878	+0.04(+0.46%)
Nov 11, 2015	8.897	8.897	8.744	8.808	5,585	-0.06(-0.64%)
Nov 10, 2015	8.800	8.881	8.743	8.864	6,015	+0.06(+0.64%)
Nov 09, 2015	8.783	8.816	8.703	8.808	10,475	-0.02(-0.18%)
Nov 06, 2015	8.905	8.905	8.792	8.824	6,315	-0.05(-0.53%)
Nov 05, 2015	8.829	8.889	8.783	8.871	10,828	-0.02(-0.20%)
Nov 04, 2015	8.897	8.897	8.792	8.889	10,753	-0.01(-0.09%)
Nov 03, 2015	8.840	8.897	8.818	8.897	12,528	+0.05(+0.55%)
Nov 02, 2015	8.934	9.051	8.783	8.848	31,771	-0.13(-1.44%)
Oct 30, 2015	8.905	8.978	8.848	8.978	23,587	+0.15(+1.74%)
Oct 29, 2015	8.808	8.945	8.808	8.824	48,180	-0.02(-0.27%)
Oct 28, 2015	8.840	8.986	8.808	8.848	15,144	+0.02(+0.18%)
Oct 27, 2015	8.970	9.051	8.832	8.832	31,032	-0.19(-2.06%)
Oct 26, 2015	9.002	9.018	8.962	9.018	8,996	+0.02(+0.18%)
Oct 23, 2015	9.067	9.067	8.921	9.002	22,139	+0.06(+0.63%)
Oct 22, 2015	9.010	9.010	8.937	8.945	35,406	-0.06(-0.63%)
Oct 21, 2015	9.099	9.232	9.002	9.002	44,405	-0.15(-1.59%)
Oct 20, 2015	9.115	9.188	9.067	9.148	34,960	+0.02(+0.27%)
Oct 19, 2015	9.188	9.326	9.067	9.123	28,507	-0.13(-1.40%)
Oct 16, 2015	9.261	9.306	9.156	9.253	12,667	-0.06(-0.70%)
Oct 15, 2015	9.463	9.463	9.221	9.318	9,501	-0.02(-0.17%)
Oct 14, 2015	9.326	9.520	9.123	9.334	9,452	-0.05(-0.52%)
Oct 13, 2015	9.318	9.844	9.067	9.383	13,529	-0.18(-1.86%)
Oct 12, 2015	9.569	9.717	9.499	9.561	18,467	+0.07(+0.75%)
Oct 09, 2015	9.431	9.706	9.326	9.489	27,035	+0.17(+1.84%)
Oct 08, 2015	9.310	9.391	9.237	9.318	16,322	+0.07(+0.79%)
Oct 07, 2015	9.067	9.666	9.067	9.245	17,416	-0.01(-0.09%)
Oct 06, 2015	9.439	9.706	9.067	9.253	23,097	-0.10(-1.05%)
Oct 05, 2015	9.577	9.714	9.132	9.351	4,192	-0.18(-1.86%)
Oct 02, 2015	9.439	9.706	9.245	9.528	3,145	+0.02(+0.17%)
Oct 01, 2015	9.067	9.512	9.067	9.512	28,238	+0.40(+4.44%)
Sep 30, 2015	9.310	9.431	8.937	9.107	9,260	-0.20(-2.17%)
Sep 29, 2015	9.326	9.520	9.302	9.310	7,882	-0.05(-0.52%)
Sep 28, 2015	9.366	9.520	9.310	9.358	11,441	-0.03(-0.34%)
Sep 25, 2015	9.714	9.714	9.358	9.391	10,821	-0.23(-2.36%)
Sep 24, 2015	9.374	9.617	9.310	9.617	7,438	+0.15(+1.54%)
Sep 23, 2015	9.463	9.528	9.455	9.472	12,908	+0.11(+1.21%)
Sep 22, 2015	9.642	9.690	9.358	9.358	8,320	-0.28(-2.94%)
Sep 21, 2015	9.771	9.779	9.642	9.642	8,313	-0.15(-1.57%)
Sep 18, 2015	9.714	9.957	9.690	9.795	23,960	+0.00(+0.00%)
Sep 17, 2015	9.731	9.860	9.714	9.795	4,766	-0.03(-0.28%)
Sep 16, 2015	9.723	9.909	9.674	9.823	11,793	+0.07(+0.70%)
Sep 15, 2015	9.998	9.998	9.423	9.755	12,093	-0.18(-1.79%)
Sep 14, 2015	9.953	9.998	9.779	9.933	9,380	+0.10(+0.99%)
Sep 11, 2015	9.787	9.836	9.569	9.836	5,152	+0.13(+1.33%)
Sep 10, 2015	9.528	9.706	9.528	9.706	6,136	+0.07(+0.76%)
Sep 09, 2015	9.609	9.714	9.358	9.633	8,370	-0.07(-0.75%)
Sep 08, 2015	9.593	9.714	9.553	9.706	6,671	+0.23(+2.48%)
Sep 04, 2015	9.674	9.472	9.472	9.472	14,823	-0.23(-2.42%)
Sep 03, 2015	9.779	9.779	9.534	9.706	10,077	+0.23(+2.48%)
Sep 02, 2015	9.391	9.609	9.366	9.472	9,627	+0.00(+0.00%)
Sep 01, 2015	9.512	9.650	9.463	9.472	12,499	-0.22(-2.26%)
Aug 31, 2015	9.650	9.820	9.528	9.690	12,067	+0.08(+0.84%)
Aug 28, 2015	9.415	9.617	9.366	9.609	11,957	+0.25(+2.68%)
Aug 27, 2015	9.518	10.01	9.294	9.358	33,038	+0.10(+1.04%)
Aug 26, 2015	9.943	10.01	9.262	9.262	27,655	-0.53(-5.40%)
Aug 25, 2015	9.695	9.847	9.695	9.791	4,802	+0.26(+2.69%)
Aug 24, 2015	9.655	9.663	9.494	9.534	25,152	-0.23(-2.38%)
Aug 21, 2015	9.863	9.935	9.767	9.767	6,507	-0.16(-1.61%)
Aug 20, 2015	10.03	10.20	9.863	9.927	10,984	-0.15(-1.51%)
Aug 19, 2015	9.975	10.23	9.895	10.08	10,311	+0.14(+1.45%)
Aug 18, 2015	9.903	9.935	9.903	9.935	1,000	-0.03(-0.32%)
Aug 17, 2015	10.02	10.02	9.875	9.967	4,022	+0.03(+0.32%)
Aug 14, 2015	9.967	9.975	9.871	9.935	12,542	-0.05(-0.48%)
Aug 13, 2015	9.999	10.05	9.983	9.983	1,273	+0.02(+0.24%)
Aug 12, 2015	9.927	9.975	9.919	9.959	2,985	-0.02(-0.18%)
Aug 11, 2015	10.14	10.14	9.873	9.977	13,727	-0.16(-1.57%)
Aug 10, 2015	10.26	10.40	9.919	10.14	10,476	-0.12(-1.17%)
Aug 07, 2015	10.02	10.26	10.02	10.26	18,081	+0.39(+3.98%)
Aug 06, 2015	10.14	10.22	9.735	9.863	14,853	-0.36(-3.53%)
Aug 05, 2015	10.30	10.30	10.12	10.22	7,909	-0.06(-0.55%)
Aug 04, 2015	10.38	10.44	10.26	10.28	78,289	-0.07(-0.70%)
Aug 03, 2015	10.38	10.44	10.34	10.35	9,133	-0.05(-0.46%)
Jul 31, 2015	10.39	10.40	10.33	10.40	9,305	+0.04(+0.39%)
Jul 30, 2015	10.30	10.41	10.26	10.36	7,608	-0.05(-0.46%)
Jul 29, 2015	10.26	10.41	10.21	10.41	22,263	+0.10(+1.01%)
Jul 28, 2015	10.34	10.42	10.30	10.30	11,059	-0.03(-0.31%)
Jul 27, 2015	10.22	10.38	10.15	10.34	20,109	+0.08(+0.78%)
Jul 24, 2015	10.22	10.34	10.16	10.26	32,497	+0.13(+1.27%)
Jul 23, 2015	10.37	10.38	10.12	10.13	16,697	-0.24(-2.32%)
Jul 22, 2015	10.30	10.41	10.22	10.37	10,248	+0.06(+0.54%)
Jul 21, 2015	10.25	10.36	10.22	10.31	8,359	-0.05(-0.46%)
Jul 20, 2015	10.38	10.38	10.24	10.36	17,088	-0.06(-0.54%)
Jul 17, 2015	10.56	10.56	10.25	10.42	10,211	-0.11(-1.07%)
Jul 16, 2015	10.41	10.53	10.27	10.53	10,043	+0.16(+1.55%)
Jul 15, 2015	10.41	10.41	10.36	10.37	4,128	-0.04(-0.38%)
Jul 14, 2015	10.42	10.42	10.31	10.41	10,206	-0.06(-0.61%)
Jul 13, 2015	10.42	10.59	10.42	10.47	3,690	+0.06(+0.54%)
Jul 10, 2015	10.65	10.65	10.42	10.42	3,845	+0.02(+0.20%)
Jul 09, 2015	10.30	10.58	10.30	10.39	5,652	+0.06(+0.57%)
Jul 08, 2015	10.36	10.42	10.34	10.34	5,948	-0.04(-0.39%)
Jul 07, 2015	10.66	10.66	10.34	10.38	4,511	-0.02(-0.15%)
Jul 06, 2015	10.38	10.56	10.36	10.39	8,581	-0.01(-0.08%)
Jul 02, 2015	10.55	10.40	10.40	10.40	3,494	-0.10(-0.99%)
Jul 01, 2015	10.60	10.60	10.50	10.50	3,626	-0.05(-0.45%)
Jun 30, 2015	10.63	10.64	10.52	10.55	1,261	+0.06(+0.53%)
Jun 29, 2015	10.41	10.64	10.40	10.50	18,273	+0.02(+0.15%)
Jun 26, 2015	10.62	10.64	10.48	10.48	10,642	-0.06(-0.53%)
Jun 25, 2015	10.50	10.64	10.50	10.54	1,200	+0.06(+0.61%)
Jun 24, 2015	10.51	10.66	10.42	10.47	10,441	+0.09(+0.85%)
Jun 23, 2015	10.36	10.58	10.36	10.38	6,014	-0.06(-0.54%)
Jun 22, 2015	10.46	10.61	10.42	10.44	10,571	-0.22(-2.03%)
Jun 19, 2015	10.57	10.66	10.34	10.66	10,717	+0.29(+2.78%)
Jun 18, 2015	10.50	10.68	10.31	10.37	12,211	-0.12(-1.15%)
Jun 17, 2015	10.40	10.50	10.27	10.49	17,947	+0.14(+1.32%)
Jun 16, 2015	10.54	10.59	10.34	10.35	11,587	-0.17(-1.60%)
Jun 15, 2015	10.57	10.57	10.48	10.52	4,243	-0.06(-0.61%)
Jun 12, 2015	10.61	10.62	10.48	10.58	4,756	+0.08(+0.76%)
Jun 11, 2015	10.54	10.61	10.50	10.50	1,827	-0.11(-1.08%)
Jun 10, 2015	10.48	10.66	10.48	10.62	2,227	+0.16(+1.56%)
Jun 09, 2015	10.42	10.64	10.42	10.46	4,565	+0.01(+0.13%)
Jun 08, 2015	10.30	10.66	10.28	10.44	18,092	+0.08(+0.79%)
Jun 05, 2015	10.38	10.38	10.26	10.36	4,676	+0.10(+0.94%)
Jun 04, 2015	10.50	10.54	10.25	10.26	15,040	-0.24(-2.29%)
Jun 03, 2015	10.61	10.61	10.34	10.50	8,817	+0.16(+1.55%)
Jun 02, 2015	10.57	10.73	10.30	10.34	8,175	-0.22(-2.07%)
Jun 01, 2015	10.54	10.56	10.48	10.56	2,135	+0.06(+0.55%)
May 29, 2015	10.50	10.54	10.34	10.50	12,427	+0.00(+0.00%)
May 28, 2015	10.42	10.62	10.42	10.50	8,176	+0.06(+0.54%)
May 27, 2015	10.50	10.81	10.44	10.45	7,627	-0.17(-1.58%)
May 26, 2015	10.82	10.82	10.47	10.62	2,635	-0.14(-1.34%)
May 22, 2015	10.46	10.76	10.76	10.76	13,105	+0.33(+3.15%)
May 21, 2015	10.62	11.00	10.32	10.43	13,464	-0.39(-3.63%)
May 20, 2015	10.92	10.97	10.67	10.82	10,369	-0.10(-0.95%)
May 19, 2015	10.38	10.93	10.35	10.93	13,993	+0.65(+6.31%)
May 18, 2015	10.38	10.38	10.24	10.28	13,636	-0.17(-1.61%)
May 15, 2015	10.38	10.46	10.29	10.45	2,647	+0.02(+0.23%)
May 14, 2015	10.30	10.52	10.29	10.42	10,813	+0.13(+1.25%)
May 13, 2015	10.34	10.38	10.28	10.30	14,935	+0.00(+0.00%)
May 12, 2015	10.48	10.48	10.25	10.30	21,151	+0.02(+0.16%)
May 11, 2015	10.28	10.42	10.14	10.28	10,410	+0.00(+0.00%)
May 08, 2015	10.27	10.30	10.16	10.28	10,506	+0.05(+0.47%)
May 07, 2015	10.31	10.39	10.23	10.23	31,001	-0.03(-0.31%)
May 06, 2015	10.30	10.33	10.26	10.26	4,591	-0.06(-0.54%)
May 05, 2015	10.27	10.32	10.26	10.32	5,264	+0.02(+0.15%)
May 04, 2015	10.27	10.37	10.27	10.30	3,635	-0.02(-0.15%)
May 01, 2015	10.22	10.38	10.22	10.32	4,732	+0.10(+1.02%)
Apr 30, 2015	10.32	10.41	10.22	10.22	7,926	-0.14(-1.39%)
Apr 29, 2015	10.39	10.48	10.14	10.36	27,349	-0.03(-0.31%)
Apr 28, 2015	10.38	10.48	10.38	10.39	16,865	-0.02(-0.23%)
Apr 27, 2015	10.46	10.51	10.38	10.42	22,958	-0.12(-1.14%)
Apr 24, 2015	10.56	10.57	10.36	10.54	15,585	+0.14(+1.30%)
Apr 23, 2015	10.74	10.98	10.40	10.40	28,831	-0.42(-3.92%)
Apr 22, 2015	10.86	11.02	10.62	10.82	11,608	+0.09(+0.82%)
Apr 21, 2015	10.70	10.96	10.60	10.74	18,772	+0.02(+0.22%)
Apr 20, 2015	11.09	11.09	10.62	10.71	24,210	-0.27(-2.48%)
Apr 17, 2015	11.06	11.25	10.93	10.98	11,338	-0.18(-1.58%)
Apr 16, 2015	11.15	11.28	11.06	11.16	21,161	+0.06(+0.51%)
Apr 15, 2015	11.21	11.22	11.02	11.10	8,861	-0.04(-0.36%)
Apr 14, 2015	11.26	11.26	11.07	11.14	8,716	+0.00(+0.00%)
Apr 13, 2015	11.19	11.35	11.04	11.14	14,258	+0.05(+0.43%)
Apr 10, 2015	11.14	11.33	11.04	11.10	5,701	-0.06(-0.50%)
Apr 09, 2015	11.25	11.25	11.11	11.15	5,808	-0.10(-0.85%)
Apr 08, 2015	11.18	11.31	11.10	11.25	15,888	+0.07(+0.65%)
Apr 07, 2015	11.14	11.31	11.14	11.18	10,105	+0.11(+1.01%)
Apr 06, 2015	11.18	11.26	11.04	11.06	20,881	-0.22(-1.99%)
Apr 02, 2015	11.24	11.29	11.29	11.29	12,231	+0.15(+1.37%)
Apr 01, 2015	11.16	11.16	11.02	11.14	9,335	-0.06(-0.50%)
Mar 31, 2015	10.73	11.19	10.73	11.19	8,053	+0.44(+4.10%)
Mar 30, 2015	10.83	10.98	10.66	10.75	26,362	-0.17(-1.54%)
Mar 27, 2015	11.15	11.15	10.85	10.92	18,131	-0.18(-1.59%)
Mar 26, 2015	10.98	11.26	10.98	11.10	9,614	+0.16(+1.50%)
Mar 25, 2015	11.06	11.19	10.82	10.93	15,145	-0.12(-1.05%)
Mar 24, 2015	11.25	11.26	11.02	11.05	11,135	-0.20(-1.78%)
Mar 23, 2015	11.18	11.26	11.14	11.25	8,341	+0.15(+1.37%)
Mar 20, 2015	11.42	11.42	11.10	11.10	11,961	-0.29(-2.53%)
Mar 19, 2015	11.32	11.42	11.21	11.39	9,277	+0.17(+1.50%)
Mar 18, 2015	11.13	11.34	11.13	11.22	9,785	+0.16(+1.45%)
Mar 17, 2015	10.88	11.28	10.88	11.06	21,916	+0.03(+0.29%)
Mar 16, 2015	11.34	11.62	10.91	11.02	23,277	-0.19(-1.68%)
Mar 13, 2015	11.22	11.29	11.10	11.21	16,366	+0.00(+0.04%)
Mar 12, 2015	11.10	11.27	10.99	11.21	17,564	+0.11(+1.01%)
Mar 11, 2015	11.16	11.39	11.06	11.10	26,439	-0.13(-1.18%)
Mar 10, 2015	11.35	11.35	11.12	11.23	21,960	-0.21(-1.85%)
Mar 09, 2015	11.67	12.01	11.38	11.44	37,636	-0.38(-3.19%)
Mar 06, 2015	11.86	12.05	11.64	11.82	13,570	-0.05(-0.40%)
Mar 05, 2015	11.82	11.89	11.82	11.87	5,530	+0.05(+0.41%)
Mar 04, 2015	12.16	12.26	11.65	11.82	24,334	-0.35(-2.90%)
Mar 03, 2015	12.25	12.27	11.99	12.17	15,765	-0.06(-0.46%)

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.