Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	11.32	11.78	11.30	11.67	299,782	+0.27(+2.37%)
Jun 29, 2016	11.28	11.47	10.94	11.40	289,181	+0.40(+3.64%)
Jun 28, 2016	10.50	11.09	10.30	11.00	394,156	+0.72(+7.00%)
Jun 27, 2016	10.40	10.52	9.870	10.28	545,560	-0.33(-3.11%)
Jun 24, 2016	10.46	10.90	10.35	10.61	5,244,976	-0.35(-3.19%)
Jun 23, 2016	10.97	11.31	10.72	10.96	526,266	+0.09(+0.83%)
Jun 22, 2016	11.27	11.27	10.80	10.87	477,405	-0.46(-4.06%)
Jun 21, 2016	11.64	11.94	11.02	11.33	365,354	-0.34(-2.91%)
Jun 20, 2016	11.15	12.08	10.90	11.67	790,991	+0.78(+7.16%)
Jun 17, 2016	11.19	11.47	10.65	10.89	2,249,615	-0.42(-3.71%)
Jun 16, 2016	10.68	11.37	10.66	11.31	658,038	+0.55(+5.11%)
Jun 15, 2016	10.88	11.09	10.70	10.76	482,969	-0.13(-1.19%)
Jun 14, 2016	11.01	11.30	10.59	10.89	659,594	-0.08(-0.73%)
Jun 13, 2016	13.38	13.50	10.87	10.97	980,200	-2.44(-18.20%)
Jun 10, 2016	12.45	13.45	12.35	13.41	448,189	+0.06(+0.45%)
Jun 09, 2016	12.22	13.50	12.14	13.35	525,756	+1.08(+8.80%)
Jun 08, 2016	11.60	12.52	11.47	12.27	752,353	+0.52(+4.43%)
Jun 07, 2016	11.60	11.93	11.37	11.75	445,953	-0.13(-1.09%)
Jun 06, 2016	10.60	11.99	10.40	11.88	773,910	+1.05(+9.70%)
Jun 03, 2016	10.43	10.94	10.26	10.83	435,406	-0.16(-1.46%)
Jun 02, 2016	10.50	11.05	10.36	10.99	366,907	+0.05(+0.50%)
Jun 01, 2016	10.98	11.09	10.81	10.94	342,267	-0.20(-1.75%)
May 31, 2016	11.67	11.71	10.90	11.13	858,249	-0.17(-1.50%)
May 27, 2016	11.25	11.30	11.30	11.30	154,700	+0.00(+0.00%)
May 26, 2016	11.48	11.49	11.20	11.30	216,206	-0.20(-1.74%)
May 25, 2016	11.38	11.71	11.32	11.50	201,707	+0.11(+0.97%)
May 24, 2016	11.48	11.59	11.25	11.39	190,467	-0.13(-1.13%)
May 23, 2016	11.53	12.11	11.42	11.52	283,217	-0.08(-0.69%)
May 20, 2016	11.56	11.76	11.38	11.60	186,893	+0.00(+0.00%)
May 19, 2016	11.70	11.88	11.40	11.60	168,714	-0.13(-1.11%)
May 18, 2016	11.85	12.06	11.61	11.73	259,202	-0.21(-1.76%)
May 17, 2016	12.15	12.49	11.76	11.94	233,474	-0.26(-2.13%)
May 16, 2016	12.22	12.64	12.00	12.20	223,562	-0.07(-0.57%)
May 13, 2016	11.96	12.29	11.85	12.27	289,604	+0.18(+1.49%)
May 12, 2016	12.98	13.28	11.99	12.09	447,227	-0.80(-6.21%)
May 11, 2016	12.73	13.27	12.51	12.89	293,773	+0.01(+0.08%)
May 10, 2016	12.00	13.73	11.60	12.88	732,428	-0.04(-0.31%)
May 09, 2016	12.55	13.15	12.33	12.92	346,796	+0.33(+2.62%)
May 06, 2016	11.39	12.68	11.33	12.59	373,507	+1.25(+11.02%)
May 05, 2016	11.47	11.50	10.88	11.34	576,491	-0.05(-0.44%)
May 04, 2016	12.15	12.44	11.37	11.39	310,884	-0.61(-5.08%)
May 03, 2016	12.62	13.27	11.99	12.00	254,069	-0.81(-6.32%)
May 02, 2016	12.85	13.16	12.38	12.81	286,153	-0.09(-0.70%)
Apr 29, 2016	13.25	13.44	12.50	12.90	273,284	-0.27(-2.05%)
Apr 28, 2016	13.83	13.85	13.13	13.17	170,955	-0.58(-4.22%)
Apr 27, 2016	14.11	14.12	13.14	13.75	268,024	-0.44(-3.10%)
Apr 26, 2016	14.28	14.37	13.72	14.19	229,026	+0.05(+0.35%)
Apr 25, 2016	14.16	14.42	13.53	14.14	262,014	+0.40(+2.91%)
Apr 22, 2016	13.63	13.80	13.55	13.74	111,689	+0.14(+1.03%)
Apr 21, 2016	13.73	13.90	13.40	13.60	134,221	-0.11(-0.80%)
Apr 20, 2016	13.72	14.00	13.45	13.71	166,856	+0.06(+0.44%)
Apr 19, 2016	14.50	14.93	13.55	13.65	380,221	-1.04(-7.08%)
Apr 18, 2016	15.23	15.24	14.50	14.69	349,804	-0.78(-5.04%)
Apr 15, 2016	15.90	16.00	15.25	15.47	239,131	-0.46(-2.89%)
Apr 14, 2016	15.31	15.99	15.30	15.93	190,789	+0.62(+4.05%)
Apr 13, 2016	15.04	15.74	15.00	15.31	336,991	+0.14(+0.92%)
Apr 12, 2016	15.02	15.86	15.02	15.17	250,021	-0.06(-0.39%)
Apr 11, 2016	15.60	16.25	15.15	15.23	434,430	-0.43(-2.75%)
Apr 08, 2016	17.00	17.00	15.40	15.66	797,891	+0.87(+5.88%)
Apr 07, 2016	14.35	14.89	14.15	14.79	282,860	+0.63(+4.45%)
Apr 06, 2016	13.76	14.41	13.76	14.16	187,117	+0.52(+3.81%)
Apr 05, 2016	14.36	14.36	13.20	13.64	205,218	-0.17(-1.23%)
Apr 04, 2016	14.24	14.75	13.71	13.81	263,846	-0.32(-2.26%)
Apr 01, 2016	14.33	14.48	14.00	14.13	109,629	-0.35(-2.42%)
Mar 31, 2016	13.59	14.72	13.40	14.48	238,330	+1.12(+8.38%)
Mar 30, 2016	13.30	13.59	13.18	13.36	93,887	+0.42(+3.25%)
Mar 29, 2016	12.84	13.35	12.65	12.94	126,050	+0.09(+0.70%)
Mar 28, 2016	13.20	13.50	12.74	12.85	66,277	-0.28(-2.13%)
Mar 24, 2016	13.00	13.13	13.13	13.13	159,400	-0.04(-0.30%)
Mar 23, 2016	13.27	14.25	13.12	13.17	181,928	-0.05(-0.38%)
Mar 22, 2016	12.58	13.95	12.52	13.22	240,422	+0.60(+4.75%)
Mar 21, 2016	12.44	12.74	12.30	12.62	151,033	+0.17(+1.37%)
Mar 18, 2016	12.84	13.02	12.43	12.45	182,511	-0.30(-2.35%)
Mar 17, 2016	11.80	12.97	11.74	12.75	190,388	+0.76(+6.34%)
Mar 16, 2016	12.34	12.46	11.79	11.99	237,045	-0.32(-2.60%)
Mar 15, 2016	12.77	12.77	12.07	12.31	294,150	-0.51(-3.98%)
Mar 14, 2016	13.92	13.98	12.66	12.82	323,563	-0.93(-6.76%)
Mar 11, 2016	14.09	14.88	13.60	13.75	212,011	-0.16(-1.15%)
Mar 10, 2016	14.34	14.85	13.88	13.91	208,127	-0.43(-3.00%)
Mar 09, 2016	16.02	16.36	14.00	14.34	297,385	-1.72(-10.71%)
Mar 08, 2016	17.18	17.88	15.38	16.06	280,986	-1.34(-7.70%)
Mar 07, 2016	18.06	18.72	16.90	17.40	419,233	+0.85(+5.14%)
Mar 04, 2016	16.10	18.37	16.10	16.55	667,912	+0.52(+3.24%)
Mar 03, 2016	15.04	16.06	14.61	16.03	537,918	+1.45(+9.95%)
Mar 02, 2016	12.38	15.43	12.36	14.58	358,820	+2.23(+18.06%)
Mar 01, 2016	11.70	12.69	11.65	12.35	382,331	+0.66(+5.65%)
Feb 29, 2016	11.14	12.00	11.14	11.69	315,198	+0.52(+4.66%)
Feb 26, 2016	10.77	11.31	10.50	11.17	269,163	+0.37(+3.43%)
Feb 25, 2016	11.57	11.74	10.64	10.80	277,117	-0.66(-5.76%)
Feb 24, 2016	11.84	11.93	11.26	11.46	154,457	-0.36(-3.05%)
Feb 23, 2016	12.02	12.36	11.67	11.82	156,322	-0.19(-1.58%)
Feb 22, 2016	12.16	12.38	11.99	12.01	193,851	+0.23(+1.95%)
Feb 19, 2016	12.25	12.30	11.61	11.78	164,707	-0.44(-3.60%)
Feb 18, 2016	12.62	12.94	11.85	12.22	226,389	-0.34(-2.71%)
Feb 17, 2016	12.42	12.96	12.17	12.56	234,110	+0.33(+2.70%)
Feb 16, 2016	12.31	13.08	12.15	12.23	208,713	+0.12(+0.99%)
Feb 12, 2016	12.72	12.11	12.11	12.11	132,600	+0.05(+0.41%)
Feb 11, 2016	12.71	13.13	11.76	12.06	198,442	-1.06(-8.08%)
Feb 10, 2016	12.55	13.23	12.38	13.12	172,260	+0.43(+3.39%)
Feb 09, 2016	11.90	13.05	11.75	12.69	420,046	+0.38(+3.09%)
Feb 08, 2016	11.32	12.38	11.23	12.31	236,487	+0.85(+7.42%)
Feb 05, 2016	11.81	12.35	11.40	11.46	285,964	-0.35(-2.96%)
Feb 04, 2016	10.75	12.20	10.75	11.81	565,437	+0.78(+7.07%)
Feb 03, 2016	10.93	11.06	10.25	11.03	305,965	+0.73(+7.09%)
Feb 02, 2016	11.18	12.00	10.15	10.30	346,276	-0.99(-8.77%)
Feb 01, 2016	12.43	12.44	11.23	11.29	387,130	-1.19(-9.54%)
Jan 29, 2016	12.77	13.48	11.30	12.48	506,804	-0.51(-3.93%)
Jan 28, 2016	14.09	14.09	12.82	12.99	296,574	-1.10(-7.81%)
Jan 27, 2016	14.50	14.80	13.86	14.09	205,210	-0.42(-2.89%)
Jan 26, 2016	14.50	14.73	14.05	14.51	176,655	+0.01(+0.07%)
Jan 25, 2016	14.00	15.10	13.70	14.50	424,323	+0.69(+5.00%)
Jan 22, 2016	15.48	15.60	13.52	13.81	715,428	-1.24(-8.24%)
Jan 21, 2016	14.56	15.96	14.56	15.05	733,034	+0.82(+5.76%)
Jan 20, 2016	16.51	17.31	13.56	14.23	1,117,232	-2.83(-16.59%)
Jan 19, 2016	17.52	17.67	16.07	17.06	519,921	-0.73(-4.10%)
Jan 15, 2016	18.72	17.79	17.79	17.79	355,800	-1.51(-7.82%)
Jan 14, 2016	20.18	20.30	19.11	19.30	436,546	-1.18(-5.76%)
Jan 13, 2016	22.09	22.49	20.36	20.48	312,702	-1.42(-6.48%)
Jan 12, 2016	20.37	21.90	20.37	21.90	324,328	+1.35(+6.57%)
Jan 11, 2016	20.20	21.35	19.46	20.55	394,397	+0.40(+1.99%)
Jan 08, 2016	19.80	20.59	19.80	20.15	468,528	+0.39(+1.97%)
Jan 07, 2016	22.45	22.45	19.32	19.76	555,450	-2.66(-11.86%)
Jan 06, 2016	22.23	22.60	22.00	22.42	171,235	-0.32(-1.41%)
Jan 05, 2016	22.79	23.31	22.35	22.74	127,286	+0.19(+0.84%)
Jan 04, 2016	22.00	22.81	21.41	22.55	201,701	+0.19(+0.85%)
Dec 31, 2015	22.87	22.36	22.36	22.36	328,600	-1.02(-4.36%)
Dec 30, 2015	24.01	24.04	23.02	23.38	297,274	-0.44(-1.85%)
Dec 29, 2015	24.96	25.24	23.27	23.82	311,739	-0.98(-3.95%)
Dec 28, 2015	25.91	25.99	24.52	24.80	252,747	-1.13(-4.36%)
Dec 24, 2015	26.33	25.93	25.93	25.93	102,600	-0.66(-2.48%)
Dec 23, 2015	27.12	27.47	26.15	26.59	157,849	-0.43(-1.59%)
Dec 22, 2015	27.50	27.62	26.90	27.02	148,638	-0.54(-1.96%)
Dec 21, 2015	27.97	28.95	27.47	27.56	262,988	-0.16(-0.58%)
Dec 18, 2015	27.50	28.32	27.36	27.72	1,094,538	+0.22(+0.80%)
Dec 17, 2015	27.17	28.13	27.00	27.50	244,583	+0.38(+1.40%)
Dec 16, 2015	27.40	28.20	26.02	27.12	513,091	-0.99(-3.52%)
Dec 15, 2015	27.70	28.64	27.04	28.11	344,044	+0.47(+1.70%)
Dec 14, 2015	26.73	28.00	26.01	27.64	364,102	+0.78(+2.90%)
Dec 11, 2015	26.25	27.11	25.03	26.86	397,018	+0.44(+1.67%)
Dec 10, 2015	27.33	27.46	26.25	26.42	173,953	-0.36(-1.34%)
Dec 09, 2015	26.74	27.32	26.32	26.78	197,255	+0.06(+0.22%)
Dec 08, 2015	27.00	27.10	25.37	26.72	480,261	-0.44(-1.62%)
Dec 07, 2015	26.00	27.52	25.36	27.16	800,978	+2.34(+9.43%)
Dec 04, 2015	23.88	25.50	23.30	24.82	528,432	+0.81(+3.37%)
Dec 03, 2015	24.32	24.40	23.74	24.01	75,501	-0.05(-0.21%)
Dec 02, 2015	24.53	24.98	23.86	24.06	181,420	-0.01(-0.04%)
Dec 01, 2015	24.37	24.53	23.17	24.07	138,648	-0.28(-1.15%)
Nov 30, 2015	25.00	25.37	23.84	24.35	143,668	-0.64(-2.56%)
Nov 27, 2015	23.73	25.00	23.69	24.99	94,722	+1.34(+5.67%)
Nov 25, 2015	23.74	23.65	23.65	23.65	81,400	-0.26(-1.09%)
Nov 24, 2015	25.17	25.17	23.90	23.91	189,085	-0.99(-3.98%)
Nov 23, 2015	25.20	25.74	23.64	24.90	719,405	+2.86(+12.98%)
Nov 20, 2015	22.25	22.63	22.00	22.04	251,530	-0.37(-1.65%)
Nov 19, 2015	22.82	22.86	22.02	22.41	98,957	-0.28(-1.23%)
Nov 18, 2015	22.34	22.91	21.75	22.69	94,272	+0.35(+1.57%)
Nov 17, 2015	22.02	23.75	22.00	22.34	121,219	+0.40(+1.82%)
Nov 16, 2015	22.85	22.85	21.51	21.94	98,020	-0.86(-3.77%)
Nov 13, 2015	22.41	23.50	22.36	22.80	151,829	+0.10(+0.44%)
Nov 12, 2015	21.89	23.40	21.80	22.70	139,289	+0.35(+1.57%)
Nov 11, 2015	23.92	24.10	21.50	22.35	366,937	-1.73(-7.18%)
Nov 10, 2015	24.50	24.85	23.25	24.08	134,662	-0.75(-3.02%)
Nov 09, 2015	25.06	26.17	24.50	24.83	105,311	-0.85(-3.31%)
Nov 06, 2015	26.00	26.30	24.32	25.68	278,934	-0.56(-2.13%)
Nov 05, 2015	26.30	26.77	25.75	26.24	107,517	-0.07(-0.27%)
Nov 04, 2015	26.26	26.85	25.00	26.31	257,262	+0.27(+1.04%)
Nov 03, 2015	24.12	26.74	24.02	26.04	594,996	+2.21(+9.27%)
Nov 02, 2015	22.47	24.38	22.47	23.83	381,206	+1.36(+6.05%)
Oct 30, 2015	23.69	23.69	22.25	22.47	83,660	-0.38(-1.66%)
Oct 29, 2015	24.69	25.15	22.70	22.85	239,280	-1.35(-5.58%)
Oct 28, 2015	24.97	25.88	22.79	24.20	533,979	+0.33(+1.38%)
Oct 27, 2015	21.00	25.59	21.00	23.87	1,088,107	+3.29(+15.99%)
Oct 26, 2015	20.85	20.98	19.91	20.58	350,450	+1.06(+5.43%)
Oct 23, 2015	19.15	19.93	19.15	19.52	239,515	+0.37(+1.93%)
Oct 22, 2015	20.60	20.66	19.05	19.15	285,779	-1.05(-5.20%)
Oct 21, 2015	20.25	20.70	19.73	20.20	314,293	+0.33(+1.66%)
Oct 20, 2015	23.14	23.40	19.76	19.87	803,883	-3.34(-14.39%)
Oct 19, 2015	26.00	26.28	23.04	23.21	559,092	-2.77(-10.66%)
Oct 16, 2015	25.70	26.05	23.55	25.98	563,158	+0.11(+0.43%)
Oct 15, 2015	26.31	26.51	25.50	25.87	426,521	+0.42(+1.65%)
Oct 14, 2015	27.49	27.50	24.81	25.45	1,324,719	-2.15(-7.79%)
Oct 13, 2015	25.50	30.89	24.67	27.60	2,225,418	+1.72(+6.65%)
Oct 12, 2015	22.89	27.40	21.85	25.88	2,133,306	+4.86(+23.12%)
Oct 09, 2015	19.65	21.96	19.10	21.02	1,760,731	+2.08(+10.98%)
Oct 08, 2015	17.98	19.87	17.32	18.94	2,944,433	+3.00(+18.82%)
Oct 07, 2015	16.56	16.68	15.34	15.94	393,996	-0.74(-4.44%)
Oct 06, 2015	19.36	19.58	15.26	16.68	1,137,795	-2.01(-10.75%)
Oct 05, 2015	18.77	18.90	18.05	18.69	306,576	+0.41(+2.24%)

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.