Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2015		12.70	12.70	12.70	0	-0.29(-2.23%)
Sep 25, 2015	12.97	12.99	12.96	12.99	57,975	+0.63(+5.10%)
Sep 24, 2015	12.60	12.60	12.35	12.36	409	-0.78(-5.94%)
Sep 23, 2015	13.05	13.15	13.05	13.14	56,246	-0.07(-0.53%)
Sep 22, 2015	13.21	13.21	13.21	13.21	185	-0.61(-4.41%)
Sep 21, 2015	13.96	13.96	13.82	13.82	336	-0.71(-4.89%)
Sep 17, 2015		14.53	14.53	14.53	69	+0.21(+1.47%)
Sep 16, 2015	14.22	14.32	14.22	14.32	1,214	+0.21(+1.48%)
Sep 15, 2015	14.11	14.11	14.11	14.11	57,200	-0.03(-0.18%)
Sep 14, 2015	14.12	14.14	14.12	14.14	1,652	-0.17(-1.22%)
Sep 11, 2015	14.29	14.31	14.28	14.31	1,219	-0.21(-1.45%)
Sep 03, 2015		14.52	14.52	14.52	0	+0.10(+0.69%)
Sep 02, 2015	14.42	14.42	14.42	14.42	210	-0.64(-4.27%)
Aug 31, 2015		15.06	15.06	15.06	15	-0.23(-1.48%)
Aug 28, 2015	15.29	15.29	15.29	15.29	150	+0.04(+0.26%)
Aug 27, 2015	15.25	15.25	15.25	15.25	260	+0.32(+2.14%)
Aug 26, 2015	14.93	14.93	14.93	14.93	246	+0.08(+0.54%)
Aug 25, 2015	15.07	15.07	14.85	14.85	780	+1.03(+7.45%)
Aug 24, 2015	13.71	13.99	13.63	13.82	938	-0.96(-6.52%)
Aug 21, 2015	14.78	14.78	14.78	14.78	350	+0.46(+3.24%)
Aug 20, 2015	14.58	14.58	14.32	14.32	4,615	-1.78(-11.06%)
Aug 17, 2015		16.10	16.10	16.10	50	+0.07(+0.44%)
Aug 14, 2015	16.03	16.03	16.03	16.03	235	-0.09(-0.56%)
Aug 12, 2015		16.12	16.12	16.12	0	-0.54(-3.24%)
Aug 11, 2015	16.54	16.66	16.54	16.66	427	-0.25(-1.48%)
Aug 10, 2015	16.79	16.91	16.79	16.91	698	+0.06(+0.36%)
Aug 06, 2015		16.85	16.85	16.85	50,000	-0.13(-0.77%)
Aug 05, 2015	16.98	16.98	16.98	16.98	166	+0.47(+2.83%)
Aug 04, 2015	16.56	16.65	16.51	16.51	2,259	+0.36(+2.24%)
Jul 30, 2015		16.15	16.15	16.15	0	-2.72(-14.41%)
Jul 29, 2015	18.07	18.91	18.07	18.87	2,895	+1.28(+7.30%)
Jul 27, 2015		17.59	17.59	17.59	0	-0.41(-2.29%)
Jul 24, 2015	18.00	18.00	18.00	18.00	230	-0.18(-0.96%)
Jul 23, 2015	18.29	18.29	18.16	18.18	590	+0.37(+2.05%)
Jul 21, 2015		17.81	17.81	17.81	0	+0.10(+0.56%)
Jul 20, 2015	17.79	17.79	17.71	17.71	1,136	+0.20(+1.14%)
Jul 17, 2015	17.51	17.51	17.51	17.51	500	-0.12(-0.68%)
Jul 16, 2015	17.64	17.70	17.63	17.63	29,094	+0.32(+1.85%)
Jul 15, 2015	17.38	17.38	17.31	17.31	25,350	-0.10(-0.57%)
Jul 14, 2015	17.34	17.41	17.34	17.41	2,915	-0.17(-0.97%)
Jul 13, 2015	17.58	17.58	17.58	17.58	1,977	+0.28(+1.63%)
Jul 10, 2015	17.30	17.30	17.30	17.30	590	+0.65(+3.89%)
Jul 09, 2015	16.61	16.65	16.61	16.65	525	+0.62(+3.87%)
Jul 07, 2015		16.03	16.03	16.03	1	+0.02(+0.12%)
Jul 06, 2015	16.18	16.29	16.01	16.01	2,311	-0.35(-2.14%)
Jul 02, 2015		16.36	16.36	16.36	0	+0.32(+2.00%)
Jul 01, 2015	16.45	16.45	16.04	16.04	8,289	+0.52(+3.36%)
Jun 29, 2015		15.52	15.52	15.52	57	-0.83(-5.09%)
Jun 26, 2015	16.35	16.35	16.35	16.35	164	+0.11(+0.70%)
Jun 25, 2015	16.36	16.36	16.24	16.24	760	-0.12(-0.75%)
Jun 23, 2015		16.36	16.36	16.36	0	-0.18(-1.09%)
Jun 22, 2015	16.54	16.54	16.54	16.54	160	+0.59(+3.70%)
Jun 19, 2015	15.98	15.98	15.95	15.95	509	-0.35(-2.15%)
Jun 18, 2015	16.30	16.30	16.30	16.30	1,000	+0.58(+3.69%)
Jun 17, 2015	15.85	15.85	15.72	15.72	400	+1.00(+6.77%)
Jun 15, 2015		14.72	14.72	14.72	0	-0.49(-3.20%)
Jun 12, 2015	15.00	15.33	15.00	15.21	19,076	-0.05(-0.33%)
Jun 11, 2015	15.35	15.35	15.26	15.26	2,606	+0.03(+0.20%)
Jun 10, 2015	15.15	15.23	15.15	15.23	18,443	+0.48(+3.25%)
Jun 09, 2015	14.80	14.80	14.75	14.75	300	+0.07(+0.48%)
Jun 08, 2015	14.68	14.68	14.68	14.68	6,080	+0.18(+1.24%)
Jun 05, 2015	14.50	14.50	14.50	14.50	400	-0.60(-3.97%)
Jun 04, 2015	15.40	15.40	15.10	15.10	36,157	-0.14(-0.92%)
Jun 02, 2015		15.24	15.24	15.24	17,116	+0.22(+1.46%)
Jun 01, 2015	14.96	15.02	14.94	15.02	1,940	-0.35(-2.28%)
May 29, 2015	15.37	15.37	15.37	15.37	316	+0.17(+1.12%)
May 28, 2015	15.20	15.20	15.20	15.20	100	-0.07(-0.46%)
May 27, 2015	15.26	15.27	15.26	15.27	705	+0.18(+1.19%)
May 26, 2015	15.09	15.09	15.09	15.09	467	-0.31(-2.01%)
May 22, 2015		15.40	15.40	15.40	0	-0.32(-2.04%)
May 20, 2015		15.72	15.72	15.72	0	+0.29(+1.87%)
May 19, 2015	15.43	15.43	15.43	15.43	2,000	-0.04(-0.25%)
May 18, 2015	15.38	15.47	15.38	15.47	2,114	+0.21(+1.38%)
May 14, 2015		15.26	15.26	15.26	0	+0.14(+0.93%)
May 13, 2015	15.21	15.26	15.12	15.12	4,753	+0.07(+0.47%)
May 12, 2015	15.00	15.05	14.97	15.05	2,279	-0.14(-0.92%)
May 11, 2015	15.19	15.19	15.19	15.19	1,059	+0.07(+0.46%)
May 08, 2015	15.08	15.16	15.00	15.12	3,195	+0.54(+3.73%)
May 07, 2015	14.58	14.58	14.58	14.58	174	+0.53(+3.75%)
May 06, 2015	13.86	14.05	13.80	14.05	13,344	+0.56(+4.15%)
May 04, 2015		13.49	13.49	13.49	0	+0.09(+0.67%)
Apr 30, 2015		13.40	13.40	13.40	0	-0.05(-0.37%)
Apr 28, 2015		13.45	13.45	13.45	0	+0.04(+0.30%)
Apr 27, 2015	13.41	13.41	13.41	13.41	629	+0.14(+1.09%)
Apr 24, 2015	13.34	13.34	13.27	13.27	2,937	+0.11(+0.82%)
Apr 23, 2015	13.16	13.16	13.16	13.16	591	+0.14(+1.05%)
Apr 22, 2015	13.02	13.02	13.02	13.02	450	+0.07(+0.54%)
Apr 21, 2015	12.95	12.95	12.95	12.95	600	+0.20(+1.58%)
Apr 20, 2015	12.75	12.75	12.75	12.75	973	-0.00(-0.02%)
Apr 17, 2015	12.77	12.77	12.75	12.75	2,910	-0.18(-1.39%)
Apr 16, 2015	13.05	13.05	12.93	12.93	1,981	-0.34(-2.56%)
Apr 13, 2015		13.27	13.27	13.27	0	-0.07(-0.52%)
Apr 10, 2015	13.34	13.34	13.34	13.34	190	+0.13(+0.98%)
Apr 09, 2015	13.25	13.25	13.21	13.21	445	-0.08(-0.63%)
Apr 07, 2015		13.29	13.29	13.29	0	+0.10(+0.73%)
Apr 06, 2015	13.20	13.20	13.20	13.20	220	+0.28(+2.15%)
Apr 02, 2015		12.92	12.92	12.92	0	+0.16(+1.25%)
Apr 01, 2015	12.76	12.76	12.76	12.76	324	+0.09(+0.71%)
Mar 31, 2015	12.65	12.67	12.63	12.67	404	+0.18(+1.43%)
Mar 26, 2015		12.49	12.49	12.49	0	-0.21(-1.65%)
Mar 25, 2015	12.70	12.74	12.70	12.70	1,050	+0.13(+1.06%)
Mar 24, 2015	12.52	12.57	12.52	12.57	2,254	+0.08(+0.61%)
Mar 23, 2015	12.56	12.56	12.49	12.49	358	+0.74(+6.30%)
Mar 19, 2015		11.75	11.75	11.75	40	-0.13(-1.09%)
Mar 17, 2015		11.88	11.88	11.88	61	-0.37(-3.05%)
Mar 16, 2015	12.25	12.25	12.25	12.25	306	+0.37(+3.14%)
Mar 12, 2015		11.88	11.88	11.88	27	+0.26(+2.24%)
Mar 10, 2015		11.62	11.62	11.62	0	-0.13(-1.11%)
Mar 09, 2015	11.75	11.75	11.75	11.75	200	+0.00(+0.00%)
Mar 06, 2015	11.76	11.76	11.75	11.75	524	-0.26(-2.16%)
Mar 05, 2015	12.01	12.01	12.01	12.01	939	+0.39(+3.32%)
Mar 04, 2015	11.62	11.62	11.62	11.62	546	-0.28(-2.33%)
Mar 03, 2015	11.85	11.90	11.85	11.90	75,745	+0.00(+0.00%)
Feb 27, 2015		11.90	11.90	11.90	58	+0.01(+0.04%)
Feb 26, 2015	12.00	12.00	11.89	11.89	3,206	+0.13(+1.12%)
Feb 25, 2015	11.77	11.77	11.76	11.76	274	-0.08(-0.65%)
Feb 20, 2015		11.84	11.84	11.84	0	+0.31(+2.69%)
Feb 19, 2015	11.53	11.53	11.53	11.53	1,820	-0.09(-0.74%)
Feb 18, 2015	11.63	11.67	11.60	11.62	5,346	+0.39(+3.44%)
Feb 17, 2015	11.10	11.23	11.10	11.23	305	+0.21(+1.91%)
Feb 13, 2015		11.02	11.02	11.02	0	-0.21(-1.87%)
Feb 12, 2015	11.18	11.23	10.66	11.23	1,373	+0.62(+5.81%)
Feb 11, 2015	10.61	10.61	10.61	10.61	200	-0.39(-3.52%)
Feb 10, 2015	11.00	11.00	11.00	11.00	645	+0.22(+2.04%)
Feb 09, 2015	10.78	10.78	10.78	10.78	175	-0.12(-1.10%)
Feb 05, 2015		10.90	10.90	10.90	0	+0.80(+7.92%)
Feb 04, 2015	10.19	10.19	10.10	10.10	233	-0.41(-3.86%)
Feb 03, 2015	10.51	10.51	10.51	10.51	125	+0.64(+6.43%)
Feb 02, 2015	9.790	9.930	9.790	9.870	1,853	-0.02(-0.24%)
Jan 29, 2015		9.894	9.894	9.894	0	+0.14(+1.39%)
Jan 28, 2015	9.830	9.830	9.759	9.759	220	-0.13(-1.31%)
Jan 26, 2015		9.889	9.889	9.889	50	+0.59(+6.33%)
Jan 23, 2015	9.340	9.380	9.300	9.300	1,083	-0.40(-4.12%)
Jan 22, 2015	9.590	9.700	9.530	9.700	3,379	+0.17(+1.78%)
Jan 20, 2015		9.530	9.530	9.530	102	+0.46(+5.03%)
Jan 16, 2015		9.074	9.074	9.074	0	+0.27(+3.11%)
Jan 14, 2015		8.800	8.800	8.800	0	-0.09(-1.01%)
Jan 13, 2015				8.890	0	-0.24(-2.59%)
Jan 09, 2015		9.126	9.126	9.126	0	-0.11(-1.23%)
Jan 08, 2015	9.240	9.240	9.240	9.240	1,055	+0.26(+2.90%)
Jan 07, 2015	8.750	8.980	8.750	8.980	2,404	+0.08(+0.90%)
Jan 06, 2015	8.900	8.900	8.900	8.900	255	-0.36(-3.89%)
Jan 05, 2015	9.260	9.260	9.260	9.260	713	-0.26(-2.69%)
Jan 02, 2015	9.550	9.550	9.440	9.516	1,700	+0.43(+4.71%)
Dec 31, 2014		9.088	9.088	9.088	0	-0.32(-3.37%)
Dec 29, 2014		9.405	9.405	9.405	0	-0.37(-3.74%)
Dec 26, 2014	9.790	9.790	9.770	9.770	300	-0.04(-0.37%)
Dec 24, 2014		9.806	9.806	9.806	0	+0.08(+0.82%)
Dec 23, 2014	9.686	9.726	9.680	9.726	1,511	-0.01(-0.10%)
Dec 22, 2014	9.795	9.795	9.716	9.736	5,331	-0.00(-0.04%)
Dec 19, 2014	9.750	9.750	9.740	9.740	590	+0.08(+0.83%)
Dec 18, 2014	9.660	9.660	9.660	9.660	658	+0.32(+3.43%)
Dec 16, 2014		9.340	9.340	9.340	38	-0.08(-0.85%)
Dec 15, 2014	9.530	9.540	9.340	9.420	6,566	-0.38(-3.88%)
Dec 12, 2014	9.800	9.800	9.800	9.800	1,000	+0.03(+0.31%)
Dec 11, 2014	9.866	9.866	9.770	9.770	14,749	-0.20(-2.01%)
Dec 10, 2014	10.14	10.14	9.970	9.970	2,865	-0.23(-2.25%)
Dec 09, 2014	10.12	10.20	10.11	10.20	1,587	-0.26(-2.45%)
Dec 08, 2014	10.40	10.53	10.40	10.46	6,317	-0.10(-0.98%)
Dec 04, 2014		10.56	10.56	10.56	7	+0.23(+2.23%)
Dec 02, 2014		10.33	10.33	10.33	0	+0.20(+1.94%)
Dec 01, 2014	10.16	10.16	10.10	10.13	1,581	-0.16(-1.53%)
Nov 28, 2014	10.29	10.29	10.29	10.29	200	-0.34(-3.20%)
Nov 26, 2014		10.63	10.63	10.63	0	-0.03(-0.28%)
Nov 25, 2014	10.73	10.73	10.65	10.66	1,291	+0.30(+2.90%)
Nov 24, 2014	10.48	10.48	10.36	10.36	1,492	+0.14(+1.37%)
Nov 21, 2014	10.26	10.26	10.22	10.22	1,523	+0.30(+3.02%)
Nov 20, 2014	9.850	9.920	9.850	9.920	921	-0.09(-0.92%)
Nov 19, 2014	10.01	10.01	10.01	10.01	315	+0.07(+0.72%)
Nov 18, 2014	9.840	9.940	9.940	9.940	100	+0.19(+1.95%)
Nov 17, 2014	9.750	9.750	9.750	9.750	2,011	+0.61(+6.67%)
Nov 14, 2014	9.140	9.140	9.140	9.140	100	-0.22(-2.35%)
Nov 13, 2014	9.400	9.410	9.360	9.360	686	-0.06(-0.64%)
Nov 12, 2014	9.420	9.420	9.420	9.420	30,204	-0.32(-3.30%)
Nov 11, 2014	9.741	9.741	9.741	9.741	104	-0.16(-1.59%)
Nov 07, 2014		9.898	9.898	9.898	0	+0.24(+2.53%)
Nov 06, 2014	9.700	9.700	9.608	9.654	5,317	-0.04(-0.40%)
Nov 05, 2014	9.692	9.692	9.692	9.692	250	+0.19(+2.02%)
Nov 04, 2014	9.500	9.500	9.500	9.500	500	-0.31(-3.15%)
Nov 03, 2014	9.740	9.809	9.740	9.809	2,289	-0.00(-0.01%)
Oct 31, 2014	9.820	9.820	9.810	9.810	726	+0.55(+5.94%)
Oct 30, 2014	9.350	9.350	9.260	9.260	793	+0.08(+0.87%)
Oct 29, 2014		9.580	9.180	9.180	4,508	-0.40(-4.18%)
Oct 28, 2014	9.470	9.590	9.460	9.580	18,963	+0.47(+5.16%)
Oct 27, 2014	9.135	9.480	9.110	9.110	21,700	-0.37(-3.90%)
Oct 23, 2014		9.480	9.480	9.480	25,000	+0.08(+0.85%)
Oct 22, 2014	9.480	9.480	9.400	9.400	700	+0.10(+1.08%)
Oct 21, 2014	9.280	9.300	9.280	9.300	779	+0.42(+4.73%)
Oct 20, 2014	8.810	8.880	8.810	8.880	1,566	-0.05(-0.56%)
Oct 17, 2014	9.350	9.350	8.930	8.930	745	+0.13(+1.48%)
Oct 16, 2014	8.400	8.800	8.400	8.800	11,566	-0.08(-0.90%)
Oct 15, 2014	8.740	8.940	8.620	8.880	15,855	-0.42(-4.52%)
Oct 14, 2014	9.240	9.300	9.240	9.300	1,039	+0.12(+1.34%)
Oct 13, 2014	9.180	9.180	9.177	9.177	1,235	+0.16(+1.74%)
Oct 10, 2014	9.217	9.230	8.980	9.020	3,927	-0.50(-5.29%)
Oct 09, 2014		9.630	9.370	9.524	2,908	-0.12(-1.20%)
Oct 08, 2014	9.390	9.640	9.310	9.640	49,821	-0.07(-0.72%)
Oct 07, 2014	9.793	9.793	9.710	9.710	1,905	-0.59(-5.73%)
Oct 06, 2014	10.28	10.30	10.28	10.30	2,700	-0.08(-0.74%)
Oct 03, 2014	10.36	10.38	10.36	10.38	8,500	+0.20(+1.93%)
Oct 02, 2014	10.10	10.18	10.03	10.18	500	-0.54(-5.07%)

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.