Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	13.80	13.92	13.68	13.80	41,777	+0.08(+0.57%)
Jan 30, 2018	13.57	13.76	13.57	13.72	40,298	-0.04(-0.29%)
Jan 29, 2018	13.68	13.80	13.62	13.76	38,491	+0.00(+0.00%)
Jan 26, 2018	13.76	13.92	13.64	13.76	34,932	+0.00(+0.00%)
Jan 25, 2018	13.53	13.80	13.37	13.76	49,407	+0.24(+1.74%)
Jan 24, 2018	13.76	13.88	13.49	13.53	28,981	-0.28(-1.99%)
Jan 23, 2018	13.76	13.92	13.57	13.80	55,377	+0.04(+0.29%)
Jan 22, 2018	13.68	13.76	13.61	13.76	32,011	+0.08(+0.58%)
Jan 19, 2018	13.45	13.92	13.45	13.68	92,012	+0.16(+1.16%)
Jan 18, 2018	13.68	13.68	13.45	13.53	53,106	-0.16(-1.15%)
Jan 17, 2018	13.61	13.84	13.49	13.68	81,977	+0.04(+0.29%)
Jan 16, 2018	13.76	13.84	13.45	13.64	82,829	-0.04(-0.29%)
Jan 12, 2018		13.68	13.68	13.68	0	-0.08(-0.57%)
Jan 11, 2018	13.57	13.88	13.57	13.76	90,911	+0.20(+1.45%)
Jan 10, 2018			13.41	13.57	75,484	-0.20(-1.43%)
Jan 09, 2018	14.20	14.43	13.68	13.76	613,679	-0.31(-2.23%)
Jan 08, 2018	14.12	14.12	13.80	14.08	49,934	-0.08(-0.56%)
Jan 05, 2018	14.16	14.23	14.00	14.16	20,777	+0.04(+0.28%)
Jan 04, 2018	14.16	14.23	14.00	14.12	30,112	-0.04(-0.28%)
Jan 03, 2018	14.04	14.16	13.57	14.16	106,373	+0.08(+0.56%)
Jan 02, 2018	13.68	14.16	13.61	14.08	117,435	+0.63(+4.68%)
Dec 29, 2017		13.45	13.45	13.45	0	-0.43(-3.12%)
Dec 28, 2017	13.80	13.96	13.64	13.88	118,991	+0.20(+1.44%)
Dec 27, 2017	13.76	13.80	13.37	13.68	92,228	-0.08(-0.57%)
Dec 26, 2017	13.92	14.20	13.64	13.76	68,521	-0.12(-0.85%)
Dec 22, 2017	14.08	14.08	13.84	13.88	87,884	-0.20(-1.40%)
Dec 21, 2017	14.12	14.23	13.92	14.08	61,160	-0.04(-0.28%)
Dec 20, 2017	13.92	14.20	13.84	14.12	55,448	+0.20(+1.41%)
Dec 19, 2017	13.72	13.96	13.70	13.92	99,200	+0.12(+0.85%)
Dec 18, 2017	13.84	13.96	13.61	13.80	73,509	+0.08(+0.57%)
Dec 15, 2017	14.16	14.16	13.61	13.72	276,512	-0.59(-4.12%)
Dec 14, 2017	13.84	14.35	13.80	14.31	113,508	+0.39(+2.82%)
Dec 13, 2017	14.00	14.47	13.72	13.92	216,600	-1.65(-10.61%)
Dec 12, 2017	14.94	15.57	14.94	15.57	125,339	+0.67(+4.49%)
Dec 11, 2017	14.98	15.06	14.82	14.90	33,817	-0.04(-0.26%)
Dec 08, 2017	14.78	14.98	14.71	14.94	35,245	+0.00(+0.00%)
Dec 07, 2017	15.00	15.06	14.67		52,718	+0.00(+0.00%)
Dec 06, 2017	15.02	15.18	14.86	14.90	67,387	-0.20(-1.30%)
Dec 05, 2017	14.90	15.14	14.86	15.10	54,110	+0.20(+1.32%)
Dec 04, 2017	15.30	15.30	14.82	14.90	36,269	-0.35(-2.32%)
Dec 01, 2017	15.26	15.26	14.82	15.26	43,745	-0.04(-0.26%)
Nov 30, 2017	15.41	15.49	15.18	15.30	46,788	-0.04(-0.26%)
Nov 29, 2017	15.45	15.53	15.30	15.34	45,140	-0.08(-0.51%)
Nov 28, 2017	15.30	15.53	15.18	15.41	42,253	+0.20(+1.29%)
Nov 27, 2017	15.05	15.34	15.05	15.22	24,582	-0.04(-0.26%)
Nov 24, 2017	15.14	15.34	14.98	15.26	19,200	+0.16(+1.04%)
Nov 22, 2017	15.10	15.53	15.06	15.10	72,950	+0.04(+0.26%)
Nov 21, 2017	14.98	15.10	14.82	15.06	59,855	+0.16(+1.06%)
Nov 20, 2017	15.06	15.10	14.75	14.90	40,938	-0.16(-1.04%)
Nov 17, 2017	14.86	15.37	14.67	15.06	31,016	+0.08(+0.53%)
Nov 16, 2017	14.67	15.30	14.67	14.98	41,858	+0.43(+2.97%)
Nov 15, 2017	14.63	14.71	14.51	14.55	32,868	-0.12(-0.80%)
Nov 14, 2017	14.59	14.71	14.35	14.67	20,566	-0.04(-0.27%)
Nov 13, 2017	14.59	14.86	14.47	14.71	19,813	+0.12(+0.81%)
Nov 10, 2017	14.47	14.90	14.39	14.59	83,110	+0.00(+0.00%)
Nov 09, 2017	14.43	14.71	14.31	14.59	40,839	+0.00(+0.00%)
Nov 08, 2017	14.39	14.75	14.35	14.59	58,918	+0.08(+0.54%)
Nov 07, 2017	14.90	14.94	14.35	14.51	51,477	-0.35(-2.38%)
Nov 06, 2017	14.71	14.94	14.59	14.86	29,654	+0.16(+1.07%)
Nov 03, 2017	14.71	14.73	14.51	14.71	26,282	+0.00(+0.00%)
Nov 02, 2017	14.47	14.78	14.47	14.71	20,973	+0.20(+1.35%)
Nov 01, 2017	14.63	14.94	14.23	14.51	45,865	-0.16(-1.07%)
Oct 31, 2017	14.31	14.82	14.23	14.67	69,026	+0.35(+2.47%)
Oct 30, 2017	14.59	14.98	14.16	14.31	107,416	-0.31(-2.15%)
Oct 27, 2017	14.59	15.10	14.51	14.63	70,143	+0.04(+0.27%)
Oct 26, 2017	14.43	14.71	14.39	14.59	79,123	+0.24(+1.64%)
Oct 25, 2017	14.27	14.43	14.23	14.35	95,958	+0.04(+0.27%)
Oct 24, 2017	14.55	14.55	14.27	14.31	28,681	-0.16(-1.09%)
Oct 23, 2017	14.47	14.55	14.27	14.47	37,914	-0.04(-0.27%)
Oct 20, 2017	14.63	14.71	14.43	14.51	44,458	+0.04(+0.27%)
Oct 19, 2017	14.59	14.63	14.27	14.47	23,438	+0.08(+0.55%)
Oct 18, 2017	14.27	14.67	14.27	14.39	41,368	+0.12(+0.83%)
Oct 17, 2017	14.43	14.47	14.23	14.27	54,499	-0.28(-1.89%)
Oct 16, 2017	14.39	14.63	14.31	14.55	34,476	+0.12(+0.82%)
Oct 13, 2017	14.43	14.59	14.27	14.43	25,247	-0.04(-0.27%)
Oct 12, 2017	14.67	14.71	14.47	14.47	26,121	-0.20(-1.34%)
Oct 11, 2017	14.55	14.75	14.55	14.67	31,398	+0.16(+1.08%)
Oct 10, 2017	14.47	14.51	14.35	14.51	72,728	+0.00(+0.00%)
Oct 09, 2017	15.02	15.02	14.43	14.51	38,933	-0.47(-3.15%)
Oct 06, 2017	14.82	15.14	14.75	14.98	32,217	+0.12(+0.79%)
Oct 05, 2017	14.90	15.30	14.82	14.86	37,952	+0.00(+0.00%)
Oct 04, 2017	15.57	15.57	14.82	14.86	77,057	-0.59(-3.82%)
Oct 03, 2017	15.41	15.65	15.18	15.45	50,457	+0.04(+0.25%)
Oct 02, 2017	14.55	15.41	14.55	15.41	50,603	+0.90(+6.23%)
Sep 29, 2017	14.55	15.02	14.35	14.51	73,748	+0.00(+0.00%)
Sep 28, 2017	14.94	14.94	14.47	14.51	113,524	-0.43(-2.89%)
Sep 27, 2017	14.43	15.18	14.27	14.94	55,694	+0.59(+4.11%)
Sep 26, 2017	14.86	14.90	14.12	14.35	111,061	-0.47(-3.18%)
Sep 25, 2017	14.86	14.90	13.96	14.82	87,574	-0.04(-0.27%)
Sep 22, 2017	14.90	15.22	14.71	14.86	38,524	-0.20(-1.31%)
Sep 21, 2017	14.71	15.14	14.67	15.06	15,963	+0.24(+1.59%)
Sep 20, 2017	14.63	14.82	14.39	14.82	27,101	+0.16(+1.07%)
Sep 19, 2017	14.55	14.71	14.31	14.67	35,076	+0.24(+1.64%)
Sep 18, 2017	14.43	14.62	14.35	14.43	25,295	-0.08(-0.54%)
Sep 15, 2017	14.67	14.67	14.39	14.51	71,083	-0.12(-0.81%)
Sep 14, 2017	14.39	14.78	14.27	14.63	23,814	+0.28(+1.92%)
Sep 13, 2017	14.86	14.86	14.31	14.35	34,190	-0.47(-3.18%)
Sep 12, 2017	14.39	15.02	14.39	14.82	27,655	+0.35(+2.45%)
Sep 11, 2017	14.51	14.67	14.27	14.47	29,113	+0.12(+0.82%)
Sep 08, 2017	14.12	14.55	14.04	14.35	31,484	+0.20(+1.39%)
Sep 07, 2017	14.78	14.78	14.12	14.16	42,498	-0.55(-3.74%)
Sep 06, 2017	15.14	15.14	14.71	14.71	69,224	-0.35(-2.35%)
Sep 05, 2017	14.82	15.10	14.67	15.06	31,170	+0.28(+1.86%)
Sep 01, 2017	15.06	15.06	14.75	14.78	24,278	-0.24(-1.57%)
Aug 31, 2017	15.02	15.22	14.98	15.02	45,134	+0.08(+0.53%)
Aug 30, 2017	14.63	14.96	14.63	14.94	17,302	+0.24(+1.60%)
Aug 29, 2017	14.90	14.94	14.47	14.71	28,485	-0.16(-1.06%)
Aug 28, 2017	14.71	15.02	14.59	14.86	67,886	+0.24(+1.61%)
Aug 25, 2017	14.35	14.75	14.30	14.63	33,409	+0.31(+2.20%)
Aug 24, 2017	14.43	14.82	14.20	14.31	70,859	-0.08(-0.55%)
Aug 23, 2017	14.43	14.67	14.31	14.39	16,067	-0.08(-0.54%)
Aug 22, 2017	14.51	14.55	14.43	14.47	22,033	+0.08(+0.55%)
Aug 21, 2017	14.20	14.52	14.08	14.39	45,331	+0.16(+1.11%)
Aug 18, 2017	14.04	14.67	13.80	14.23	88,574	+0.00(+0.00%)
Aug 17, 2017	14.16	14.39	13.76	14.23	59,298	+0.00(+0.00%)
Aug 16, 2017	14.27	14.55	14.23	14.23	32,849	-0.08(-0.55%)
Aug 15, 2017	14.51	14.51	14.16	14.31	33,307	-0.16(-1.09%)
Aug 14, 2017	14.31	14.51	14.31	14.47	61,775	+0.24(+1.66%)
Aug 11, 2017	13.96	14.31	13.80	14.23	62,984	+0.35(+2.55%)
Aug 10, 2017	13.53	14.27	13.19	13.88	68,221	+0.12(+0.86%)
Aug 09, 2017	13.53	13.80	13.49	13.76	35,461	+0.28(+2.04%)
Aug 08, 2017	13.25	13.76	13.17	13.49	42,394	+0.16(+1.18%)
Aug 07, 2017	13.29	13.41	13.13	13.33	27,794	+0.08(+0.59%)
Aug 04, 2017	13.33	13.41	13.25	13.25	14,066	-0.04(-0.30%)
Aug 03, 2017	13.45	13.57	13.25	13.29	31,147	-0.16(-1.17%)
Aug 02, 2017	13.68	13.68	13.33	13.45	50,349	-0.20(-1.44%)
Aug 01, 2017	14.16	14.35	13.64	13.64	27,626	-0.39(-2.80%)
Jul 31, 2017	14.27	14.27	14.00	14.04	48,015	-0.24(-1.65%)
Jul 28, 2017	13.88	14.43	13.84	14.27	37,374	+0.35(+2.54%)
Jul 27, 2017	14.20	14.20	13.80	13.92	27,560	-0.28(-1.94%)
Jul 26, 2017	14.43	14.43	14.16	14.20	11,912	-0.20(-1.37%)
Jul 25, 2017	15.02	15.06	14.31	14.39	43,166	-0.51(-3.43%)
Jul 24, 2017	15.06	15.07	14.78	14.90	59,550	-0.16(-1.04%)
Jul 21, 2017	15.18	15.22	14.98	15.06	110,618	+0.04(+0.26%)
Jul 20, 2017	14.94	15.06	14.71	15.02	43,238	+0.12(+0.79%)
Jul 19, 2017	14.47	15.06	14.35	14.90	203,944	+0.43(+2.99%)
Jul 18, 2017	14.04	14.51	14.00	14.47	86,544	+0.31(+2.22%)
Jul 17, 2017	13.96	14.20	13.92	14.16	41,412	+0.12(+0.84%)
Jul 14, 2017	13.84	14.12	13.84	14.04	39,346	+0.16(+1.13%)
Jul 13, 2017	14.12	14.12	13.78	13.88	37,600	-0.20(-1.40%)
Jul 12, 2017	13.41	14.08	13.37	14.08	47,450	+0.63(+4.68%)
Jul 11, 2017	13.76	13.92	13.37	13.45	26,680	-0.28(-2.01%)
Jul 10, 2017	13.76	13.84	13.49	13.72	16,253	-0.12(-0.85%)
Jul 07, 2017	13.68	13.92	13.37	13.84	26,041	+0.28(+2.03%)
Jul 06, 2017	13.37	13.68	13.21	13.57	42,714	+0.00(+0.00%)
Jul 05, 2017	14.27	14.27	13.53	13.57	28,756	-0.79(-5.48%)
Jul 03, 2017	13.64	14.35	13.45	14.35	31,521	+0.59(+4.29%)
Jun 30, 2017	13.88	14.12	13.61	13.76	32,506	-0.04(-0.28%)
Jun 29, 2017	13.92	13.96	13.61	13.80	21,227	-0.12(-0.85%)
Jun 28, 2017	13.61	13.96	13.25	13.92	21,091	+0.43(+3.21%)
Jun 27, 2017	13.92	13.92	13.45	13.49	28,925	-0.35(-2.56%)
Jun 26, 2017	14.08	14.12	13.76	13.84	35,169	-0.31(-2.22%)
Jun 23, 2017	14.04	14.23	13.84	14.16	146,326	+0.20(+1.41%)
Jun 22, 2017	13.41	14.16	13.41	13.96	53,126	+0.59(+4.41%)
Jun 21, 2017	13.53	13.57	13.33	13.37	51,929	-0.16(-1.16%)
Jun 20, 2017	13.41	13.57	13.37	13.53	40,479	+0.12(+0.88%)
Jun 19, 2017	13.41	13.45	13.31	13.41	77,684	+0.00(+0.00%)
Jun 16, 2017	13.41	13.72	13.33	13.41	71,598	-0.31(-2.29%)
Jun 15, 2017	13.68	13.76	13.53	13.72	23,772	+0.04(+0.29%)
Jun 14, 2017	13.76	13.76	13.64	13.68	31,081	-0.04(-0.29%)
Jun 13, 2017	13.37	13.76	13.33	13.72	112,278	+0.20(+1.45%)
Jun 12, 2017	13.37	13.68	13.25	13.53	53,874	+0.12(+0.88%)
Jun 09, 2017	13.68	13.68	13.25	13.41	49,483	-0.24(-1.73%)
Jun 08, 2017	13.17	13.64	13.17	13.64	24,917	+0.47(+3.58%)
Jun 07, 2017	13.49	13.53	13.09	13.17	46,319	-0.08(-0.59%)
Jun 06, 2017	13.05	13.37	12.90	13.25	63,304	+0.12(+0.90%)
Jun 05, 2017	13.29	13.29	12.90	13.13	33,886	-0.16(-1.18%)
Jun 02, 2017	12.98	13.33	12.94	13.29	32,509	+0.35(+2.74%)
Jun 01, 2017	12.46	13.02	12.43	12.94	20,186	+0.55(+4.44%)
May 31, 2017	12.39	12.46	12.23	12.39	29,543	+0.04(+0.32%)
May 30, 2017	12.54	12.54	12.11	12.35	52,163	-0.28(-2.18%)
May 26, 2017	12.62	12.66	12.50	12.62	39,881	+0.00(+0.00%)
May 25, 2017	12.66	12.74	12.62	12.62	31,114	-0.04(-0.31%)
May 24, 2017	12.98	13.02	12.62	12.66	31,985	-0.24(-1.83%)
May 23, 2017	12.82	12.98	12.74	12.90	41,697	+0.16(+1.23%)
May 22, 2017	12.78	13.02	12.70	12.74	42,526	+0.04(+0.31%)
May 19, 2017	12.54	12.98	12.48	12.70	70,847	+0.16(+1.25%)
May 18, 2017	12.74	12.78	12.50	12.54	62,249	-0.20(-1.54%)
May 17, 2017	13.21	13.33	12.74	12.74	72,842	-0.71(-5.26%)
May 16, 2017	13.57	13.72	13.29	13.45	50,125	-0.12(-0.87%)
May 15, 2017	14.20	14.27	13.49	13.57	58,130	-0.63(-4.43%)
May 12, 2017	14.51	14.67	14.20	14.20	48,260	-0.35(-2.43%)
May 11, 2017	14.67	14.90	14.27	14.55	65,793	-0.20(-1.33%)
May 10, 2017	14.63	14.82	14.51	14.75	73,288	+0.00(+0.00%)
May 09, 2017	14.71	14.86	14.47	14.75	77,451	+0.12(+0.81%)
May 08, 2017	14.59	14.63	14.51	14.63	43,125	-0.08(-0.54%)
May 05, 2017	14.23	14.75	14.16	14.71	86,238	+0.47(+3.32%)
May 04, 2017	14.31	14.31	14.20	14.23	56,081	-0.04(-0.28%)
May 03, 2017	14.20	14.43	14.16	14.27	83,370	-0.04(-0.28%)
May 02, 2017	14.00	14.43	14.00	14.31	86,912	+0.35(+2.54%)
May 01, 2017	14.00	14.08	13.68	13.96	59,793	-1548.09(-99.11%)
Apr 28, 2017	1540	1575	1536	1562	312	+26.32(+1.71%)
Apr 27, 2017	1566	1571	1527	1536	330	-26.32(-1.68%)
Apr 26, 2017	1575	1580	1544	1562	489	-17.55(-1.11%)
Apr 25, 2017	1566	1584	1549	1580	536	+26.32(+1.69%)
Apr 24, 2017	1549	1562	1536	1553	239	+30.72(+2.02%)
Apr 21, 2017	1509	1531	1487	1523	476	+8.77(+0.58%)
Apr 20, 2017	1496	1514	1479	1514	255	+26.33(+1.77%)
Apr 19, 2017	1479	1505	1474	1487	494	+17.55(+1.19%)
Apr 18, 2017	1483	1514	1461	1470	275	-17.55(-1.18%)
Apr 17, 2017	1470	1509	1470	1487	237	-21.94(-1.45%)
Apr 13, 2017	1514	1518	1487	1509	362	-8.77(-0.58%)
Apr 12, 2017	1562	1562	1514	1518	130	-43.88(-2.81%)
Apr 11, 2017	1553	1580	1540	1562	187	+4.39(+0.28%)
Apr 10, 2017	1558	1580	1553	1558	207	+4.38(+0.28%)
Apr 07, 2017	1549	1562	1536	1553	1,386	+0.00(+0.00%)
Apr 06, 2017	1549	1562	1536	1553	448	+4.39(+0.28%)
Apr 05, 2017	1597	1597	1549	1549	1,056	-35.10(-2.22%)
Apr 04, 2017	1606	1606	1562	1584	525	-17.55(-1.10%)
Apr 03, 2017	1610	1619	1586	1602	650	-8.78(-0.55%)
Mar 31, 2017	1580	1615	1558	1610	697	+35.10(+2.23%)
Mar 30, 2017	1571	1588	1553	1575	383	+13.17(+0.84%)
Mar 29, 2017	1544	1566	1540	1562	321	+13.16(+0.85%)
Mar 28, 2017	1549	1558	1530	1549	354	-8.77(-0.56%)
Mar 27, 2017	1527	1562	1523	1558	464	+17.55(+1.14%)
Mar 24, 2017	1518	1553	1501	1540	466	+21.94(+1.45%)
Mar 23, 2017	1496	1531	1496	1518	359	+21.93(+1.47%)
Mar 22, 2017	1527	1527	1474	1496	712	-35.10(-2.29%)
Mar 21, 2017	1523	1575	1487	1531	911	+17.55(+1.16%)
Mar 20, 2017	1514	1523	1479	1514	458	+0.00(+0.00%)
Mar 17, 2017	1501	1523	1496	1514	723	+13.17(+0.88%)
Mar 16, 2017	1514	1514	1490	1501	446	-8.78(-0.58%)
Mar 15, 2017	1474	1514	1464	1509	487	+43.88(+2.99%)
Mar 14, 2017	1474	1474	1461	1466	354	-8.78(-0.60%)
Mar 13, 2017	1474	1479	1461	1474	409	+4.39(+0.30%)
Mar 10, 2017	1448	1474	1426	1470	454	+35.10(+2.45%)
Mar 09, 2017	1483	1483	1430	1435	333	-35.10(-2.39%)
Mar 08, 2017	1523	1527	1466	1470	434	-48.26(-3.18%)
Mar 07, 2017	1580	1580	1518	1518	366	-61.43(-3.89%)
Mar 06, 2017	1729	1729	1575	1580	709	-162.35(-9.32%)
Mar 03, 2017	1694	1751	1683	1742	1,610	+48.26(+2.85%)
Mar 02, 2017	1632	1707	1628	1694	813	+48.27(+2.93%)
Mar 01, 2017	1641	1656	1623	1645	501	+21.94(+1.35%)
Feb 28, 2017	1672	1672	1606	1623	584	-48.27(-2.89%)
Feb 27, 2017	1632	1676	1628	1672	632	+30.72(+1.87%)
Feb 24, 2017	1632	1650	1623	1641	316	+0.00(+0.00%)
Feb 23, 2017	1645	1650	1628	1641	338	-8.78(-0.53%)
Feb 22, 2017	1672	1672	1641	1650	318	-21.94(-1.31%)
Feb 21, 2017	1681	1685	1654	1672	337	-8.77(-0.52%)
Feb 17, 2017		1681	1681	1681	0	+48.26(+2.96%)
Feb 16, 2017	1645	1645	1623	1632	491	-13.16(-0.80%)
Feb 15, 2017	1645	1667	1619	1645	480	-8.78(-0.53%)
Feb 14, 2017	1641	1663	1628	1654	579	+4.39(+0.27%)
Feb 13, 2017	1645	1663	1606	1650	748	+8.78(+0.54%)
Feb 10, 2017	1487	1663	1487	1641	868	+70.20(+4.47%)
Feb 09, 2017	1536	1580	1523	1571	735	+35.10(+2.29%)
Feb 08, 2017	1562	1566	1531	1536	290	-30.71(-1.96%)
Feb 07, 2017	1606	1606	1566	1566	420	-30.72(-1.92%)
Feb 06, 2017	1619	1619	1571	1597	375	-26.32(-1.62%)
Feb 03, 2017	1628	1641	1597	1623	529	+8.77(+0.54%)
Feb 02, 2017	1593	1628	1558	1615	599	+17.55(+1.10%)

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.