Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	12.40	12.40	12.39	12.40	7,153	+0.05(+0.37%)
Oct 28, 2016	12.45	12.52	12.36	12.36	4,945	-0.01(-0.11%)
Oct 27, 2016	12.54	12.54	12.36	12.37	6,907	-0.08(-0.63%)
Oct 26, 2016	12.45	12.54	12.45	12.45	8,379	-0.05(-0.37%)
Oct 25, 2016	12.46	12.63	12.43	12.50	11,301	+0.00(+0.00%)
Oct 24, 2016	12.40	12.65	12.36	12.50	12,791	-0.05(-0.37%)
Oct 21, 2016	12.45	12.77	12.45	12.54	5,028	+0.09(+0.74%)
Oct 20, 2016	12.36	12.45	12.36	12.45	21,133	+0.09(+0.74%)
Oct 19, 2016	12.31	12.36	12.31	12.36	4,898	+0.00(+0.00%)
Oct 18, 2016	12.24	12.40	12.24	12.36	10,678	+0.00(+0.00%)
Oct 17, 2016	12.45	12.45	12.31	12.36	7,582	+0.12(+0.98%)
Oct 14, 2016	12.28	12.59	12.24	12.24	3,963	+0.01(+0.08%)
Oct 13, 2016	12.17	12.40	12.17	12.23	28,073	-0.15(-1.19%)
Oct 12, 2016	12.53	12.53	12.35	12.38	24,695	-0.17(-1.32%)
Oct 10, 2016	12.65	12.54	12.54	12.54	54	-0.12(-0.94%)
Oct 07, 2016	12.31	12.66	12.31	12.66	7,469	+0.12(+0.96%)
Oct 05, 2016	12.54	12.54	12.54	12.54	66	+0.12(+0.95%)
Oct 04, 2016	12.59	12.59	12.27	12.42	14,778	-0.22(-1.74%)
Oct 03, 2016	12.63	12.70	12.61	12.64	3,478	+0.01(+0.11%)
Sep 30, 2016	12.32	12.94	12.32	12.63	26,927	+0.32(+2.57%)
Sep 29, 2016	12.62	12.62	12.28	12.31	10,014	+0.05(+0.37%)
Sep 28, 2016	12.51	12.73	12.27	12.27	10,231	-0.07(-0.60%)
Sep 27, 2016	12.62	12.62	12.33	12.34	802	-0.11(-0.85%)
Sep 26, 2016	12.40	12.45	12.24	12.45	1,028	+0.06(+0.52%)
Sep 23, 2016	12.38	12.38	12.38	12.38	251	+0.17(+1.39%)
Sep 22, 2016	12.17	12.27	12.17	12.21	7,031	+0.13(+1.06%)
Sep 21, 2016	12.00	12.27	11.98	12.08	25,751	+0.14(+1.15%)
Sep 20, 2016	12.13	12.13	11.90	11.95	2,184	+0.04(+0.29%)
Sep 19, 2016	12.71	12.71	11.90	11.91	3,342	-0.70(-5.58%)
Sep 16, 2016	11.99	12.71	11.98	12.61	8,679	+0.70(+5.84%)
Sep 15, 2016	11.69	11.92	11.67	11.92	10,524	+0.03(+0.23%)
Sep 14, 2016	11.90	11.99	11.67	11.89	5,538	-0.01(-0.08%)
Sep 13, 2016	12.07	12.07	11.90	11.90	1,024	-0.01(-0.08%)
Sep 12, 2016	11.41	11.91	11.41	11.91	11,867	+0.27(+2.28%)
Sep 09, 2016	11.62	11.64	11.54	11.64	1,037	-0.11(-0.94%)
Sep 08, 2016	11.67	11.94	11.49	11.75	1,685	-0.01(-0.08%)
Sep 07, 2016	11.90	12.27	11.68	11.76	5,068	-0.13(-1.08%)
Sep 06, 2016	11.76	11.95	11.63	11.89	8,039	+0.20(+1.72%)
Sep 01, 2016	12.17	11.69	11.69	11.69	5,025	-0.43(-3.55%)
Aug 31, 2016	11.99	12.26	11.94	12.12	9,757	+0.12(+0.99%)
Aug 30, 2016	11.85	12.00	11.73	12.00	7,225	+0.28(+2.40%)
Aug 29, 2016	12.06	12.06	11.26	11.72	2,605	-0.19(-1.59%)
Aug 25, 2016	11.90	11.91	11.91	11.91	107	-0.01(-0.08%)
Aug 24, 2016	11.92	11.92	11.92	11.92	128	+0.02(+0.15%)
Aug 23, 2016	11.89	11.98	11.89	11.90	1,623	-0.08(-0.69%)
Aug 22, 2016	12.01	12.01	11.81	11.98	4,169	+0.10(+0.81%)
Aug 19, 2016	11.87	11.93	11.73	11.89	13,250	+0.16(+1.41%)
Aug 18, 2016	11.89	11.90	11.17	11.72	10,010	-0.13(-1.08%)
Aug 17, 2016	11.86	11.86	11.85	11.85	568	-0.09(-0.72%)
Aug 16, 2016	12.04	12.15	11.92	11.94	5,456	+0.10(+0.83%)
Aug 15, 2016	11.93	11.93	11.84	11.84	875	-0.05(-0.44%)
Aug 11, 2016	11.88	11.89	11.89	11.89	3	-0.27(-2.26%)
Aug 10, 2016	11.69	12.17	11.69	12.17	395	+0.33(+2.80%)
Aug 09, 2016	11.83	11.85	11.83	11.83	2,037	+0.09(+0.77%)
Aug 08, 2016	11.70	11.77	11.55	11.74	5,130	+0.22(+1.90%)
Aug 05, 2016	11.73	11.76	11.52	11.52	3,985	-0.24(-2.02%)
Aug 04, 2016	11.63	11.76	11.63	11.76	2,735	+0.16(+1.35%)
Aug 03, 2016	11.52	11.61	11.52	11.61	1,791	+0.11(+0.95%)
Aug 02, 2016	11.38	11.50	11.38	11.50	2,114	+0.15(+1.29%)
Aug 01, 2016	11.28	11.39	11.28	11.35	4,059	-0.09(-0.80%)
Jul 29, 2016	11.35	11.44	11.18	11.44	4,002	-0.04(-0.34%)
Jul 28, 2016	11.40	11.53	11.26	11.48	31,680	+0.04(+0.34%)
Jul 27, 2016	11.62	11.62	11.44	11.44	1,433	-0.09(-0.79%)
Jul 26, 2016	11.16	11.63	11.16	11.53	41,063	+0.54(+4.91%)
Jul 25, 2016	11.39	11.39	10.98	10.99	39,206	-0.40(-3.53%)
Jul 22, 2016	11.68	11.68	11.40	11.40	2,676	-0.09(-0.80%)
Jul 21, 2016	11.41	11.63	11.41	11.49	9,291	+0.08(+0.73%)
Jul 20, 2016	11.44	11.44	11.41	11.41	546	-0.04(-0.32%)
Jul 19, 2016	11.40	11.44	11.40	11.44	19,162	+0.05(+0.40%)
Jul 18, 2016	11.37	11.42	11.37	11.40	2,289	-0.04(-0.36%)
Jul 15, 2016	11.17	11.49	11.17	11.44	46,645	+0.22(+2.00%)
Jul 12, 2016	11.02	11.21	11.21	11.21	119	+0.23(+2.08%)
Jul 11, 2016	10.87	11.08	10.87	10.98	11,085	+0.16(+1.44%)
Jul 08, 2016	10.83	10.83	10.83	10.83	304	-0.15(-1.34%)
Jul 07, 2016	10.90	10.98	10.90	10.98	334	+0.09(+0.85%)
Jul 05, 2016	10.71	11.18	10.71	10.88	1,543	-0.19(-1.74%)
Jul 01, 2016	11.07	11.08	11.08	11.08	3,714	+0.07(+0.67%)
Jun 30, 2016	11.00	11.05	10.72	11.00	15,197	+0.01(+0.06%)
Jun 29, 2016	11.21	11.22	11.00	11.00	879	+0.00(+0.02%)
Jun 28, 2016	11.20	11.20	10.99	10.99	608	-0.06(-0.58%)
Jun 27, 2016	11.12	11.29	11.06	11.06	7,776	-0.20(-1.79%)
Jun 24, 2016	11.16	11.29	11.16	11.26	1,601	+0.14(+1.23%)
Jun 23, 2016	11.12	11.48	11.12	11.12	7,601	-0.11(-0.94%)
Jun 22, 2016	11.25	11.44	11.13	11.23	14,261	-0.12(-1.09%)
Jun 21, 2016	11.49	11.49	11.26	11.35	2,811	-0.18(-1.59%)
Jun 20, 2016	11.51	11.53	11.34	11.53	6,929	+0.32(+2.86%)
Jun 17, 2016	11.23	11.24	11.21	11.21	2,621	-0.03(-0.24%)
Jun 16, 2016	11.23	11.25	11.22	11.24	5,559	+0.10(+0.89%)
Jun 15, 2016	11.17	11.35	11.11	11.14	5,383	-0.13(-1.12%)
Jun 13, 2016	11.22	11.27	11.27	11.27	983	-0.04(-0.36%)
Jun 10, 2016	11.31	11.31	11.31	11.31	264	-0.13(-1.16%)
Jun 08, 2016	11.46	11.44	11.44	11.44	4	+0.02(+0.16%)
Jun 07, 2016	11.31	11.42	11.31	11.42	610	-0.01(-0.08%)
Jun 06, 2016	11.60	11.60	11.27	11.43	1,597	-0.19(-1.65%)
Jun 01, 2016	11.26	11.63	11.63	11.63	7,756	+0.49(+4.35%)
May 31, 2016	11.24	11.25	11.14	11.14	1,799	-0.34(-2.95%)
May 27, 2016	11.60	11.48	11.48	11.48	983	-0.13(-1.14%)
May 26, 2016	11.22	11.61	11.22	11.61	1,321	+0.07(+0.60%)
May 25, 2016	11.46	11.63	11.41	11.54	3,615	+0.11(+0.96%)
May 24, 2016	11.39	11.62	11.32	11.43	4,375	-0.07(-0.64%)
May 23, 2016	11.48	11.61	11.48	11.51	1,697	+0.16(+1.37%)
May 20, 2016	11.44	11.44	11.35	11.35	406	-0.01(-0.08%)
May 19, 2016	11.40	11.40	11.36	11.36	384	-0.09(-0.80%)
May 18, 2016	11.49	11.49	11.41	11.45	1,313	+0.01(+0.08%)
May 17, 2016	11.57	11.58	11.44	11.44	2,538	-0.16(-1.34%)
May 16, 2016	11.59	11.60	11.59	11.60	651	-0.05(-0.39%)
May 13, 2016	11.64	11.64	11.64	11.64	278	+0.17(+1.52%)
May 12, 2016	11.47	11.47	11.47	11.47	209	-0.18(-1.57%)
May 11, 2016	11.56	11.67	11.56	11.65	754	+0.11(+0.95%)
May 10, 2016	11.61	11.64	11.54	11.54	978	+0.11(+1.00%)
May 09, 2016	11.47	11.49	11.31	11.43	68,193	-0.22(-1.92%)
May 06, 2016	11.46	11.67	11.46	11.65	1,974	+0.17(+1.52%)
May 05, 2016	11.46	11.48	11.46	11.48	864	-0.07(-0.63%)
May 04, 2016	11.44	11.55	11.44	11.55	736	+0.11(+0.96%)
May 03, 2016	11.35	11.44	11.35	11.44	4,895	+0.00(+0.00%)
May 02, 2016	11.37	11.68	11.35	11.44	7,947	-0.04(-0.32%)
Apr 29, 2016	11.70	11.70	11.35	11.48	3,370	-0.22(-1.88%)
Apr 28, 2016	11.74	11.75	11.64	11.70	3,417	-0.06(-0.54%)
Apr 26, 2016	11.74	11.76	11.76	11.76	122	+0.01(+0.08%)
Apr 25, 2016	11.65	11.75	11.65	11.75	6,621	+0.11(+0.94%)
Apr 22, 2016	11.66	11.74	11.64	11.64	1,247	-0.06(-0.55%)
Apr 21, 2016	11.66	11.71	11.66	11.71	255	+0.02(+0.16%)
Apr 20, 2016	11.65	11.69	11.58	11.69	3,059	+0.11(+0.95%)
Apr 19, 2016	11.58	11.58	11.57	11.58	816	+0.05(+0.40%)
Apr 18, 2016	11.62	11.63	11.48	11.53	3,335	-0.05(-0.47%)
Apr 15, 2016	11.38	11.74	11.35	11.59	8,785	+0.23(+2.06%)
Apr 14, 2016	11.12	11.47	11.12	11.36	8,605	-0.01(-0.12%)
Apr 13, 2016	11.30	11.37	11.19	11.37	2,111	+0.02(+0.16%)
Apr 12, 2016	11.45	11.45	11.17	11.35	2,728	-0.10(-0.88%)
Apr 11, 2016	11.57	11.62	11.35	11.45	6,657	-0.22(-1.88%)
Apr 08, 2016	11.63	11.72	11.40	11.67	17,226	-0.03(-0.23%)
Apr 07, 2016	11.54	11.74	11.24	11.70	5,055	+0.04(+0.31%)
Apr 06, 2016	11.68	11.72	11.06	11.66	3,410	-0.05(-0.47%)
Apr 05, 2016	11.60	11.72	11.56	11.72	3,836	+0.15(+1.27%)
Apr 04, 2016	11.41	11.74	11.35	11.57	24,626	+0.06(+0.56%)
Apr 01, 2016	11.59	11.76	11.49	11.51	8,761	-0.08(-0.71%)
Mar 31, 2016	11.60	11.69	11.43	11.59	3,027	-0.17(-1.48%)
Mar 30, 2016	11.65	11.76	11.63	11.76	3,331	+0.09(+0.78%)
Mar 29, 2016	11.65	11.70	11.64	11.67	2,326	-0.09(-0.78%)
Mar 28, 2016	11.73	11.77	11.53	11.76	12,449	-0.05(-0.39%)
Mar 24, 2016	11.49	11.81	11.81	11.81	5,243	+0.01(+0.08%)
Mar 23, 2016	11.78	11.81	11.20	11.80	3,189	+0.13(+1.10%)
Mar 22, 2016	11.64	11.86	11.54	11.67	10,017	+0.03(+0.24%)
Mar 21, 2016	11.52	11.73	11.27	11.64	4,323	+0.04(+0.32%)
Mar 18, 2016	11.43	11.61	10.98	11.61	130,351	+0.46(+4.11%)
Mar 17, 2016	11.53	11.72	11.08	11.15	23,955	-0.31(-2.72%)
Mar 16, 2016	11.81	11.81	11.44	11.46	11,467	-0.39(-3.32%)
Mar 15, 2016	11.89	11.89	11.46	11.85	9,559	+0.15(+1.25%)
Mar 14, 2016	12.04	12.17	11.61	11.71	24,393	-0.22(-1.84%)
Mar 11, 2016	11.71	12.12	11.71	11.93	21,832	+0.21(+1.80%)
Mar 10, 2016	11.75	11.76	11.31	11.72	25,340	+0.09(+0.79%)
Mar 09, 2016	11.53	11.85	11.40	11.63	10,404	+0.25(+2.17%)
Mar 08, 2016	11.55	11.67	11.26	11.38	17,471	-0.28(-2.43%)
Mar 07, 2016	10.90	11.86	10.85	11.66	38,900	+0.87(+8.06%)
Mar 04, 2016	10.87	10.92	10.78	10.79	1,567	-0.05(-0.51%)
Mar 03, 2016	10.97	10.98	10.80	10.85	1,575	-0.13(-1.17%)
Mar 02, 2016	10.77	10.98	10.60	10.98	25,007	+0.36(+3.41%)
Mar 01, 2016	10.62	10.70	10.61	10.61	1,253	+0.00(+0.04%)
Feb 29, 2016	10.60	10.92	10.60	10.61	2,069	-0.02(-0.17%)
Feb 26, 2016	10.61	10.68	10.61	10.63	4,582	+0.01(+0.09%)
Feb 25, 2016	10.61	11.44	10.55	10.62	5,171	+0.01(+0.09%)
Feb 24, 2016	10.53	10.63	10.53	10.61	2,297	-0.14(-1.29%)
Feb 23, 2016	10.62	10.76	10.62	10.75	2,722	+0.01(+0.09%)
Feb 22, 2016	10.76	10.76	10.62	10.74	12,413	+0.12(+1.12%)
Feb 19, 2016	10.61	10.66	10.61	10.62	1,582	-0.00(-0.03%)
Feb 18, 2016	10.71	10.71	10.62	10.62	713	-0.01(-0.05%)
Feb 17, 2016	10.65	10.65	10.57	10.63	7,508	-0.02(-0.17%)
Feb 16, 2016	10.44	10.66	10.44	10.65	1,458	+0.05(+0.52%)
Feb 12, 2016	10.44	10.59	10.59	10.59	17,697	+0.04(+0.35%)
Feb 11, 2016	10.55	10.55	10.55	10.55	4,551	-0.19(-1.79%)
Feb 10, 2016	10.75	10.75	10.75	10.75	290	+0.12(+1.12%)
Feb 09, 2016	10.86	10.86	10.61	10.63	12,727	-0.01(-0.09%)
Feb 08, 2016	10.61	10.64	10.61	10.64	4,252	+0.00(+0.00%)
Feb 05, 2016	10.65	10.81	10.61	10.64	10,422	-0.02(-0.17%)
Feb 04, 2016	10.61	10.66	10.61	10.66	6,463	+0.05(+0.52%)
Feb 03, 2016	10.43	10.62	10.38	10.60	4,661	+0.09(+0.87%)
Feb 02, 2016	10.93	10.93	10.33	10.51	42,901	-0.57(-5.12%)
Feb 01, 2016	11.07	11.20	10.81	11.08	1,765	-0.04(-0.33%)
Jan 29, 2016	10.89	11.21	10.79	11.11	14,836	+0.21(+1.93%)
Jan 28, 2016	10.87	10.90	10.87	10.90	1,201	+0.13(+1.19%)
Jan 27, 2016	10.77	10.81	10.77	10.77	2,770	+0.02(+0.17%)
Jan 26, 2016	10.66	10.76	10.66	10.76	8,962	+0.22(+2.09%)
Jan 25, 2016	10.67	10.77	10.54	10.54	2,535	-0.23(-2.13%)
Jan 22, 2016	10.69	10.80	10.69	10.77	4,545	-0.03(-0.30%)
Jan 21, 2016	10.81	10.82	10.79	10.80	8,088	-0.02(-0.21%)
Jan 20, 2016	10.86	10.87	10.82	10.82	4,238	-0.06(-0.59%)
Jan 19, 2016	10.98	10.98	10.88	10.88	3,093	+0.00(+0.00%)
Jan 15, 2016	11.17	10.88	10.88	10.88	5,243	-0.27(-2.46%)
Jan 14, 2016	11.17	11.19	11.16	11.16	1,986	-0.02(-0.16%)
Jan 13, 2016	11.29	11.31	11.18	11.18	6,811	+0.01(+0.08%)
Jan 12, 2016	11.46	11.46	11.09	11.17	69,939	-0.41(-3.56%)
Jan 11, 2016	11.59	11.89	11.46	11.58	24,804	-0.05(-0.47%)
Jan 08, 2016	11.76	11.76	11.63	11.63	1,652	-0.26(-2.16%)
Jan 07, 2016	11.58	11.89	11.58	11.89	29,221	-0.25(-2.04%)
Jan 06, 2016	11.84	12.39	11.63	12.14	8,205	+0.24(+2.00%)
Jan 05, 2016	11.67	12.11	11.67	11.90	7,828	+0.38(+3.34%)
Jan 04, 2016	11.71	11.76	11.52	11.52	1,829	-0.27(-2.25%)
Dec 31, 2015	11.78	11.78	11.78	11.78	9,722	+0.10(+0.86%)
Dec 30, 2015	11.53	11.89	11.53	11.68	16,014	+0.20(+1.75%)
Dec 29, 2015	11.53	11.53	11.53	11.48	3,681	+0.02(+0.16%)
Dec 28, 2015	11.53	11.53	11.46	11.46	10,945	+0.04(+0.32%)
Dec 24, 2015	11.53	11.42	11.42	11.42	3,058	-0.09(-0.80%)
Dec 23, 2015	11.38	11.53	11.35	11.52	15,774	+0.15(+1.29%)
Dec 22, 2015	11.36	11.53	11.35	11.37	863	-0.16(-1.35%)
Dec 21, 2015	11.53	11.53	11.51	11.52	3,426	-0.05(-0.47%)
Dec 18, 2015	11.58	11.58	11.40	11.58	18,384	-0.18(-1.56%)
Dec 17, 2015	11.52	11.76	11.49	11.76	6,064	+0.23(+1.99%)
Dec 16, 2015	11.53	11.53	11.53	11.53	2,062	-0.00(-0.01%)
Dec 15, 2015	11.53	11.53	11.53	11.53	7,019	-0.04(-0.32%)
Dec 14, 2015	11.49	11.75	11.33	11.57	6,956	+0.23(+2.02%)
Dec 11, 2015	11.32	11.49	11.32	11.34	4,379	-0.06(-0.49%)
Dec 10, 2015	11.49	11.49	11.40	11.40	703	-0.12(-1.03%)
Dec 09, 2015	11.45	11.72	11.32	11.52	127,952	-0.02(-0.16%)
Dec 08, 2015	11.44	11.53	11.44	11.53	81,540	+0.00(+0.00%)
Dec 07, 2015	11.44	11.53	11.44	11.53	1,745	+0.03(+0.24%)
Dec 04, 2015	11.45	11.57	11.45	11.51	1,653	-0.09(-0.79%)
Dec 03, 2015	11.49	11.60	11.45	11.60	5,409	+0.12(+1.04%)
Dec 02, 2015	11.40	11.49	11.40	11.48	3,538	+0.10(+0.88%)
Dec 01, 2015	11.40	11.40	11.38	11.38	325	-0.14(-1.19%)
Nov 30, 2015	11.54	11.54	11.37	11.52	4,073	+0.07(+0.64%)
Nov 27, 2015	11.35	11.55	11.35	11.44	4,279	-0.13(-1.11%)
Nov 25, 2015	11.61	11.57	11.57	11.57	218	-0.08(-0.71%)
Nov 24, 2015	11.53	11.65	11.53	11.65	273	+0.24(+2.08%)
Nov 23, 2015	11.42	11.42	11.36	11.41	1,802	-0.01(-0.08%)
Nov 20, 2015	11.66	11.66	11.42	11.42	4,754	-0.24(-2.04%)
Nov 19, 2015	11.37	11.71	11.31	11.66	17,324	+0.39(+3.49%)
Nov 18, 2015	11.31	11.34	11.27	11.27	2,384	-0.05(-0.40%)
Nov 17, 2015	11.39	11.40	11.31	11.31	1,687	+0.04(+0.32%)
Nov 16, 2015	11.32	11.40	11.28	11.28	7,637	-0.01(-0.08%)
Nov 13, 2015	11.37	11.40	11.29	11.29	1,490	-0.10(-0.88%)
Nov 12, 2015	11.62	11.62	11.31	11.39	4,174	-0.25(-2.12%)
Nov 11, 2015	11.41	11.76	11.41	11.63	1,081	+0.14(+1.19%)
Nov 10, 2015	11.31	11.67	11.31	11.50	2,806	+0.16(+1.37%)
Nov 09, 2015	11.38	11.76	11.34	11.34	16,513	+0.05(+0.49%)
Nov 06, 2015	11.48	11.69	11.28	11.29	13,889	-0.12(-1.04%)
Nov 05, 2015	11.28	11.55	11.25	11.41	12,000	+0.05(+0.48%)
Nov 04, 2015	11.68	11.70	11.33	11.35	17,927	-0.04(-0.32%)
Nov 03, 2015	11.24	11.44	11.12	11.39	8,741	+0.04(+0.32%)

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.