Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.46	13.46	13.46	0	-0.01(-0.07%)
Dec 28, 2017	13.27	13.47	13.27	13.47	780	+0.25(+1.85%)
Dec 27, 2017	13.34	13.35	13.10	13.22	3,400	+0.48(+3.81%)
Dec 26, 2017	12.74	12.74	12.74	12.74	140	-0.11(-0.83%)
Dec 21, 2017		12.85	12.85	12.85	135	-0.06(-0.49%)
Dec 20, 2017	12.91	12.91	12.91	12.91	130	+0.21(+1.65%)
Dec 19, 2017	12.64	12.70	12.64	12.70	570	-0.06(-0.43%)
Dec 18, 2017	12.55	12.76	12.55	12.76	1,300	+0.21(+1.63%)
Dec 15, 2017	12.58	12.58	12.55	12.55	1,125	+0.10(+0.80%)
Dec 14, 2017	12.45	12.45	12.45	12.45	175	+0.41(+3.41%)
Dec 12, 2017		12.04	12.04	12.04	2,335	+0.18(+1.52%)
Dec 07, 2017		11.86	11.86	11.86	40	-0.44(-3.58%)
Dec 04, 2017		12.30	12.30	12.30	135	+0.11(+0.90%)
Dec 01, 2017	12.19	12.19	12.19	12.19	355	-0.41(-3.25%)
Nov 29, 2017		12.60	12.60	12.60	0	+0.32(+2.61%)
Nov 28, 2017	12.52	12.52	12.28	12.28	425	-0.41(-3.23%)
Nov 21, 2017		12.69	12.69	12.69	0	+0.00(+0.00%)
Nov 20, 2017	12.69	12.69	12.69	12.69	125	+0.27(+2.17%)
Nov 16, 2017		12.42	12.42	12.42	0	+0.00(+0.00%)
Nov 15, 2017	12.26	12.42	12.26	12.42	3,425	+0.09(+0.73%)
Nov 14, 2017	12.46	12.46	12.33	12.33	850	-0.40(-3.14%)
Nov 09, 2017		12.73	12.73	12.73	0	-0.22(-1.70%)
Nov 08, 2017	12.95	12.95	12.95	12.95	195	+0.00(+0.00%)
Nov 06, 2017		12.95	12.95	12.95	45	-0.03(-0.23%)
Nov 01, 2017		12.98	12.98	12.98	25	+0.44(+3.51%)
Oct 31, 2017	12.54	12.54	12.54	12.54	310	-0.08(-0.63%)
Oct 30, 2017	12.62	12.62	12.62	12.62	330	-0.31(-2.40%)
Oct 26, 2017		12.93	12.93	12.93	135	-0.07(-0.54%)
Oct 25, 2017	13.00	13.00	13.00	13.00	295	-0.27(-2.00%)
Oct 23, 2017		13.27	13.27	13.27	25	+0.17(+1.26%)
Oct 20, 2017	13.10	13.10	13.10	13.10	17,455	-0.47(-3.50%)
Oct 17, 2017		13.57	13.57	13.57	0	-0.35(-2.48%)
Oct 16, 2017	13.79	13.92	13.79	13.92	3,880	+0.47(+3.49%)
Oct 13, 2017	13.45	13.45	13.45	13.45	1,000	+0.08(+0.60%)
Oct 11, 2017		13.37	13.37	13.37	1,605	+0.16(+1.21%)
Oct 09, 2017		13.21	13.21	13.21	2,590	+0.29(+2.24%)
Oct 06, 2017	12.92	12.92	12.92	12.92	340	+0.15(+1.17%)
Oct 03, 2017		12.77	12.77	12.77	8,010	+0.05(+0.37%)
Oct 02, 2017	12.72	12.72	12.72	12.72	400	+0.12(+0.97%)
Sep 29, 2017	12.60	12.60	12.60	12.60	4,220	+0.15(+1.20%)
Sep 27, 2017		12.45	12.45	12.45	20	+0.16(+1.27%)
Sep 26, 2017	12.21	12.29	12.21	12.29	1,114	-0.08(-0.61%)
Sep 25, 2017	12.37	12.37	12.37	12.37	100	-0.26(-2.06%)
Sep 22, 2017	12.70	12.74	12.63	12.63	2,029	+0.13(+1.04%)
Sep 21, 2017	12.44	12.50	12.44	12.50	8,163	-0.19(-1.50%)
Sep 20, 2017	12.69	12.69	12.69	12.69	155	-0.02(-0.16%)
Sep 19, 2017	12.71	12.71	12.71	12.71	150	-0.04(-0.31%)
Sep 18, 2017	12.75	12.75	12.75	12.75	160	+0.13(+1.03%)
Sep 15, 2017	12.62	12.62	12.62	12.62	200	-0.04(-0.32%)
Sep 14, 2017	12.72	12.72	12.66	12.66	466	-0.28(-2.16%)
Sep 13, 2017	12.89	12.94	12.89	12.94	12,100	-0.30(-2.27%)
Sep 12, 2017	13.24	13.24	13.24	13.24	225	-0.31(-2.29%)
Sep 11, 2017	13.55	13.55	13.55	13.55	100	+0.41(+3.12%)
Sep 08, 2017	13.44	13.44	13.14	13.14	1,313	-0.47(-3.45%)
Sep 07, 2017	13.54	13.79	13.54	13.61	33,162	+0.11(+0.81%)
Sep 06, 2017	13.70	13.70	13.50	13.50	10,180	-0.01(-0.07%)
Sep 05, 2017	13.69	13.69	13.51	13.51	2,100	-0.14(-1.03%)
Sep 01, 2017		13.49	13.49	13.65	2,200	+0.16(+1.19%)
Aug 31, 2017	13.28	13.49	13.28	13.49	2,645	+0.29(+2.20%)
Aug 30, 2017	13.20	13.20	13.20	13.20	190	-0.10(-0.75%)
Aug 29, 2017	13.30	13.30	13.30	13.30	607	+0.25(+1.92%)
Aug 28, 2017	13.05	13.05	13.05	13.05	115	-0.03(-0.23%)
Aug 25, 2017	13.52	13.52	13.08	13.08	11,815	+0.47(+3.72%)
Aug 23, 2017		12.61	12.61	12.61	0	+0.19(+1.54%)
Aug 22, 2017	12.49	12.66	12.42	12.42	2,460	+0.21(+1.72%)
Aug 21, 2017	12.21	12.21	12.21	12.21	1,090	+0.16(+1.33%)
Aug 18, 2017	12.05	12.05	12.05	12.05	550	-0.02(-0.17%)
Aug 17, 2017	12.07	12.07	12.07	12.07	2,510	-0.02(-0.17%)
Aug 16, 2017	12.10	12.10	12.09	12.09	16,420	-0.26(-2.11%)
Aug 09, 2017		12.35	12.35	12.35	84	+0.04(+0.32%)
Aug 08, 2017	12.31	12.31	12.31	12.31	885	+0.11(+0.90%)
Aug 04, 2017		12.20	12.20	12.20	55	-0.11(-0.89%)
Aug 02, 2017		12.31	12.31	12.31	14,364	-0.18(-1.44%)
Jul 31, 2017		12.49	12.49	12.49	0	+0.29(+2.38%)
Jul 28, 2017	12.26	12.26	12.20	12.20	17,060	-0.05(-0.41%)
Jul 27, 2017	12.45	12.45	12.21	12.25	1,260	-0.20(-1.61%)
Jul 26, 2017	12.45	12.45	12.45	12.45	345	+0.15(+1.22%)
Jul 25, 2017	12.30	12.30	12.30	12.30	750	+0.73(+6.31%)
Jul 20, 2017		11.57	11.57	11.57	9,025	+0.17(+1.49%)
Jul 18, 2017		11.40	11.40	11.40	0	-0.20(-1.72%)
Jul 17, 2017	11.61	11.61	11.60	11.60	1,000	+0.45(+4.04%)
Jul 14, 2017	11.25	11.25	11.15	11.15	8,340	+0.50(+4.69%)
Jul 11, 2017		10.65	10.65	10.65	0	+0.07(+0.66%)
Jul 05, 2017		10.58	10.58	10.58	0	+0.65(+6.55%)
Jul 03, 2017	9.930	9.930	9.930	9.930	0	+0.00(+0.00%)
Jun 28, 2017		9.930	9.930	9.930	0	+0.47(+4.97%)
Jun 26, 2017		9.460	9.460	9.460	65	-0.31(-3.17%)
Jun 23, 2017	9.770	9.770	9.770	9.770	820	+0.00(+0.03%)
Jun 22, 2017	9.768	9.768	9.768	9.768	180	+0.15(+1.53%)
Jun 21, 2017	9.620	9.620	9.620	9.620	190	-0.27(-2.73%)
Jun 16, 2017		9.890	9.890	9.890	90	-0.26(-2.56%)
Jun 12, 2017		10.15	10.15	10.15	0	-0.43(-4.06%)
Jun 09, 2017	10.58	10.58	10.58	10.58	360	+0.55(+5.48%)
Jun 06, 2017		10.03	10.03	10.03	0	-0.27(-2.62%)
May 31, 2017		10.30	10.30	10.30	12,090	-0.05(-0.48%)
May 30, 2017	10.36	10.36	10.35	10.35	464	-0.49(-4.52%)
May 25, 2017		10.84	10.84	10.84	7,880	+0.24(+2.31%)
May 24, 2017	10.69	10.72	10.60	10.60	5,005	-0.09(-0.89%)
May 23, 2017	10.65	10.71	10.65	10.69	7,975	-0.09(-0.83%)
May 22, 2017	10.65	10.78	10.65	10.78	149,195	+0.18(+1.70%)
May 19, 2017	10.64	10.64	10.60	10.60	42,765	+0.29(+2.81%)
May 17, 2017		10.31	10.31	10.31	0	+0.16(+1.58%)
May 15, 2017		10.15	10.15	10.15	0	+0.27(+2.73%)
May 05, 2017		9.880	9.880	9.880	0	-0.41(-3.98%)
May 03, 2017		10.29	10.29	10.29	0	-0.39(-3.65%)
Apr 25, 2017		10.68	10.68	10.68	25	-0.02(-0.19%)
Apr 24, 2017	10.70	10.70	10.70	10.70	200	+0.33(+3.18%)
Apr 13, 2017		10.37	10.37	10.37	0	-0.34(-3.17%)
Apr 11, 2017		10.71	10.71	10.71	0	+0.03(+0.28%)
Apr 07, 2017		10.68	10.68	10.68	0	+0.45(+4.40%)
Apr 03, 2017		10.23	10.23	10.23	0	-0.16(-1.54%)
Mar 31, 2017	10.39	10.39	10.39	10.39	3,500	+0.04(+0.39%)
Mar 30, 2017	10.25	10.35	10.25	10.35	4,100	-0.26(-2.45%)
Mar 23, 2017		10.61	10.61	10.61	0	+0.13(+1.24%)
Mar 17, 2017		10.48	10.48	10.48	0	+0.74(+7.60%)
Mar 14, 2017		9.740	9.740	9.740	50	+0.54(+5.87%)
Mar 10, 2017		9.200	9.200	9.200	0	+0.11(+1.21%)
Mar 09, 2017	9.250	9.250	9.090	9.090	8,000	-0.62(-6.39%)
Mar 06, 2017		9.710	9.710	9.710	5	-0.31(-3.09%)
Feb 28, 2017		10.02	10.02	10.02	0	+0.07(+0.70%)
Feb 24, 2017		9.950	9.950	9.950	0	-0.65(-6.13%)
Feb 23, 2017	10.60	10.60	10.60	10.60	2,904	-0.10(-0.93%)
Feb 21, 2017		10.70	10.70	10.70	240	-0.30(-2.73%)
Feb 13, 2017		11.00	11.00	11.00	0	+0.37(+3.48%)
Feb 10, 2017	10.63	10.63	10.63	10.63	750	+0.33(+3.20%)
Feb 08, 2017		10.30	10.30	10.30	0	+0.15(+1.48%)
Feb 03, 2017		10.15	10.15	10.15	0	-0.30(-2.87%)
Feb 01, 2017		10.45	10.45	10.45	0	+0.05(+0.48%)
Jan 30, 2017		10.40	10.40	10.40	0	-0.01(-0.10%)
Jan 26, 2017		10.41	10.41	10.41	0	-0.53(-4.84%)
Jan 25, 2017	10.90	10.94	10.90	10.94	2,538	+0.69(+6.75%)
Jan 24, 2017	10.50	10.50	10.25	10.25	700	+0.48(+4.89%)
Jan 23, 2017	9.820	10.04	9.770	9.770	49,410	+0.66(+7.24%)
Jan 19, 2017		9.110	9.110	9.110	0	+0.00(+0.00%)
Jan 18, 2017	9.110	9.110	9.110	9.110	568	+0.38(+4.35%)
Jan 12, 2017		8.730	8.730	8.730	0	-0.02(-0.23%)
Jan 05, 2017		8.750	8.750	8.750	0	+0.33(+3.92%)

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.