Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	14.24	14.26	14.03	14.05	14,586	-0.22(-1.52%)
Mar 30, 2017	13.96	14.28	13.96	14.27	13,313	+0.24(+1.71%)
Mar 29, 2017	13.94	14.07	13.89	14.03	17,460	+0.35(+2.54%)
Mar 28, 2017	13.98	14.14	13.68	13.68	20,874	-0.34(-2.44%)
Mar 27, 2017	13.87	14.07	13.77	14.02	25,702	+0.02(+0.16%)
Mar 24, 2017	13.80	14.02	13.80	14.00	31,558	+0.20(+1.45%)
Mar 23, 2017	13.61	13.89	13.61	13.80	29,098	+0.22(+1.60%)
Mar 22, 2017	13.85	13.85	13.58	13.58	19,134	-0.20(-1.45%)
Mar 21, 2017	14.09	14.11	13.78	13.78	20,276	-0.29(-2.07%)
Mar 20, 2017	14.29	14.29	14.01	14.07	18,680	-0.19(-1.32%)
Mar 17, 2017	14.29	14.59	14.26	14.26	42,934	+0.03(+0.24%)
Mar 16, 2017	14.37	14.64	14.23	14.23	21,086	-0.23(-1.62%)
Mar 15, 2017	14.33	14.52	14.28	14.46	28,195	+0.21(+1.44%)
Mar 14, 2017	14.21	14.34	14.21	14.26	23,508	-0.01(-0.08%)
Mar 13, 2017	14.36	14.54	14.26	14.27	15,738	-0.06(-0.40%)
Mar 10, 2017	14.15	14.41	14.15	14.33	16,513	+0.09(+0.64%)
Mar 09, 2017	13.90	14.23	13.90	14.23	13,849	+0.29(+2.09%)
Mar 08, 2017	14.01	14.06	13.91	13.94	13,451	-0.14(-1.01%)
Mar 07, 2017	14.02	14.14	14.01	14.09	10,130	+0.09(+0.61%)
Mar 06, 2017	14.27	14.27	13.98	14.00	19,447	-0.38(-2.66%)
Mar 03, 2017	14.43	14.49	14.22	14.38	34,373	-0.05(-0.32%)
Mar 02, 2017	14.64	14.66	14.43	14.43	11,484	-0.19(-1.29%)
Mar 01, 2017	14.55	14.74	14.34	14.62	26,298	+0.15(+1.02%)
Feb 28, 2017	14.47	14.52	14.39	14.47	4,408	-0.05(-0.31%)
Feb 27, 2017	14.54	14.67	14.48	14.51	5,281	-0.07(-0.51%)
Feb 24, 2017	14.84	14.84	14.56	14.59	6,754	-0.28(-1.91%)
Feb 23, 2017	14.82	14.97	14.81	14.87	13,622	+0.07(+0.50%)
Feb 22, 2017	14.87	14.87	14.73	14.80	15,529	-0.09(-0.57%)
Feb 21, 2017	14.89	14.96	14.84	14.88	5,909	-0.06(-0.38%)
Feb 17, 2017		14.94	14.94	14.94	0	-0.01(-0.04%)
Feb 16, 2017	14.83	14.98	14.83	14.95	14,795	+0.13(+0.88%)
Feb 15, 2017	14.96	14.96	14.81	14.81	11,870	-0.10(-0.68%)
Feb 14, 2017	15.00	15.00	14.81	14.92	8,623	-0.05(-0.30%)
Feb 13, 2017	14.97	15.08	14.88	14.96	23,406	+0.08(+0.54%)
Feb 10, 2017	14.44	15.06	14.44	14.88	29,207	+0.43(+2.99%)
Feb 09, 2017	14.24	14.46	14.21	14.45	28,628	+0.20(+1.40%)
Feb 08, 2017	14.05	14.28	14.02	14.25	13,526	+0.16(+1.17%)
Feb 07, 2017	13.93	14.09	13.88	14.09	17,482	+0.09(+0.65%)
Feb 06, 2017	14.18	14.18	13.88	13.99	13,042	-0.27(-1.91%)
Feb 03, 2017	14.09	14.28	14.07	14.27	7,372	+0.12(+0.84%)
Feb 02, 2017	13.97	14.15	13.97	14.15	6,029	+0.18(+1.30%)
Feb 01, 2017	14.21	14.25	13.93	13.97	35,371	+0.06(+0.45%)
Jan 31, 2017	14.28	14.36	13.90	13.90	31,281	-0.36(-2.55%)
Jan 30, 2017	14.11	14.36	14.09	14.27	9,720	+0.11(+0.76%)
Jan 27, 2017	14.22	14.36	14.15	14.16	29,985	-0.03(-0.20%)
Jan 26, 2017	14.42	14.47	14.16	14.19	17,575	-0.13(-0.87%)
Jan 25, 2017	14.21	14.59	14.21	14.31	13,480	+0.11(+0.80%)
Jan 24, 2017	14.17	14.33	14.12	14.20	18,270	+0.23(+1.63%)
Jan 23, 2017	14.04	14.15	13.92	13.97	20,514	-0.07(-0.49%)
Jan 20, 2017	14.07	14.17	13.97	14.04	10,771	-0.04(-0.28%)
Jan 19, 2017	14.15	14.25	14.05	14.08	18,319	-0.13(-0.92%)
Jan 18, 2017	14.32	14.38	14.19	14.21	29,818	-0.19(-1.30%)
Jan 17, 2017	14.28	14.47	14.28	14.40	18,389	+0.13(+0.94%)
Jan 13, 2017		14.26	14.26	14.26	0	+0.24(+1.72%)
Jan 12, 2017	13.60	14.09	13.60	14.02	12,720	+0.44(+3.22%)
Jan 11, 2017	13.56	13.73	13.54	13.59	7,765	-0.06(-0.46%)
Jan 10, 2017	13.94	13.94	13.46	13.65	63,476	-0.30(-2.16%)
Jan 09, 2017	13.95	13.96	13.80	13.95	12,619	+0.09(+0.66%)
Jan 06, 2017	14.06	14.06	13.86	13.86	15,009	-0.33(-2.33%)
Jan 05, 2017	13.93	14.19	13.89	14.19	14,680	+0.26(+1.90%)
Jan 04, 2017	13.65	13.99	13.65	13.92	28,839	+0.25(+1.84%)
Jan 03, 2017	13.78	13.81	13.67	13.67	5,626	-0.02(-0.11%)
Dec 30, 2016		13.69	13.69	13.69	0	+0.17(+1.26%)
Dec 29, 2016	13.72	13.83	13.52	13.52	15,192	-0.26(-1.86%)
Dec 28, 2016	13.72	13.79	13.71	13.77	13,970	-0.02(-0.17%)
Dec 27, 2016	13.85	13.85	13.70	13.80	3,067	-0.06(-0.41%)
Dec 23, 2016		13.85	13.85	13.85	0	+0.17(+1.21%)
Dec 22, 2016	13.68	13.81	13.67	13.69	18,505	-0.17(-1.19%)
Dec 21, 2016	13.71	13.86	13.68	13.85	27,013	+0.20(+1.46%)
Dec 20, 2016	13.74	13.77	13.65	13.65	35,628	-0.09(-0.62%)
Dec 19, 2016	13.90	13.90	13.70	13.74	11,297	-0.06(-0.45%)
Dec 16, 2016	13.89	13.89	13.75	13.80	46,927	-0.07(-0.53%)
Dec 15, 2016	13.73	13.88	13.65	13.88	28,055	+0.10(+0.70%)
Dec 14, 2016	14.30	14.30	13.76	13.78	119,623	-0.96(-6.52%)
Dec 13, 2016	14.48	14.85	14.48	14.74	11,717	+0.24(+1.65%)
Dec 12, 2016	14.57	14.79	14.50	14.50	10,425	-0.11(-0.74%)
Dec 09, 2016	14.84	14.97	14.55	14.61	20,107	-0.21(-1.42%)
Dec 08, 2016	14.95	15.00	14.71	14.82	27,876	-0.18(-1.21%)
Dec 07, 2016	14.84	15.08	14.83	15.00	10,599	+0.11(+0.73%)
Dec 06, 2016	15.00	15.00	14.84	14.89	5,505	-0.10(-0.68%)
Dec 05, 2016	15.18	15.24	14.93	15.00	20,029	-0.22(-1.46%)
Dec 02, 2016	15.25	15.28	15.07	15.22	8,219	+0.02(+0.11%)
Dec 01, 2016	15.00	15.28	15.00	15.20	6,496	+0.19(+1.25%)
Nov 30, 2016	14.89	15.16	14.86	15.01	11,683	+0.13(+0.84%)
Nov 29, 2016	15.02	15.02	14.66	14.89	30,945	-0.10(-0.65%)
Nov 28, 2016	15.27	15.27	14.80	14.98	55,274	+0.28(+1.88%)
Nov 25, 2016	14.49	14.75	14.49	14.71	12,450	+0.28(+1.96%)
Nov 23, 2016		14.43	14.43	14.43	0	+0.29(+2.04%)
Nov 22, 2016	13.70	14.26	13.70	14.14	38,014	+0.44(+3.18%)
Nov 21, 2016	13.54	13.70	13.50	13.70	23,662	+0.24(+1.76%)
Nov 18, 2016	13.46	13.53	13.40	13.46	7,192	-0.11(-0.79%)
Nov 17, 2016	13.32	13.57	13.24	13.57	26,554	+0.84(+6.62%)
Nov 16, 2016	13.28	13.46	12.73	12.73	19,204	-0.17(-1.32%)
Nov 15, 2016	13.07	13.14	12.90	12.90	100,974	-0.11(-0.83%)
Nov 14, 2016	13.57	13.57	12.29	13.01	101,617	-0.67(-4.92%)
Nov 11, 2016	13.50	13.68	13.44	13.68	13,991	+0.01(+0.04%)
Nov 10, 2016	13.30	13.71	13.30	13.67	12,404	+0.16(+1.17%)
Nov 09, 2016	13.29	13.51	13.08	13.51	38,769	+0.02(+0.17%)
Nov 08, 2016	13.47	13.58	13.45	13.49	21,232	+0.02(+0.17%)
Nov 07, 2016	13.58	13.61	13.39	13.47	14,657	+0.03(+0.25%)
Nov 04, 2016	13.57	13.63	13.41	13.44	14,051	-0.11(-0.79%)
Nov 03, 2016	13.50	13.60	13.50	13.54	13,314	-0.09(-0.66%)
Nov 02, 2016	13.68	13.82	13.50	13.63	33,945	-0.07(-0.49%)
Nov 01, 2016	13.36	13.75	13.36	13.70	15,729	+0.57(+4.31%)
Oct 31, 2016	13.19	13.29	13.14	13.14	100,355	-0.07(-0.51%)
Oct 28, 2016	13.15	13.35	13.12	13.20	115,384	+0.18(+1.35%)
Oct 27, 2016	13.18	13.27	13.03	13.03	19,607	-0.12(-0.90%)
Oct 26, 2016	13.40	13.49	13.06	13.15	23,289	-0.36(-2.64%)
Oct 25, 2016	13.54	13.63	13.45	13.50	28,283	+0.01(+0.08%)
Oct 24, 2016	13.74	13.74	13.49	13.49	5,548	-0.08(-0.63%)
Oct 21, 2016	13.58	13.70	13.53	13.58	14,581	-0.11(-0.83%)
Oct 20, 2016	13.59	13.82	13.42	13.69	24,762	+0.11(+0.83%)
Oct 19, 2016	13.63	13.75	13.51	13.58	37,162	-0.01(-0.04%)
Oct 18, 2016	13.38	13.61	13.28	13.58	21,117	+0.32(+2.43%)
Oct 17, 2016	13.61	13.61	13.26	13.26	17,473	-0.37(-2.70%)
Oct 14, 2016	13.80	13.80	13.63	13.63	13,031	-0.08(-0.62%)
Oct 13, 2016	13.70	13.83	13.70	13.71	6,395	-0.03(-0.25%)
Oct 12, 2016	13.94	13.94	13.75	13.75	8,653	-0.20(-1.46%)
Oct 11, 2016	14.13	14.22	13.94	13.95	10,258	-0.32(-2.26%)
Oct 10, 2016	14.17	14.31	14.17	14.27	19,246	+0.28(+2.02%)
Oct 07, 2016	14.38	14.41	13.99	13.99	12,428	-0.40(-2.79%)
Oct 06, 2016	14.33	14.40	14.18	14.39	19,102	+0.37(+2.62%)
Oct 05, 2016	14.08	14.48	14.02	14.02	13,972	-0.12(-0.88%)
Oct 04, 2016	14.53	14.53	14.05	14.15	18,907	-0.37(-2.57%)
Oct 03, 2016	14.89	14.89	14.31	14.52	22,052	-0.43(-2.88%)
Sep 30, 2016	14.86	14.97	14.57	14.95	42,626	+0.38(+2.60%)
Sep 29, 2016	14.12	15.20	14.10	14.57	155,688	+0.43(+3.04%)
Sep 28, 2016	13.45	14.21	13.36	14.14	38,877	+0.62(+4.60%)
Sep 27, 2016	13.01	13.53	12.96	13.52	14,260	+0.51(+3.91%)
Sep 26, 2016	12.99	13.09	12.99	13.01	29,169	+0.02(+0.13%)
Sep 23, 2016	12.99	13.07	12.88	12.99	28,509	-0.03(-0.26%)
Sep 22, 2016	13.10	13.12	12.91	13.03	33,300	+0.05(+0.35%)
Sep 21, 2016	12.88	13.06	12.86	12.98	16,697	-0.02(-0.17%)
Sep 20, 2016	12.90	13.01	12.76	13.01	21,564	-0.01(-0.04%)
Sep 19, 2016	12.85	13.01	12.57	13.01	20,952	-0.07(-0.52%)
Sep 16, 2016	12.72	13.27	12.69	13.08	30,090	+0.32(+2.53%)
Sep 15, 2016	12.73	13.02	12.67	12.76	35,796	-0.10(-0.79%)
Sep 14, 2016	12.76	12.88	12.59	12.86	14,486	+0.06(+0.49%)
Sep 13, 2016	13.04	13.14	12.80	12.80	10,890	-0.35(-2.67%)
Sep 12, 2016	13.28	13.28	13.08	13.15	11,493	+0.06(+0.43%)
Sep 09, 2016	13.28	13.39	13.09	13.09	11,780	-0.32(-2.36%)
Sep 08, 2016	13.29	13.47	13.29	13.41	13,713	+0.37(+2.82%)
Sep 07, 2016	13.42	13.47	13.04	13.04	30,947	-0.41(-3.07%)
Sep 06, 2016	13.21	13.47	13.16	13.45	26,522	+0.36(+2.77%)
Sep 02, 2016	13.02	13.09	13.09	13.09	27,930	+0.12(+0.96%)
Sep 01, 2016	12.86	13.04	12.86	12.97	10,795	-0.10(-0.74%)
Aug 31, 2016	13.06	13.06	12.85	13.06	53,643	+0.03(+0.26%)
Aug 30, 2016	13.06	13.12	12.93	13.03	76,489	-0.03(-0.22%)
Aug 29, 2016	12.78	13.16	12.76	13.06	41,659	+0.33(+2.58%)
Aug 26, 2016	12.69	12.89	12.69	12.73	22,479	+0.15(+1.17%)
Aug 25, 2016	12.33	12.77	12.30	12.58	30,565	+0.21(+1.73%)
Aug 24, 2016	12.03	12.50	12.03	12.37	58,406	+0.33(+2.72%)
Aug 23, 2016	11.98	12.20	11.98	12.04	64,914	+0.07(+0.56%)
Aug 22, 2016	11.92	12.09	11.90	11.97	35,822	+0.41(+3.51%)
Aug 19, 2016	11.94	12.12	11.57	11.57	57,952	-0.43(-3.57%)
Aug 18, 2016	12.05	12.06	11.93	12.00	117,545	-0.01(-0.05%)
Aug 17, 2016	11.99	12.05	11.91	12.00	42,028	-0.04(-0.33%)
Aug 16, 2016	12.14	12.23	11.95	12.04	69,875	-0.11(-0.88%)
Aug 15, 2016	12.47	12.47	12.02	12.15	87,347	-0.29(-2.31%)
Aug 12, 2016	12.62	12.67	12.43	12.44	26,669	-0.23(-1.83%)
Aug 11, 2016	12.72	12.93	12.59	12.67	21,853	-0.08(-0.66%)
Aug 10, 2016	12.52	12.88	12.52	12.75	32,501	+0.24(+1.89%)
Aug 09, 2016	12.41	12.59	12.33	12.51	19,023	+0.11(+0.91%)
Aug 08, 2016	11.69	12.40	11.69	12.40	35,856	+0.56(+4.72%)
Aug 05, 2016	11.59	11.84	11.48	11.84	62,990	+0.24(+2.04%)
Aug 04, 2016	11.51	11.71	11.34	11.61	78,869	+0.33(+2.90%)
Aug 03, 2016	11.32	11.53	11.28	11.28	148,466	-0.27(-2.30%)
Aug 02, 2016	11.85	12.04	11.52	11.54	216,469	-0.29(-2.43%)
Aug 01, 2016	11.99	12.01	11.83	11.83	25,961	-0.19(-1.59%)
Jul 29, 2016	11.96	12.12	11.92	12.02	20,835	+0.12(+0.99%)
Jul 28, 2016	11.84	11.98	11.82	11.90	20,257	+0.03(+0.29%)
Jul 27, 2016	11.81	11.90	11.80	11.87	50,788	-0.08(-0.66%)
Jul 26, 2016	11.84	11.98	11.82	11.95	20,188	+0.06(+0.47%)
Jul 25, 2016	11.98	11.98	11.78	11.89	31,049	+0.01(+0.10%)
Jul 22, 2016	12.01	12.02	11.76	11.88	112,982	-0.14(-1.17%)
Jul 21, 2016	12.11	12.18	11.98	12.02	27,736	+0.00(+0.00%)
Jul 20, 2016	12.01	12.14	11.83	12.02	44,880	-0.03(-0.23%)
Jul 19, 2016	12.02	12.14	11.89	12.05	76,677	-0.02(-0.19%)
Jul 18, 2016	12.05	12.19	11.75	12.07	69,129	+0.11(+0.94%)
Jul 15, 2016	11.86	12.07	11.75	11.96	220,413	+0.07(+0.57%)
Jul 14, 2016	11.13	12.01	11.13	11.89	131,941	+0.90(+8.21%)
Jul 13, 2016	10.90	11.22	10.78	10.99	293,352	+0.27(+2.47%)
Jul 12, 2016	10.56	10.75	10.54	10.73	95,537	+0.19(+1.82%)
Jul 11, 2016	10.46	10.60	10.35	10.53	69,238	+0.02(+0.16%)
Jul 08, 2016	10.46	10.64	10.49	10.52	64,864	+0.02(+0.22%)
Jul 07, 2016	10.89	10.89	10.47	10.49	70,630	-0.24(-2.21%)
Jul 06, 2016	10.48	10.74	10.39	10.73	98,676	+0.21(+1.98%)
Jul 05, 2016	10.48	10.81	10.48	10.52	193,947	+0.10(+0.92%)
Jul 01, 2016	10.77	10.43	10.43	10.43	87,951	-0.34(-3.14%)
Jun 30, 2016	10.46	10.79	10.30	10.77	212,384	+0.42(+4.09%)
Jun 29, 2016	10.36	10.54	10.16	10.34	568,885	+0.00(+0.00%)
Jun 28, 2016	10.44	10.62	10.16	10.34	512,868	-0.09(-0.86%)
Jun 27, 2016	11.22	11.25	10.24	10.43	380,572	-0.82(-7.27%)
Jun 24, 2016	11.06	11.40	10.90	11.25	248,325	-0.38(-3.25%)
Jun 23, 2016	11.84	12.04	11.63	11.63	210,116	-0.17(-1.48%)
Jun 22, 2016	12.00	12.00	11.50	11.80	373,156	-0.32(-2.65%)
Jun 21, 2016	12.40	12.59	11.84	12.12	330,730	+0.02(+0.14%)
Jun 20, 2016	15.92	15.92	12.03	12.11	468,199	-4.40(-26.67%)
Jun 17, 2016	15.51	17.49	15.51	16.51	23,761	+1.57(+10.53%)
Jun 16, 2016	14.38	15.22	14.38	14.94	34,549	+0.28(+1.88%)
Jun 15, 2016	14.26	14.66	14.10	14.66	2,285	+0.34(+2.38%)
Jun 14, 2016	14.10	14.32	14.10	14.32	3,191	+0.11(+0.77%)
Jun 13, 2016	14.21	14.21	14.21	14.21	709	-0.21(-1.47%)
Jun 10, 2016	14.10	14.42	14.10	14.42	6,990	+0.32(+2.30%)

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.