Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2017		11.00	11.00	11.00	19	+0.02(+0.18%)
Apr 26, 2017	10.89	11.00	10.89	10.98	990	+0.47(+4.52%)
Apr 25, 2017	10.95	10.99	10.51	10.51	3,744	-0.42(-3.89%)
Apr 24, 2017	11.02	11.02	10.92	10.93	1,096	+0.40(+3.79%)
Apr 21, 2017	10.53	10.53	10.53	10.53	302	-0.33(-3.03%)
Apr 20, 2017	11.00	11.00	10.86	10.86	1,537	+0.15(+1.42%)
Apr 19, 2017	10.65	10.77	10.65	10.71	4,307	+0.53(+5.19%)
Apr 18, 2017	10.32	10.32	10.12	10.18	4,703	+0.13(+1.29%)
Apr 17, 2017	10.42	10.42	9.860	10.05	5,314	-0.07(-0.69%)
Apr 13, 2017	10.07	10.12	10.07	10.12	249	+0.10(+1.00%)
Apr 12, 2017	9.980	10.20	9.980	10.02	631	+0.01(+0.12%)
Apr 10, 2017		10.01	10.01	10.01	111	-0.74(-6.90%)
Apr 07, 2017	10.75	10.75	10.75	10.75	100	+0.46(+4.47%)
Apr 05, 2017		10.29	10.29	10.29	419	+0.16(+1.56%)
Apr 04, 2017	10.13	10.13	10.13	10.13	162	-0.10(-0.96%)
Apr 03, 2017	10.99	10.99	10.22	10.23	1,578	+0.04(+0.42%)
Mar 31, 2017	10.19	10.19	10.19	10.19	272	-0.04(-0.42%)
Mar 30, 2017	10.45	10.45	9.850	10.23	11,320	+0.00(+0.00%)
Mar 29, 2017	10.35	10.36	10.03	10.23	1,306	-0.05(-0.49%)
Mar 28, 2017	10.42	10.43	10.05	10.28	1,425	-0.21(-2.00%)
Mar 21, 2017		10.49	10.49	10.49	113	+0.00(+0.01%)
Mar 20, 2017	10.77	10.77	10.49	10.49	593	-0.09(-0.86%)
Mar 17, 2017	10.58	10.58	10.58	10.58	175	+0.50(+4.96%)
Mar 16, 2017	10.68	10.68	10.05	10.08	994	-0.65(-6.06%)
Mar 15, 2017	10.77	10.81	10.41	10.73	2,532	-0.18(-1.65%)
Mar 10, 2017		10.91	10.91	10.91	1	+0.09(+0.83%)
Mar 09, 2017	10.80	10.82	10.80	10.82	1,351	-0.28(-2.52%)
Mar 08, 2017	11.10	11.10	11.10	11.10	212	+0.10(+0.91%)
Mar 06, 2017		11.00	11.00	11.00	179	-0.12(-1.06%)
Mar 02, 2017		11.12	11.12	11.12	4	-0.14(-1.26%)
Mar 01, 2017	11.15	11.26	10.99	11.26	2,383	+0.32(+2.93%)
Feb 28, 2017	10.80	10.94	10.76	10.94	5,083	+0.22(+2.05%)
Feb 27, 2017	10.66	10.75	10.66	10.72	625	-0.05(-0.46%)
Feb 24, 2017	10.81	10.81	10.77	10.77	1,181	+0.16(+1.51%)
Feb 23, 2017	10.40	10.61	10.40	10.61	482	-0.64(-5.69%)
Feb 22, 2017	11.25	11.26	11.25	11.25	5,069	-0.01(-0.09%)
Feb 17, 2017		11.26	11.26	11.26	85	-0.16(-1.44%)
Feb 16, 2017	11.10	12.89	11.10	11.43	4,993	+0.37(+3.30%)
Feb 15, 2017	11.00	11.06	11.00	11.06	5,404	+0.05(+0.45%)
Feb 14, 2017	11.03	11.03	11.00	11.01	1,234	-0.04(-0.41%)
Feb 13, 2017	10.69	11.08	10.69	11.05	3,809	+0.89(+8.80%)
Feb 10, 2017	10.16	10.16	10.16	10.16	346	-0.08(-0.77%)
Feb 09, 2017	9.780	10.40	9.780	10.24	3,288	+0.01(+0.10%)
Feb 08, 2017	10.23	10.23	10.23	10.23	266	+0.10(+0.99%)
Feb 07, 2017	10.13	10.22	10.13	10.13	1,362	-0.12(-1.17%)
Feb 06, 2017	10.10	10.26	9.750	10.25	23,817	+0.12(+1.18%)
Feb 03, 2017	10.00	10.13	10.00	10.13	763	-0.15(-1.47%)
Feb 02, 2017	9.558	10.28	9.558	10.28	942	-0.16(-1.51%)
Jan 31, 2017		10.44	10.44	10.44	9	+0.22(+2.17%)
Jan 27, 2017		10.22	10.22	10.22	65	-0.14(-1.37%)
Jan 26, 2017	10.22	10.36	10.22	10.36	1,105	-0.17(-1.62%)
Jan 25, 2017	10.29	10.53	10.28	10.53	1,765	+0.32(+3.12%)
Jan 24, 2017	10.22	10.26	10.20	10.21	1,141	-0.08(-0.79%)
Jan 23, 2017	10.27	10.29	10.27	10.29	463	-0.09(-0.87%)
Jan 20, 2017	10.38	10.38	10.38	10.38	518	-0.18(-1.68%)
Jan 19, 2017	10.50	10.56	10.30	10.56	1,083	+0.38(+3.72%)
Jan 18, 2017	10.72	10.72	10.18	10.18	667	-0.33(-3.13%)
Jan 17, 2017	10.71	10.71	10.50	10.51	9,947	-0.47(-4.31%)
Jan 13, 2017		10.98	10.98	10.98	0	+0.16(+1.51%)
Jan 12, 2017	10.98	11.00	10.53	10.82	16,691	-0.06(-0.55%)
Jan 11, 2017	11.00	11.00	10.62	10.88	2,352	-0.22(-1.98%)
Jan 10, 2017	11.12	11.22	11.08	11.10	3,133	-0.34(-2.97%)
Jan 09, 2017	11.30	11.44	11.30	11.44	1,560	+0.41(+3.71%)
Jan 05, 2017		11.03	11.03	11.03	92	+0.28(+2.60%)
Jan 04, 2017	11.45	11.45	10.75	10.75	2,356	-0.41(-3.67%)
Jan 03, 2017	11.60	11.60	10.50	11.16	8,448	-0.74(-6.22%)
Dec 30, 2016		11.90	11.90	11.90	0	-0.09(-0.75%)
Dec 29, 2016	11.91	12.03	11.58	11.99	7,578	-0.21(-1.72%)
Dec 28, 2016	12.30	12.39	12.20	12.20	5,558	+0.87(+7.68%)
Dec 27, 2016	11.80	11.80	10.81	11.33	3,701	+0.20(+1.83%)
Dec 23, 2016		11.13	11.13	11.13	0	+0.08(+0.69%)
Dec 22, 2016	11.09	11.09	11.05	11.05	483	+0.01(+0.09%)
Dec 21, 2016	11.04	11.04	11.04	11.04	2,139	-0.07(-0.63%)
Dec 20, 2016	10.96	11.11	10.96	11.11	777	-0.15(-1.35%)
Dec 19, 2016	11.39	11.39	11.26	11.26	713	+0.26(+2.37%)
Dec 15, 2016		11.00	11.00	11.00	101	-0.15(-1.33%)
Dec 14, 2016	11.50	11.98	11.10	11.15	2,409	-0.55(-4.70%)
Dec 12, 2016		11.70	11.70	11.70	34	+0.17(+1.50%)
Dec 08, 2016		11.53	11.53	11.53	84	+0.04(+0.33%)
Dec 06, 2016		11.49	11.49	11.49	1	+0.09(+0.79%)
Dec 05, 2016	11.16	11.40	11.16	11.40	635	+0.82(+7.75%)
Dec 01, 2016		10.58	10.58	10.58	0	-1.30(-10.94%)
Nov 30, 2016	11.75	11.98	11.75	11.88	1,587	+0.30(+2.59%)
Nov 29, 2016	11.45	11.58	11.45	11.58	827	+0.03(+0.26%)
Nov 28, 2016	11.54	11.55	11.54	11.55	1,447	-0.40(-3.31%)
Nov 23, 2016		11.95	11.95	11.95	89	+0.50(+4.33%)
Nov 22, 2016	11.27	11.75	11.27	11.45	3,716	+0.50(+4.57%)
Nov 21, 2016	10.63	10.95	10.61	10.95	2,434	+0.04(+0.35%)
Nov 17, 2016		10.91	10.91	10.91	36	-0.42(-3.69%)
Nov 16, 2016	11.34	11.34	11.33	11.33	586	+0.30(+2.72%)
Nov 15, 2016	11.07	11.26	11.00	11.03	3,464	-0.05(-0.45%)
Nov 11, 2016		11.08	11.08	11.08	135	-0.16(-1.42%)
Nov 10, 2016	10.99	11.81	10.99	11.24	681	-0.77(-6.41%)
Nov 07, 2016		12.01	12.01	12.01	5	+0.58(+5.07%)
Nov 04, 2016	11.51	11.78	11.39	11.43	4,104	-0.13(-1.10%)
Nov 03, 2016	11.77	11.77	11.54	11.56	579	-0.45(-3.77%)
Oct 31, 2016		12.01	12.01	12.01	54	-0.39(-3.16%)
Oct 27, 2016		12.40	12.40	12.40	147	+0.15(+1.24%)
Oct 26, 2016	12.35	12.35	12.25	12.25	1,139	+0.06(+0.49%)
Oct 25, 2016	12.19	12.19	12.19	12.19	847	-0.01(-0.08%)
Oct 21, 2016	12.10	12.20	12.20	12.20	152	+0.32(+2.71%)
Oct 20, 2016	11.80	11.92	11.80	11.88	2,214	-0.84(-6.61%)
Oct 19, 2016	12.72	12.72	12.72	12.72	119	-0.00(-0.01%)
Oct 18, 2016	12.62	12.72	12.62	12.72	1,614	+0.22(+1.76%)
Oct 17, 2016	12.50	12.50	12.50	12.50	116	-0.45(-3.47%)
Oct 13, 2016	12.80	12.95	12.95	12.95	13	+0.31(+2.46%)
Oct 12, 2016	12.64	12.64	12.64	12.64	231	-0.26(-2.02%)
Oct 11, 2016	12.75	12.90	12.75	12.90	843	-0.10(-0.77%)
Oct 10, 2016	12.29	13.41	12.29	13.00	9,161	+0.41(+3.26%)
Oct 07, 2016	12.59	12.59	12.59	12.59	191	-0.96(-7.08%)
Oct 06, 2016	13.55	13.55	13.55	13.55	114	+0.28(+2.11%)
Oct 05, 2016	13.27	13.27	13.27	13.27	571	-0.22(-1.63%)
Oct 04, 2016	13.56	13.56	12.71	13.49	1,480	+0.52(+4.01%)
Oct 03, 2016	13.00	14.10	12.90	12.97	3,731	-0.03(-0.23%)
Sep 30, 2016	13.00	13.03	13.00	13.00	1,400	+0.00(+0.00%)
Sep 29, 2016	13.00	13.10	13.00	13.00	2,484	+0.00(+0.00%)
Sep 28, 2016	13.00	13.00	13.00	13.00	331	-0.07(-0.54%)
Sep 27, 2016	13.07	13.07	13.07	13.07	401	+0.00(+0.00%)
Sep 22, 2016	13.44	13.07	13.07	13.07	35	-0.19(-1.43%)
Sep 21, 2016	13.15	13.26	13.15	13.26	398	+0.14(+1.07%)
Sep 20, 2016	13.12	13.12	13.11	13.12	724	+0.10(+0.77%)
Sep 19, 2016	13.21	13.21	13.02	13.02	812	+0.50(+3.99%)
Sep 16, 2016	12.52	12.52	12.52	12.52	100	-0.34(-2.64%)
Sep 15, 2016	12.86	12.86	12.86	12.86	1,162	+0.56(+4.55%)
Sep 14, 2016	12.63	12.63	12.30	12.30	944	-0.43(-3.38%)
Sep 13, 2016	13.10	13.19	12.73	12.73	3,939	-0.36(-2.75%)
Sep 12, 2016	13.14	13.14	13.08	13.09	899	-0.06(-0.46%)
Sep 09, 2016	13.20	13.61	13.15	13.15	1,235	-0.35(-2.59%)
Sep 08, 2016	13.50	13.50	13.50	13.50	111	-0.32(-2.32%)
Sep 07, 2016	13.81	13.82	13.81	13.82	1,015	+0.50(+3.75%)
Sep 06, 2016	13.56	13.64	13.23	13.32	4,000	-0.52(-3.76%)
Sep 02, 2016	13.89	13.84	13.84	13.84	3,100	+0.13(+0.95%)
Sep 01, 2016	14.03	14.24	13.34	13.71	10,416	-0.04(-0.29%)
Aug 31, 2016	13.84	14.07	13.75	13.75	5,247	+0.11(+0.81%)
Aug 30, 2016	13.63	13.79	13.63	13.64	2,802	+0.13(+0.96%)
Aug 29, 2016	13.63	13.64	13.51	13.51	2,011	-0.11(-0.81%)
Aug 25, 2016	13.62	13.62	13.62	13.62	500	+0.36(+2.71%)
Aug 24, 2016	13.64	13.64	13.26	13.26	773	-0.39(-2.86%)
Aug 23, 2016	13.65	13.65	13.65	13.65	100	+0.48(+3.64%)
Aug 22, 2016	12.79	13.17	12.73	13.17	921	-0.67(-4.84%)
Aug 18, 2016	13.60	13.84	13.84	13.84	1,600	+0.34(+2.52%)
Aug 17, 2016	13.50	13.50	13.50	13.50	1,404	+0.40(+3.05%)
Aug 16, 2016	13.36	13.39	13.03	13.10	471	-0.35(-2.60%)
Aug 15, 2016	13.47	13.47	13.34	13.45	1,700	-0.23(-1.68%)
Aug 11, 2016	13.68	13.68	13.68	13.68	10	+0.39(+2.93%)
Aug 10, 2016	13.79	13.79	13.01	13.29	2,950	-0.05(-0.37%)
Aug 09, 2016	13.30	13.34	13.30	13.34	5,224	+0.12(+0.91%)
Aug 08, 2016	13.44	13.60	12.28	13.22	1,721	-0.43(-3.15%)
Aug 05, 2016	13.65	13.65	13.65	13.65	109	+0.00(+0.00%)
Aug 03, 2016	13.61	13.65	13.65	13.65	108	-0.66(-4.61%)
Aug 02, 2016	14.31	14.31	14.31	14.31	2,338	-0.12(-0.83%)
Aug 01, 2016	14.36	14.43	14.30	14.43	1,256	+0.29(+2.02%)
Jul 28, 2016	13.95	14.14	14.14	14.14	55	-0.10(-0.68%)
Jul 27, 2016	14.22	14.32	14.22	14.24	1,309	+0.09(+0.64%)
Jul 26, 2016	14.38	14.38	13.99	14.15	6,293	-0.85(-5.67%)
Jul 25, 2016	14.51	15.00	14.40	15.00	1,072	+0.93(+6.61%)
Jul 22, 2016	14.19	14.27	14.07	14.07	1,921	-0.53(-3.63%)
Jul 21, 2016	14.10	14.60	14.10	14.60	2,631	+0.50(+3.55%)
Jul 20, 2016	14.18	14.18	14.10	14.10	3,560	+0.15(+1.08%)
Jul 19, 2016	14.06	14.16	13.93	13.95	3,227	-0.12(-0.85%)
Jul 18, 2016	14.07	14.07	14.07	14.07	787	+0.13(+0.93%)
Jul 15, 2016	14.11	14.42	13.90	13.94	1,704	-0.14(-0.99%)
Jul 14, 2016	13.99	14.08	13.99	14.08	1,250	+0.01(+0.06%)
Jul 12, 2016	14.06	14.07	14.07	14.07	25	-0.20(-1.39%)
Jul 11, 2016	13.93	14.46	13.85	14.27	2,414	+0.49(+3.56%)
Jul 08, 2016	14.45	13.69	13.69	13.78	8,110	+0.09(+0.66%)
Jul 07, 2016	13.69	13.69	13.69	13.69	108	+0.11(+0.81%)
Jul 05, 2016	13.83	13.83	13.42	13.58	1,816	-0.12(-0.88%)
Jul 01, 2016	14.19	13.70	13.70	13.70	1,000	+0.06(+0.44%)
Jun 30, 2016	13.52	14.63	13.52	13.64	5,473	+0.39(+2.94%)
Jun 29, 2016	13.45	13.45	13.16	13.25	3,203	+0.06(+0.45%)
Jun 28, 2016	13.21	13.21	13.19	13.19	3,050	+1.02(+8.38%)
Jun 27, 2016	12.46	12.53	12.05	12.17	720	-0.75(-5.80%)
Jun 24, 2016	12.73	12.98	12.70	12.92	1,278	-0.54(-3.98%)
Jun 23, 2016	13.39	13.47	13.29	13.46	3,796	+0.19(+1.39%)
Jun 22, 2016	12.99	13.28	12.98	13.27	16,770	+0.53(+4.18%)
Jun 21, 2016	12.80	12.80	12.70	12.74	3,266	+0.10(+0.79%)
Jun 20, 2016	12.74	12.74	12.64	12.64	389	+0.18(+1.43%)
Jun 17, 2016	12.42	12.64	12.08	12.46	8,178	-0.17(-1.35%)
Jun 16, 2016	12.63	12.63	12.04	12.63	1,500	-0.35(-2.69%)
Jun 15, 2016	13.06	13.37	12.65	12.98	7,797	-0.10(-0.77%)
Jun 14, 2016	12.76	14.00	12.76	13.08	5,385	+0.09(+0.69%)
Jun 13, 2016	12.75	12.99	12.75	12.99	9,973	-0.02(-0.15%)
Jun 10, 2016	13.00	13.01	13.00	13.01	679	-0.06(-0.46%)
Jun 09, 2016	13.02	13.07	13.01	13.07	2,725	+0.06(+0.46%)
Jun 08, 2016	13.15	13.15	13.01	13.01	2,116	-0.32(-2.40%)
Jun 07, 2016	13.33	13.33	13.33	13.33	584	+0.04(+0.30%)
Jun 06, 2016	13.22	13.38	13.04	13.29	1,516	+0.27(+2.07%)
Jun 03, 2016	13.09	13.10	13.00	13.02	7,584	-0.01(-0.08%)
Jun 02, 2016	13.05	13.06	12.98	13.03	1,000	-0.38(-2.83%)
Jun 01, 2016	13.09	13.47	13.09	13.41	1,801	+0.45(+3.47%)
May 31, 2016	12.85	13.07	12.85	12.96	7,327	+0.30(+2.37%)
May 27, 2016	12.85	12.66	12.66	12.66	900	-0.34(-2.62%)
May 26, 2016	13.11	13.11	12.94	13.00	3,481	-0.51(-3.77%)
May 25, 2016	13.40	13.60	13.39	13.51	1,677	-0.03(-0.23%)
May 24, 2016	13.45	14.20	13.43	13.54	1,660	+0.43(+3.28%)
May 23, 2016	13.35	13.37	13.11	13.11	4,952	-0.50(-3.68%)
May 19, 2016	13.65	13.61	13.61	13.61	2,000	-0.08(-0.58%)
May 18, 2016	13.95	14.00	13.53	13.69	7,040	-0.47(-3.32%)
May 17, 2016	13.99	14.16	13.92	14.16	1,231	-0.05(-0.35%)
May 16, 2016	14.20	14.21	14.11	14.21	4,559	-0.06(-0.42%)
May 13, 2016	14.18	14.34	14.18	14.27	909	+0.10(+0.71%)
May 12, 2016	14.30	14.38	13.92	14.17	6,220	+0.11(+0.76%)
May 11, 2016	14.50	14.50	13.96	14.06	4,227	+0.01(+0.10%)
May 10, 2016	14.04	14.05	14.04	14.05	458	+0.23(+1.66%)
May 09, 2016	13.99	14.00	13.79	13.82	4,006	-0.13(-0.92%)
May 06, 2016	13.73	14.02	13.65	13.95	5,022	+0.10(+0.72%)
May 05, 2016	13.98	13.99	13.83	13.85	6,353	-0.13(-0.93%)
May 04, 2016	13.99	14.26	13.97	13.98	10,892	+0.12(+0.87%)
May 03, 2016	14.56	14.64	13.86	13.86	2,486	-0.77(-5.28%)

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.