Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		11.08	11.08	11.08	0	-0.07(-0.62%)
Dec 29, 2016	10.97	11.15	10.97	11.15	28,003	+0.16(+1.46%)
Dec 28, 2016	11.12	11.12	10.97	10.99	26,728	-0.06(-0.57%)
Dec 27, 2016	11.14	11.14	11.04	11.05	54,169	-0.06(-0.58%)
Dec 23, 2016		11.12	11.12	11.12	0	-0.01(-0.04%)
Dec 22, 2016	11.15	11.15	11.02	11.12	53,727	-0.01(-0.13%)
Dec 21, 2016	11.14	11.16	11.08	11.14	34,158	+0.06(+0.54%)
Dec 20, 2016	11.18	11.18	11.06	11.08	37,970	-0.03(-0.31%)
Dec 19, 2016	11.00	11.11	10.99	11.11	63,398	+0.18(+1.69%)
Dec 16, 2016	10.77	10.98	10.77	10.93	84,114	+0.23(+2.16%)
Dec 15, 2016	10.90	10.90	10.69	10.70	144,387	-0.22(-2.04%)
Dec 14, 2016	11.00	11.11	10.90	10.92	50,060	-0.11(-1.03%)
Dec 13, 2016	11.25	11.25	10.99	11.03	40,264	-0.18(-1.64%)
Dec 12, 2016	11.36	11.36	11.22	11.22	18,002	-0.13(-1.18%)
Dec 09, 2016	11.28	11.36	11.25	11.35	48,249	+0.07(+0.66%)
Dec 08, 2016	11.24	11.29	11.17	11.27	36,640	+0.04(+0.39%)
Dec 07, 2016	11.15	11.25	11.15	11.23	22,627	+0.10(+0.94%)
Dec 06, 2016	11.08	11.13	11.03	11.13	31,485	+0.09(+0.80%)
Dec 05, 2016	10.90	11.05	10.89	11.04	75,672	+0.21(+1.93%)
Dec 02, 2016	10.83	10.91	10.81	10.83	35,761	-0.00(-0.05%)
Dec 01, 2016	10.97	11.00	10.80	10.83	51,820	-0.19(-1.75%)
Nov 30, 2016	11.22	11.22	10.98	11.03	49,485	-0.17(-1.55%)
Nov 29, 2016	11.10	11.23	11.10	11.20	35,605	+0.12(+1.07%)
Nov 28, 2016	11.07	11.11	11.03	11.08	42,096	+0.07(+0.62%)
Nov 25, 2016	10.96	11.02	10.96	11.01	14,554	+0.06(+0.51%)
Nov 23, 2016		10.96	10.96	10.96	0	-0.13(-1.16%)
Nov 22, 2016	11.03	11.10	11.03	11.09	37,074	+0.09(+0.86%)
Nov 21, 2016	10.96	11.01	10.94	10.99	38,908	+0.11(+1.00%)
Nov 18, 2016	10.94	10.94	10.81	10.88	21,600	+0.06(+0.58%)
Nov 17, 2016	10.84	10.88	10.79	10.82	34,475	+0.01(+0.08%)
Nov 16, 2016	10.81	10.87	10.77	10.81	51,695	+0.04(+0.40%)
Nov 15, 2016	10.70	10.79	10.67	10.77	53,985	+0.05(+0.46%)
Nov 14, 2016	10.78	10.78	10.66	10.72	28,468	-0.08(-0.73%)
Nov 11, 2016	10.68	10.83	10.68	10.80	32,845	+0.09(+0.86%)
Nov 10, 2016	10.79	10.90	10.67	10.71	148,619	-0.16(-1.44%)
Nov 09, 2016	10.86	10.92	10.79	10.86	41,640	-0.06(-0.59%)
Nov 08, 2016	10.84	10.95	10.84	10.93	14,184	+0.06(+0.57%)
Nov 07, 2016	10.87	10.94	10.84	10.87	20,643	+0.08(+0.71%)
Nov 04, 2016	10.71	10.84	10.71	10.79	20,107	+0.08(+0.79%)
Nov 03, 2016	10.66	10.79	10.66	10.70	12,849	+0.04(+0.42%)
Nov 02, 2016	10.68	10.69	10.62	10.66	13,872	+0.00(+0.00%)
Nov 01, 2016	10.85	10.85	10.64	10.66	20,316	-0.20(-1.88%)
Oct 31, 2016	10.83	10.86	10.76	10.86	16,053	+0.10(+0.93%)
Oct 28, 2016	10.70	10.79	10.70	10.76	15,754	-0.01(-0.13%)
Oct 27, 2016	10.90	10.90	10.77	10.78	15,433	-0.14(-1.33%)
Oct 26, 2016	10.92	10.97	10.88	10.92	39,711	-0.01(-0.09%)
Oct 25, 2016	10.76	10.94	10.76	10.93	33,832	+0.14(+1.33%)
Oct 24, 2016	10.72	10.81	10.71	10.79	34,518	+0.09(+0.83%)
Oct 21, 2016	10.66	10.70	10.66	10.70	10,635	+0.04(+0.37%)
Oct 20, 2016	10.67	10.67	10.60	10.66	19,277	+0.01(+0.09%)
Oct 19, 2016	10.65	10.68	10.59	10.65	40,646	+0.05(+0.50%)
Oct 18, 2016	10.60	10.65	10.52	10.60	64,770	+0.08(+0.77%)
Oct 17, 2016	10.56	10.58	10.51	10.52	31,646	-0.01(-0.09%)
Oct 14, 2016	10.64	10.64	10.53	10.53	78,168	-0.09(-0.84%)
Oct 13, 2016	10.46	10.64	10.46	10.62	13,535	+0.08(+0.80%)
Oct 12, 2016	10.46	10.59	10.45	10.53	21,436	+0.08(+0.81%)
Oct 11, 2016	10.44	10.47	10.38	10.45	28,763	-0.00(-0.01%)
Oct 10, 2016	10.46	10.53	10.43	10.45	19,852	+0.08(+0.77%)
Oct 07, 2016	10.34	10.46	10.32	10.37	117,357	+0.04(+0.38%)
Oct 06, 2016	10.43	10.43	10.30	10.33	49,247	-0.09(-0.86%)
Oct 05, 2016	10.46	10.51	10.41	10.42	17,580	-0.04(-0.43%)
Oct 04, 2016	10.73	10.73	10.42	10.46	171,867	-0.25(-2.36%)
Oct 03, 2016	10.96	10.96	10.70	10.71	72,278	-0.19(-1.72%)
Sep 30, 2016	10.86	10.92	10.82	10.90	93,043	+0.07(+0.63%)
Sep 29, 2016	10.85	10.92	10.80	10.83	69,036	-0.07(-0.62%)
Sep 28, 2016	10.94	10.94	10.80	10.90	53,400	+0.00(+0.04%)
Sep 27, 2016	10.90	10.96	10.89	10.90	28,300	-0.00(-0.04%)
Sep 26, 2016	10.84	10.99	10.84	10.90	100,756	+0.01(+0.09%)
Sep 23, 2016	10.97	10.97	10.89	10.89	14,326	-0.08(-0.75%)
Sep 22, 2016	10.91	10.97	10.87	10.97	44,241	+0.13(+1.16%)
Sep 21, 2016	10.80	10.88	10.71	10.85	54,441	+0.09(+0.81%)
Sep 20, 2016	10.79	10.79	10.75	10.76	443,492	+0.04(+0.41%)
Sep 19, 2016	10.59	10.77	10.59	10.72	20,674	+0.12(+1.14%)
Sep 16, 2016	10.60	10.63	10.52	10.60	35,551	-0.13(-1.18%)
Sep 15, 2016	10.57	10.72	10.57	10.72	26,243	+0.14(+1.33%)
Sep 14, 2016	10.61	10.67	10.58	10.58	16,299	+0.03(+0.32%)
Sep 13, 2016	10.66	10.66	10.55	10.55	30,032	-0.16(-1.50%)
Sep 12, 2016	10.52	10.74	10.43	10.71	29,607	+0.13(+1.19%)
Sep 09, 2016	10.97	10.97	10.56	10.58	50,554	-0.39(-3.54%)
Sep 08, 2016	11.01	11.02	10.97	10.97	13,687	-0.07(-0.66%)
Sep 07, 2016	10.92	11.06	10.92	11.04	38,400	+0.09(+0.80%)
Sep 06, 2016	10.97	10.98	10.89	10.96	48,167	+0.02(+0.22%)
Sep 02, 2016	10.75	10.93	10.93	10.93	33,595	+0.17(+1.58%)
Sep 01, 2016	10.85	10.85	10.68	10.76	31,769	-0.07(-0.63%)
Aug 31, 2016	10.79	10.83	10.72	10.83	107,541	+0.04(+0.36%)
Aug 30, 2016	10.75	10.81	10.74	10.79	32,223	+0.04(+0.41%)
Aug 29, 2016	10.71	10.80	10.71	10.75	23,203	+0.05(+0.45%)
Aug 26, 2016	10.80	10.86	10.69	10.70	22,214	-0.12(-1.08%)
Aug 25, 2016	10.77	10.85	10.77	10.81	88,391	+0.01(+0.09%)
Aug 24, 2016	10.84	10.84	10.77	10.80	56,444	-0.07(-0.62%)
Aug 23, 2016	10.77	10.88	10.77	10.87	53,165	+0.12(+1.08%)
Aug 22, 2016	10.75	10.78	10.73	10.76	33,906	+0.00(+0.00%)
Aug 19, 2016	10.75	10.77	10.71	10.76	16,564	+0.01(+0.09%)
Aug 18, 2016	10.75	10.81	10.70	10.75	46,704	+0.00(+0.00%)
Aug 17, 2016	10.74	10.75	10.64	10.75	75,068	-0.01(-0.09%)
Aug 16, 2016	10.76	10.80	10.76	10.76	39,168	-0.07(-0.67%)
Aug 15, 2016	10.86	10.91	10.82	10.83	61,562	-0.06(-0.54%)
Aug 12, 2016	10.86	10.95	10.86	10.89	56,300	-0.02(-0.18%)
Aug 11, 2016	10.94	10.94	10.88	10.91	32,062	-0.03(-0.31%)
Aug 10, 2016	11.00	11.00	10.93	10.94	86,240	-0.06(-0.53%)
Aug 09, 2016	10.89	11.01	10.89	11.00	95,207	+0.14(+1.30%)
Aug 08, 2016	10.90	10.94	10.85	10.86	39,467	-0.03(-0.31%)
Aug 05, 2016	10.78	10.92	10.77	10.89	66,700	+0.13(+1.22%)
Aug 04, 2016	10.76	10.77	10.68	10.76	65,552	+0.01(+0.09%)
Aug 03, 2016	10.60	10.75	10.59	10.75	45,158	+0.12(+1.09%)
Aug 02, 2016	10.76	10.76	10.61	10.64	51,568	-0.12(-1.08%)
Aug 01, 2016	10.70	10.78	10.67	10.75	57,900	+0.06(+0.56%)
Jul 29, 2016	10.67	10.70	10.63	10.69	154,138	+0.02(+0.21%)
Jul 28, 2016	10.63	10.67	10.61	10.67	10,701	+0.04(+0.41%)
Jul 27, 2016	10.61	10.64	10.50	10.63	33,490	-0.00(-0.00%)
Jul 26, 2016	10.59	10.64	10.58	10.63	37,171	+0.03(+0.28%)
Jul 25, 2016	10.64	10.64	10.58	10.60	29,310	-0.03(-0.27%)
Jul 22, 2016	10.54	10.65	10.54	10.63	61,414	+0.07(+0.64%)
Jul 21, 2016	10.56	10.59	10.52	10.56	75,419	-0.00(-0.02%)
Jul 20, 2016	10.50	10.57	10.49	10.56	44,742	+0.05(+0.44%)
Jul 19, 2016	10.45	10.52	10.43	10.51	45,106	+0.08(+0.79%)
Jul 18, 2016	10.39	10.43	10.37	10.43	23,962	+0.08(+0.80%)
Jul 15, 2016	10.33	10.35	10.31	10.35	12,420	+0.02(+0.20%)
Jul 14, 2016	10.41	10.41	10.32	10.33	57,180	-0.05(-0.53%)
Jul 13, 2016	10.42	10.42	10.31	10.38	33,523	+0.02(+0.19%)
Jul 12, 2016	10.28	10.37	10.28	10.36	54,097	+0.04(+0.38%)
Jul 11, 2016	10.19	10.35	10.19	10.32	76,820	+0.10(+0.99%)
Jul 08, 2016	10.12	10.17	10.17	10.22	60,789	+0.05(+0.50%)
Jul 07, 2016	10.31	10.31	10.13	10.17	87,383	-0.13(-1.29%)
Jul 06, 2016	10.18	10.31	10.11	10.31	77,983	+0.13(+1.29%)
Jul 05, 2016	10.37	10.37	10.17	10.17	63,920	-0.13(-1.27%)
Jul 01, 2016	10.40	10.31	10.31	10.31	36,893	-0.01(-0.05%)
Jun 30, 2016	10.23	10.31	10.13	10.31	26,878	+0.13(+1.31%)
Jun 29, 2016	10.17	10.22	10.15	10.18	104,564	+0.06(+0.61%)
Jun 28, 2016	9.953	10.12	9.953	10.11	87,903	+0.26(+2.67%)
Jun 27, 2016	10.08	10.08	9.793	9.852	83,988	-0.19(-1.89%)
Jun 24, 2016	9.948	10.13	9.871	10.04	85,180	-0.02(-0.20%)
Jun 23, 2016	10.03	10.08	10.02	10.06	39,112	+0.05(+0.52%)
Jun 22, 2016	10.04	10.07	9.991	10.01	26,169	-0.04(-0.38%)
Jun 21, 2016	10.13	10.13	10.05	10.05	89,296	-0.08(-0.80%)
Jun 20, 2016	10.04	10.15	10.04	10.13	28,650	+0.09(+0.86%)
Jun 17, 2016	10.00	10.15	10.00	10.04	20,494	-0.01(-0.09%)
Jun 16, 2016	9.981	10.05	9.967	10.05	27,827	+0.01(+0.08%)
Jun 15, 2016	10.01	10.08	9.962	10.04	51,451	+0.04(+0.45%)
Jun 14, 2016	10.02	10.06	9.962	10.00	45,812	-0.04(-0.43%)
Jun 13, 2016	10.12	10.17	10.04	10.04	39,969	-0.13(-1.26%)
Jun 10, 2016	10.22	10.22	10.15	10.17	31,128	-0.07(-0.65%)
Jun 09, 2016	10.22	10.25	10.16	10.24	18,628	+0.05(+0.52%)
Jun 08, 2016	10.16	10.20	10.13	10.19	70,775	+0.07(+0.72%)
Jun 07, 2016	10.16	10.17	10.08	10.11	22,105	-0.02(-0.15%)
Jun 06, 2016	10.12	10.16	10.10	10.13	27,238	+0.01(+0.09%)
Jun 03, 2016	10.13	10.14	10.09	10.12	37,710	-0.00(-0.05%)
Jun 02, 2016	10.04	10.13	10.04	10.12	30,047	+0.06(+0.62%)
Jun 01, 2016	10.01	10.06	9.981	10.06	32,710	+0.05(+0.48%)
May 31, 2016	9.929	10.02	9.929	10.01	84,700	+0.04(+0.41%)
May 27, 2016	9.929	9.973	9.973	9.973	28,910	-0.00(-0.03%)
May 26, 2016	9.895	9.996	9.895	9.976	29,779	+0.04(+0.43%)
May 25, 2016	9.957	9.957	9.871	9.933	71,646	+0.04(+0.38%)
May 24, 2016	9.914	9.922	9.872	9.895	50,355	+0.03(+0.34%)
May 23, 2016	9.891	9.896	9.834	9.862	28,465	-0.01(-0.10%)
May 20, 2016	9.819	9.871	9.809	9.871	98,147	+0.07(+0.68%)
May 19, 2016	9.843	9.843	9.671	9.805	49,541	-0.00(-0.05%)
May 18, 2016	9.886	9.976	9.733	9.809	66,587	-0.13(-1.32%)
May 17, 2016	10.03	10.08	9.905	9.940	62,248	-0.10(-1.03%)
May 16, 2016	9.972	10.05	9.972	10.04	39,885	+0.04(+0.43%)
May 13, 2016	9.976	10.02	9.943	10.00	43,088	-0.02(-0.19%)
May 12, 2016	10.07	10.07	9.924	10.02	43,260	+0.02(+0.18%)
May 11, 2016	9.962	10.05	9.962	10.00	44,418	+0.05(+0.49%)
May 10, 2016	9.871	9.953	9.871	9.953	86,759	+0.04(+0.38%)
May 09, 2016	9.762	9.925	9.762	9.915	93,685	+0.15(+1.57%)
May 06, 2016	9.671	9.779	9.635	9.762	40,107	+0.11(+1.19%)
May 05, 2016	9.552	9.661	9.540	9.647	100,990	+0.12(+1.22%)
May 04, 2016	9.426	9.530	9.426	9.530	16,673	+0.12(+1.25%)
May 03, 2016	9.494	9.494	9.356	9.413	50,653	-0.12(-1.23%)

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.