Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.760	10.00	9.760	10.00	440	-0.15(-1.48%)
May 30, 2017	10.15	10.15	10.15	10.15	900	-0.25(-2.40%)
May 26, 2017	10.25	10.40	10.13	10.40	16,049	+0.01(+0.10%)
May 25, 2017	10.15	10.39	9.950	10.39	4,142	+0.29(+2.87%)
May 24, 2017	9.450	10.39	9.450	10.10	4,395	+0.55(+5.76%)
May 23, 2017	10.34	10.34	9.550	9.550	6,125	-0.84(-8.08%)
May 22, 2017	10.36	10.70	10.15	10.39	5,927	-0.03(-0.29%)
May 19, 2017	11.00	11.00	10.42	10.42	4,847	-0.58(-5.27%)
May 18, 2017	11.01	11.01	11.00	11.00	810	-0.10(-0.90%)
May 17, 2017	11.36	11.50	11.01	11.10	7,621	-0.66(-5.61%)
May 12, 2017		11.76	11.76	11.76	0	+0.27(+2.35%)
May 11, 2017	11.65	11.65	11.25	11.49	10,102	+0.24(+2.13%)
May 09, 2017		11.25	11.25	11.25	0	-0.74(-6.17%)
May 08, 2017	11.00	12.00	11.00	11.99	1,151	+0.99(+9.00%)
May 05, 2017	10.55	11.20	10.25	11.00	10,971	+0.25(+2.33%)
May 04, 2017	10.25	11.00	10.25	10.75	9,250	-0.25(-2.27%)
May 03, 2017	11.89	11.89	11.00	11.00	2,843	-0.98(-8.18%)
May 02, 2017	12.33	12.36	11.98	11.98	1,300	-0.47(-3.78%)
May 01, 2017	12.53	12.53	12.45	12.45	2,400	+0.19(+1.57%)
Apr 28, 2017	12.00	12.65	11.50	12.26	3,325	-0.09(-0.75%)
Apr 26, 2017		12.35	12.35	12.35	0	+0.80(+6.93%)
Apr 25, 2017	10.81	11.55	10.81	11.55	3,850	+0.55(+5.00%)
Apr 24, 2017	11.16	11.36	10.80	11.00	3,775	+0.30(+2.80%)
Apr 21, 2017	10.50	10.70	10.49	10.70	2,300	+0.20(+1.90%)
Apr 19, 2017		10.50	10.50	10.50	0	+0.25(+2.44%)
Apr 18, 2017	10.25	10.25	10.25	10.25	1,000	-0.32(-3.03%)
Apr 12, 2017		10.57	10.57	10.57	0	+0.32(+3.12%)
Apr 11, 2017	10.05	10.25	10.03	10.25	2,125	+0.81(+8.58%)
Apr 10, 2017	9.810	9.930	9.050	9.440	2,980	-0.56(-5.60%)
Apr 07, 2017	10.00	10.00	10.00	10.00	500	-0.05(-0.50%)
Apr 06, 2017	9.750	10.05	9.750	10.05	443	+0.30(+3.08%)
Apr 05, 2017	9.750	9.750	9.750	9.750	100	+0.15(+1.56%)
Apr 04, 2017	10.15	10.15	9.550	9.600	3,984	-0.56(-5.51%)
Apr 03, 2017	10.55	10.55	10.16	10.16	4,334	-0.84(-7.64%)
Mar 29, 2017		11.00	11.00	11.00	0	-0.50(-4.35%)
Mar 28, 2017	11.50	11.50	11.50	11.50	500	+0.25(+2.22%)
Mar 27, 2017	11.25	11.25	11.25	11.25	500	+0.69(+6.53%)
Mar 24, 2017	10.70	10.70	10.56	10.56	3,208	+0.00(+0.00%)
Mar 23, 2017	11.09	11.35	10.47	10.56	2,415	-0.53(-4.78%)
Mar 22, 2017	12.10	12.10	11.09	11.09	102,400	-0.72(-6.10%)
Mar 21, 2017	12.10	12.10	11.81	11.81	2,467	-0.49(-3.98%)
Mar 20, 2017	12.30	12.30	12.30	12.30	100	+0.00(+0.00%)
Mar 17, 2017	12.20	12.30	12.20	12.30	600	+0.11(+0.90%)
Mar 16, 2017	12.19	12.19	12.19	12.19	341	-0.06(-0.49%)
Mar 15, 2017	12.35	12.35	12.25	12.25	1,565	-0.05(-0.41%)
Mar 14, 2017	12.35	13.47	12.09	12.30	5,105	-0.40(-3.15%)
Mar 13, 2017	12.70	12.70	12.70	12.70	400	+0.70(+5.83%)
Mar 09, 2017		12.00	12.00	12.00	0	+0.24(+2.04%)
Mar 08, 2017	12.10	12.10	11.70	11.76	3,265	-0.54(-4.39%)
Mar 07, 2017	12.61	12.90	12.30	12.30	2,150	-0.70(-5.38%)
Mar 06, 2017	13.00	13.15	13.00	13.00	1,280	+0.00(+0.00%)
Mar 03, 2017	13.10	13.10	13.00	13.00	525	+0.00(+0.00%)
Mar 02, 2017	13.02	13.02	13.00	13.00	1,100	-1.25(-8.77%)
Mar 01, 2017	13.35	14.25	13.35	14.25	300	+1.15(+8.78%)
Feb 28, 2017	12.63	13.10	12.63	13.10	3,491	+0.39(+3.07%)
Feb 24, 2017		12.71	12.71	12.71	3	+0.37(+3.00%)
Feb 23, 2017	12.19	12.34	12.19	12.34	500	+0.07(+0.58%)
Feb 22, 2017	12.64	12.64	11.73	12.27	49,486	-0.28(-2.24%)
Feb 21, 2017	18.00	18.00	12.19	12.55	30,883	-5.46(-30.32%)
Feb 17, 2017		18.01	18.01	18.01	0	-0.74(-3.95%)
Feb 16, 2017	18.00	18.95	18.00	18.75	21,109	+0.75(+4.17%)
Feb 15, 2017	18.00	18.25	17.97	18.00	23,602	-0.15(-0.83%)
Feb 14, 2017	17.74	18.15	17.74	18.15	6,568	+0.41(+2.31%)
Feb 13, 2017	17.75	17.75	17.56	17.74	2,633	+0.18(+1.03%)
Feb 10, 2017	18.00	18.12	17.56	17.56	2,848	-0.34(-1.90%)
Feb 09, 2017	17.98	18.49	17.50	17.90	21,814	+0.30(+1.70%)
Feb 08, 2017	17.60	17.97	17.31	17.60	5,000	+0.00(+0.00%)
Feb 07, 2017	17.60	18.94	17.50	17.60	12,391	+0.08(+0.46%)
Feb 06, 2017	17.97	19.84	17.50	17.52	19,957	+0.52(+3.06%)
Feb 03, 2017	14.55	17.00	14.55	17.00	108,527	+2.55(+17.65%)
Feb 02, 2017	14.35	14.45	14.32	14.45	41,495	+0.15(+1.05%)
Feb 01, 2017	13.60	14.80	13.60	14.30	5,007	+1.25(+9.58%)
Jan 31, 2017	14.04	14.50	13.05	13.05	5,150	-0.21(-1.58%)
Jan 30, 2017	13.30	13.30	13.24	13.26	9,389	+0.01(+0.08%)
Jan 27, 2017	13.50	14.03	13.22	13.25	10,906	+0.00(+0.00%)
Jan 26, 2017	13.95	13.95	13.22	13.25	14,666	+0.00(+0.00%)
Jan 25, 2017	13.50	13.90	13.25	13.25	2,362	-0.15(-1.12%)
Jan 24, 2017	13.40	13.40	12.70	13.40	2,096	+0.13(+0.98%)
Jan 23, 2017	13.27	13.27	13.27	13.27	623	-0.22(-1.63%)
Jan 20, 2017	12.49	13.49	12.49	13.49	2,735	+1.33(+10.94%)
Jan 19, 2017	13.00	13.49	12.16	12.16	2,984	+0.00(+0.00%)
Jan 18, 2017	12.20	12.20	12.16	12.16	1,000	-1.24(-9.25%)
Jan 17, 2017	13.40	13.40	13.40	13.40	100	+1.24(+10.20%)
Jan 13, 2017		12.16	12.16	12.16	0	-0.59(-4.63%)
Jan 12, 2017	12.75	12.75	12.75	12.75	200,000	-0.25(-1.92%)
Jan 11, 2017	13.48	13.48	13.00	13.00	900	-0.30(-2.26%)
Jan 10, 2017	13.00	13.30	13.00	13.30	2,659	-0.20(-1.48%)
Jan 05, 2017		13.50	13.50	13.50	0	+0.48(+3.69%)
Jan 04, 2017	13.05	13.05	13.02	13.02	845	+0.07(+0.54%)
Jan 03, 2017	13.15	13.89	12.95	12.95	7,975	+0.35(+2.78%)
Dec 30, 2016		12.60	12.60	12.60	0	-0.34(-2.63%)
Dec 29, 2016	12.95	12.95	12.26	12.94	4,600	-0.06(-0.46%)
Dec 28, 2016	13.45	13.45	13.00	13.00	400	+0.25(+1.96%)
Dec 27, 2016	12.00	12.75	12.00	12.75	2,826	+0.25(+2.00%)
Dec 23, 2016		12.50	12.50	12.50	0	-1.00(-7.41%)
Dec 20, 2016		13.50	13.50	13.50	77	+0.51(+3.93%)
Dec 16, 2016		12.99	12.99	12.99	50	-0.01(-0.08%)
Dec 14, 2016		13.00	13.00	13.00	1	-0.89(-6.41%)
Dec 13, 2016	12.99	13.89	12.99	13.89	1,200	+0.64(+4.83%)
Dec 12, 2016	13.01	13.89	13.01	13.25	2,225	-0.20(-1.49%)
Dec 09, 2016	13.90	14.00	13.10	13.45	5,669	-0.96(-6.66%)
Dec 07, 2016		14.41	14.41	14.41	0	+1.90(+15.19%)
Dec 06, 2016	12.75	13.00	12.46	12.51	1,205	-0.78(-5.87%)
Dec 05, 2016	13.37	13.74	12.18	13.29	4,825	+0.29(+2.23%)
Dec 02, 2016	15.49	15.49	12.66	13.00	8,801	-1.99(-13.28%)
Dec 01, 2016	13.65	16.29	13.65	14.99	8,777	+1.98(+15.22%)
Nov 30, 2016	9.960	13.23	9.960	13.01	80,670	+3.59(+38.11%)
Nov 29, 2016	9.540	9.540	9.420	9.420	329	-0.19(-1.98%)
Nov 28, 2016	9.600	9.610	9.600	9.610	4,974	+0.13(+1.37%)
Nov 25, 2016	9.300	9.480	9.300	9.480	1,700	+0.09(+0.96%)
Nov 22, 2016		9.390	9.390	9.390	0	+0.39(+4.33%)
Nov 21, 2016	9.200	9.200	9.000	9.000	811	+0.25(+2.86%)
Nov 18, 2016	8.840	9.200	8.320	8.750	14,704	-0.25(-2.78%)
Nov 17, 2016	8.840	9.100	8.840	9.000	4,150	+0.99(+12.36%)
Nov 16, 2016	8.500	8.600	8.010	8.010	18,537	-0.49(-5.76%)
Nov 15, 2016	8.860	8.900	8.500	8.500	700	-0.49(-5.45%)
Nov 14, 2016	8.500	8.990	8.010	8.990	3,631	+1.14(+14.52%)
Nov 11, 2016	7.250	9.000	7.210	7.850	15,912	+0.85(+12.14%)
Nov 10, 2016	6.110	7.000	6.110	7.000	14,326	+1.00(+16.67%)
Nov 09, 2016	5.460	6.130	5.460	6.000	9,089	+0.60(+11.11%)
Nov 08, 2016	5.460	5.500	5.400	5.400	4,300	-0.01(-0.18%)
Nov 07, 2016	5.450	5.450	5.410	5.410	200	-0.24(-4.25%)
Nov 04, 2016	5.650	5.650	5.650	5.650	100	+0.00(+0.00%)
Nov 03, 2016	5.600	5.660	5.500	5.650	3,405	+0.05(+0.89%)
Nov 02, 2016	5.650	5.840	5.600	5.600	2,760	-0.10(-1.75%)
Nov 01, 2016	5.680	5.700	5.680	5.700	1,500	+0.00(+0.00%)
Oct 31, 2016	5.700	5.700	5.700	5.700	100	+0.05(+0.88%)
Oct 28, 2016	5.840	5.840	5.600	5.650	3,278	-0.15(-2.59%)
Oct 27, 2016	5.850	5.850	5.800	5.800	3,934	-0.05(-0.86%)
Oct 26, 2016	5.860	5.936	5.850	5.850	5,348	-0.10(-1.68%)
Oct 25, 2016	5.950	5.970	5.950	5.950	2,439	-0.07(-1.16%)
Oct 24, 2016	6.020	6.020	6.000	6.020	2,672	+0.09(+1.52%)
Oct 21, 2016	5.870	5.970	5.870	5.930	6,507	-0.28(-4.51%)
Oct 20, 2016	6.210	6.210	6.210	6.210	100	+0.25(+4.19%)
Oct 19, 2016	5.750	5.960	5.750	5.960	11,700	+0.16(+2.76%)
Oct 18, 2016	5.760	5.800	5.760	5.800	2,500	+0.04(+0.69%)
Oct 17, 2016	5.800	5.820	5.760	5.760	4,600	-0.04(-0.69%)
Oct 14, 2016	5.800	5.825	5.750	5.800	53,534	+0.05(+0.87%)
Oct 13, 2016	5.800	5.800	5.750	5.750	5,649	+0.10(+1.77%)
Oct 12, 2016	5.550	5.750	5.020	5.650	29,163	-0.05(-0.88%)
Oct 11, 2016	5.650	5.990	5.600	5.700	28,479	-0.19(-3.23%)
Oct 07, 2016		5.890	5.890	5.890	0	+0.04(+0.68%)
Oct 06, 2016	5.750	5.890	5.575	5.850	115,955	-0.10(-1.68%)
Oct 05, 2016	5.500	6.000	5.500	5.950	12,994	+0.55(+10.19%)
Oct 04, 2016	5.000	5.400	5.000	5.400	2,727	+0.35(+6.93%)
Oct 03, 2016	5.020	5.150	4.990	5.050	3,066	+0.22(+4.55%)
Sep 30, 2016	4.830	4.830	4.830	4.830	1,594	+0.07(+1.47%)
Sep 29, 2016	4.700	4.810	4.700	4.760	6,900	-0.04(-0.83%)
Sep 28, 2016	4.620	4.800	4.620	4.800	3,954	-0.10(-2.04%)
Sep 27, 2016	4.930	4.930	4.630	4.900	5,220	-0.03(-0.61%)
Sep 26, 2016	4.610	4.930	4.610	4.930	3,600	+0.23(+4.89%)
Sep 23, 2016	4.850	4.850	4.700	4.700	1,032	-0.40(-7.84%)
Sep 22, 2016	4.860	5.300	4.800	5.100	125,766	+0.15(+3.03%)
Sep 21, 2016	5.000	5.000	4.950	4.950	8,700	+0.05(+1.02%)
Sep 20, 2016	4.650	4.900	4.530	4.900	7,363	+0.25(+5.38%)
Sep 19, 2016	4.560	4.660	4.560	4.650	929	-0.25(-5.10%)
Sep 16, 2016	4.990	4.990	4.900	4.900	3,600	-0.13(-2.58%)
Sep 15, 2016	5.030	5.030	5.030	5.030	100	+0.43(+9.35%)
Sep 14, 2016	4.570	4.700	4.280	4.600	1,600	-0.43(-8.55%)
Sep 13, 2016	5.260	5.260	4.550	5.030	641	-0.55(-9.86%)
Sep 12, 2016	5.340	5.580	5.260	5.580	2,633	-0.52(-8.52%)
Sep 09, 2016	6.100	6.100	6.100	6.100	796	+0.10(+1.67%)
Sep 08, 2016	5.700	6.000	5.000	6.000	63,173	+0.30(+5.26%)
Sep 07, 2016	5.730	5.730	5.700	5.700	1,985	-0.30(-5.00%)
Sep 02, 2016		6.000	6.000	6.000	43	-0.10(-1.64%)
Sep 01, 2016	6.100	6.100	6.100	6.100	809	-0.10(-1.61%)
Aug 31, 2016	6.300	6.300	6.200	6.200	5,074	-0.09(-1.43%)
Aug 30, 2016	6.350	6.350	6.290	6.290	35,310	-0.11(-1.72%)
Aug 29, 2016	6.650	6.650	6.400	6.400	13,702	-0.35(-5.19%)
Aug 26, 2016	6.750	6.750	6.750	6.750	100	+0.09(+1.35%)
Aug 25, 2016	6.660	6.660	6.660	6.660	1,700	+0.00(+0.00%)
Aug 24, 2016	6.800	6.910	6.660	6.660	2,545	-0.37(-5.26%)
Aug 19, 2016		7.030	7.030	7.030	0	+0.26(+3.84%)
Aug 18, 2016	6.950	7.010	6.760	6.770	3,958	-0.23(-3.29%)
Aug 17, 2016	7.100	7.300	7.000	7.000	3,018	-0.09(-1.27%)
Aug 16, 2016	7.090	7.090	7.090	7.090	100	+0.13(+1.87%)
Aug 12, 2016		6.960	6.960	6.960	0	-0.10(-1.42%)
Aug 10, 2016		7.060	7.060	7.060	0	+0.01(+0.14%)
Aug 09, 2016	7.270	7.270	7.050	7.050	1,550	-0.23(-3.16%)
Aug 08, 2016	7.280	7.280	7.280	7.280	1,150	+0.03(+0.41%)
Aug 05, 2016	7.250	7.370	7.250	7.250	7,928	+0.02(+0.28%)
Aug 04, 2016	7.000	7.230	7.000	7.230	8,470	+0.11(+1.54%)
Aug 03, 2016	7.240	7.240	7.100	7.120	1,282	+0.12(+1.71%)
Aug 01, 2016		7.000	7.000	7.000	0	-0.12(-1.69%)
Jul 29, 2016	6.950	7.120	6.950	7.120	2,173	-0.12(-1.66%)
Jul 28, 2016	7.180	7.240	7.180	7.240	434	+0.29(+4.17%)
Jul 27, 2016	7.000	7.000	6.950	6.950	1,284	-0.14(-1.97%)
Jul 26, 2016	7.020	7.090	7.020	7.090	700	+0.09(+1.29%)
Jul 25, 2016	7.000	7.020	6.990	7.000	3,200	+0.00(+0.00%)
Jul 22, 2016	7.000	7.000	7.000	7.000	700	+0.00(+0.00%)
Jul 21, 2016	6.950	7.050	6.950	7.000	998	-0.05(-0.71%)
Jul 20, 2016	7.050	7.050	7.050	7.050	100	+0.05(+0.71%)
Jul 19, 2016	7.000	7.000	6.950	7.000	2,416	+0.05(+0.72%)
Jul 18, 2016	6.950	6.950	6.950	6.950	400	-0.10(-1.42%)
Jul 14, 2016		7.050	7.050	7.050	0	-0.03(-0.48%)
Jul 13, 2016	7.100	7.100	7.084	7.084	300	+0.08(+1.20%)
Jul 11, 2016		7.000	7.000	7.000	50	-0.37(-5.02%)
Jul 07, 2016		7.370	7.370	7.370	0	+0.32(+4.54%)
Jul 05, 2016	7.090	7.090	7.050	7.050	5,050	-0.31(-4.21%)
Jul 01, 2016		7.360	7.360	7.360	0	+0.11(+1.52%)
Jun 29, 2016		7.250	7.250	7.250	0	+0.08(+1.12%)
Jun 28, 2016	7.170	7.170	7.170	7.170	558	+0.00(+0.00%)
Jun 27, 2016	7.210	7.210	7.170	7.170	720	-0.08(-1.10%)
Jun 24, 2016	7.300	7.300	7.250	7.250	3,565	-0.06(-0.82%)
Jun 23, 2016	7.480	7.480	7.310	7.310	300	+0.10(+1.39%)
Jun 22, 2016	7.460	7.460	7.210	7.210	2,142	-0.34(-4.50%)
Jun 21, 2016	7.550	7.600	7.534	7.550	9,400	+0.05(+0.67%)
Jun 20, 2016	7.590	7.600	7.500	7.500	3,556	+0.03(+0.40%)
Jun 17, 2016	7.590	7.600	7.470	7.470	9,400	-0.04(-0.53%)
Jun 13, 2016		7.510	7.510	7.510	0	-0.15(-1.96%)
Jun 10, 2016	7.730	7.730	7.660	7.660	610	-0.09(-1.16%)
Jun 09, 2016	7.760	7.760	7.750	7.750	500	-0.25(-3.12%)
Jun 08, 2016	7.750	8.000	7.750	8.000	4,140	-0.10(-1.23%)
Jun 07, 2016	8.970	8.970	8.100	8.100	1,600	+0.10(+1.25%)
Jun 03, 2016		8.000	8.000	8.000	0	+0.20(+2.56%)

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.