Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	14.70	14.89	14.66	14.70	46,132	+0.08(+0.53%)
Aug 30, 2017	14.31	14.64	14.31	14.62	17,684	+0.23(+1.60%)
Aug 29, 2017	14.58	14.62	14.16	14.39	29,115	-0.15(-1.06%)
Aug 28, 2017	14.39	14.70	14.27	14.54	69,387	+0.23(+1.61%)
Aug 25, 2017	14.04	14.43	13.99	14.31	34,147	+0.31(+2.20%)
Aug 24, 2017	14.12	14.50	13.89	14.00	72,426	-0.08(-0.55%)
Aug 23, 2017	14.12	14.35	14.00	14.08	16,422	-0.08(-0.54%)
Aug 22, 2017	14.20	14.23	14.11	14.16	22,520	+0.08(+0.55%)
Aug 21, 2017	13.89	14.21	13.77	14.08	46,333	+0.15(+1.11%)
Aug 18, 2017	13.73	14.35	13.50	13.93	90,532	+0.00(+0.00%)
Aug 17, 2017	13.85	14.08	13.46	13.93	60,609	+0.00(+0.00%)
Aug 16, 2017	13.96	14.23	13.93	13.93	33,576	-0.08(-0.55%)
Aug 15, 2017	14.20	14.20	13.85	14.00	34,043	-0.15(-1.09%)
Aug 14, 2017	14.00	14.20	14.00	14.16	63,141	+0.23(+1.66%)
Aug 11, 2017	13.66	14.00	13.50	13.93	64,377	+0.35(+2.55%)
Aug 10, 2017	13.23	13.96	12.91	13.58	69,729	+0.12(+0.86%)
Aug 09, 2017	13.23	13.50	13.20	13.46	36,245	+0.27(+2.04%)
Aug 08, 2017	12.96	13.46	12.89	13.20	43,331	+0.15(+1.18%)
Aug 07, 2017	13.00	13.12	12.85	13.04	28,408	+0.08(+0.59%)
Aug 04, 2017	13.04	13.12	12.96	12.96	14,377	-0.04(-0.30%)
Aug 03, 2017	13.16	13.27	12.96	13.00	31,835	-0.15(-1.17%)
Aug 02, 2017	13.39	13.39	13.04	13.16	51,462	-0.19(-1.44%)
Aug 01, 2017	13.85	14.04	13.35	13.35	28,236	-0.38(-2.80%)
Jul 31, 2017	13.96	13.96	13.70	13.73	49,077	-0.23(-1.65%)
Jul 28, 2017	13.58	14.12	13.54	13.96	38,200	+0.35(+2.54%)
Jul 27, 2017	13.89	13.89	13.50	13.62	28,169	-0.27(-1.94%)
Jul 26, 2017	14.12	14.12	13.85	13.89	12,175	-0.19(-1.37%)
Jul 25, 2017	14.70	14.73	14.00	14.08	44,120	-0.50(-3.43%)
Jul 24, 2017	14.73	14.75	14.46	14.58	60,866	-0.15(-1.04%)
Jul 21, 2017	14.85	14.89	14.66	14.73	113,063	+0.04(+0.26%)
Jul 20, 2017	14.62	14.73	14.39	14.70	44,194	+0.12(+0.79%)
Jul 19, 2017	14.16	14.73	14.04	14.58	208,452	+0.42(+2.99%)
Jul 18, 2017	13.73	14.20	13.70	14.16	88,457	+0.31(+2.22%)
Jul 17, 2017	13.66	13.89	13.62	13.85	42,328	+0.12(+0.84%)
Jul 14, 2017	13.54	13.81	13.54	13.73	40,216	+0.15(+1.13%)
Jul 13, 2017	13.81	13.81	13.48	13.58	38,431	-0.19(-1.40%)
Jul 12, 2017	13.12	13.77	13.08	13.77	48,499	+0.62(+4.68%)
Jul 11, 2017	13.46	13.62	13.08	13.16	27,270	-0.27(-2.01%)
Jul 10, 2017	13.46	13.54	13.20	13.43	16,612	-0.12(-0.85%)
Jul 07, 2017	13.39	13.62	13.08	13.54	26,617	+0.27(+2.03%)
Jul 06, 2017	13.08	13.39	12.93	13.27	43,659	+0.00(+0.00%)
Jul 05, 2017	13.96	13.96	13.23	13.27	29,392	-0.77(-5.48%)
Jul 03, 2017	13.35	14.04	13.16	14.04	32,217	+0.58(+4.29%)
Jun 30, 2017	13.58	13.81	13.31	13.46	33,225	-0.04(-0.29%)
Jun 29, 2017	13.62	13.66	13.31	13.50	21,696	-0.12(-0.85%)
Jun 28, 2017	13.31	13.66	12.96	13.62	21,557	+0.42(+3.21%)
Jun 27, 2017	13.62	13.62	13.16	13.20	29,565	-0.35(-2.56%)
Jun 26, 2017	13.77	13.81	13.46	13.54	35,946	-0.31(-2.22%)
Jun 23, 2017	13.73	13.93	13.54	13.85	149,561	+0.19(+1.41%)
Jun 22, 2017	13.12	13.85	13.12	13.66	54,300	+0.58(+4.41%)
Jun 21, 2017	13.23	13.27	13.04	13.08	53,077	-0.15(-1.16%)
Jun 20, 2017	13.12	13.27	13.08	13.23	41,374	+0.12(+0.88%)
Jun 19, 2017	13.12	13.16	13.02	13.12	79,401	+0.00(+0.00%)
Jun 16, 2017	13.12	13.43	13.04	13.12	73,181	-0.31(-2.29%)
Jun 15, 2017	13.39	13.46	13.23	13.43	24,297	+0.04(+0.29%)
Jun 14, 2017	13.46	13.46	13.35	13.39	31,768	-0.04(-0.29%)
Jun 13, 2017	13.08	13.46	13.04	13.43	114,760	+0.19(+1.45%)
Jun 12, 2017	13.08	13.39	12.96	13.23	55,065	+0.12(+0.88%)
Jun 09, 2017	13.39	13.39	12.96	13.12	50,577	-0.23(-1.73%)
Jun 08, 2017	12.89	13.35	12.89	13.35	25,468	+0.46(+3.58%)
Jun 07, 2017	13.20	13.23	12.81	12.89	47,343	-0.08(-0.59%)
Jun 06, 2017	12.77	13.08	12.62	12.96	64,703	+0.12(+0.90%)
Jun 05, 2017	13.00	13.00	12.62	12.85	34,635	-0.15(-1.18%)
Jun 02, 2017	12.70	13.04	12.66	13.00	33,227	+0.35(+2.74%)
Jun 01, 2017	12.20	12.73	12.16	12.66	20,632	+0.54(+4.44%)
May 31, 2017	12.12	12.20	11.96	12.12	30,196	+0.04(+0.32%)
May 30, 2017	12.27	12.27	11.85	12.08	53,317	-0.27(-2.18%)
May 26, 2017	12.35	12.39	12.23	12.35	40,763	+0.00(+0.00%)
May 25, 2017	12.39	12.46	12.35	12.35	31,802	-0.04(-0.31%)
May 24, 2017	12.70	12.73	12.35	12.39	32,692	-0.23(-1.83%)
May 23, 2017	12.54	12.70	12.46	12.62	42,619	+0.15(+1.23%)
May 22, 2017	12.50	12.73	12.43	12.46	43,466	+0.04(+0.31%)
May 19, 2017	12.27	12.70	12.21	12.43	72,413	+0.15(+1.25%)
May 18, 2017	12.46	12.50	12.23	12.27	63,626	-0.19(-1.54%)
May 17, 2017	12.93	13.04	12.46	12.46	74,452	-0.69(-5.26%)
May 16, 2017	13.27	13.43	13.00	13.16	51,233	-0.12(-0.87%)
May 15, 2017	13.89	13.96	13.20	13.27	59,415	-0.62(-4.43%)
May 12, 2017	14.20	14.35	13.89	13.89	49,326	-0.35(-2.43%)
May 11, 2017	14.35	14.58	13.96	14.23	67,248	-0.19(-1.33%)
May 10, 2017	14.31	14.50	14.20	14.43	74,908	+0.00(+0.00%)
May 09, 2017	14.39	14.54	14.16	14.43	79,163	+0.12(+0.81%)
May 08, 2017	14.27	14.31	14.20	14.31	44,078	-0.08(-0.54%)
May 05, 2017	13.93	14.43	13.85	14.39	88,144	+0.46(+3.32%)
May 04, 2017	14.00	14.00	13.89	13.93	57,321	-0.04(-0.28%)
May 03, 2017	13.89	14.12	13.85	13.96	85,213	-0.04(-0.27%)
May 02, 2017	13.70	14.12	13.70	14.00	88,833	+0.35(+2.54%)
May 01, 2017	13.70	13.77	13.39	13.66	61,115	-1514.61(-99.11%)
Apr 28, 2017	1507	1541	1503	1528	319	+25.76(+1.71%)
Apr 27, 2017	1533	1537	1494	1503	337	-25.76(-1.69%)
Apr 26, 2017	1541	1545	1511	1528	500	-17.17(-1.11%)
Apr 25, 2017	1533	1550	1515	1545	548	+25.76(+1.70%)
Apr 24, 2017	1515	1528	1503	1520	244	+30.05(+2.02%)
Apr 21, 2017	1477	1498	1455	1490	486	+8.59(+0.58%)
Apr 20, 2017	1464	1481	1447	1481	261	+25.75(+1.77%)
Apr 19, 2017	1447	1472	1442	1455	505	+17.17(+1.19%)
Apr 18, 2017	1451	1481	1430	1438	281	-17.17(-1.18%)
Apr 17, 2017	1438	1477	1438	1455	242	-21.46(-1.45%)
Apr 13, 2017	1481	1485	1455	1477	370	-8.59(-0.58%)
Apr 12, 2017	1528	1528	1481	1485	133	-42.93(-2.81%)
Apr 11, 2017	1520	1545	1507	1528	191	+4.30(+0.28%)
Apr 10, 2017	1524	1545	1520	1524	211	+4.29(+0.28%)
Apr 07, 2017	1515	1528	1503	1520	1,417	+0.00(+0.00%)
Apr 06, 2017	1515	1528	1503	1520	458	+4.29(+0.28%)
Apr 05, 2017	1563	1563	1515	1515	1,079	-34.34(-2.22%)
Apr 04, 2017	1571	1571	1528	1550	536	-17.17(-1.10%)
Apr 03, 2017	1575	1584	1552	1567	664	-8.59(-0.55%)
Mar 31, 2017	1545	1580	1524	1575	713	+34.34(+2.23%)
Mar 30, 2017	1537	1554	1520	1541	391	+12.88(+0.84%)
Mar 29, 2017	1511	1533	1507	1528	328	+12.88(+0.85%)
Mar 28, 2017	1515	1524	1497	1515	362	-8.58(-0.56%)
Mar 27, 2017	1494	1528	1490	1524	475	+17.17(+1.14%)
Mar 24, 2017	1485	1520	1468	1507	476	+21.46(+1.44%)
Mar 23, 2017	1464	1498	1464	1485	367	+21.47(+1.47%)
Mar 22, 2017	1494	1494	1442	1464	728	-34.35(-2.29%)
Mar 21, 2017	1490	1541	1455	1498	931	+17.18(+1.16%)
Mar 20, 2017	1481	1490	1447	1481	468	+0.00(+0.00%)
Mar 17, 2017	1468	1490	1464	1481	739	+12.87(+0.88%)
Mar 16, 2017	1481	1481	1457	1468	456	-8.58(-0.58%)
Mar 15, 2017	1442	1481	1432	1477	497	+42.93(+2.99%)
Mar 14, 2017	1442	1442	1430	1434	362	-8.59(-0.60%)
Mar 13, 2017	1442	1447	1430	1442	418	+4.29(+0.30%)
Mar 10, 2017	1417	1442	1395	1438	464	+34.35(+2.45%)
Mar 09, 2017	1451	1451	1399	1404	340	-34.35(-2.39%)
Mar 08, 2017	1490	1494	1434	1438	443	-47.22(-3.18%)
Mar 07, 2017	1545	1545	1485	1485	374	-60.10(-3.89%)
Mar 06, 2017	1691	1691	1541	1545	725	-158.83(-9.32%)
Mar 03, 2017	1657	1713	1646	1704	1,646	+47.22(+2.85%)
Mar 02, 2017	1597	1670	1593	1657	831	+47.22(+2.93%)
Mar 01, 2017	1606	1621	1588	1610	512	+21.46(+1.35%)
Feb 28, 2017	1636	1636	1571	1588	597	-47.22(-2.89%)
Feb 27, 2017	1597	1640	1593	1636	646	+30.05(+1.87%)
Feb 24, 2017	1597	1614	1588	1606	323	+0.00(+0.00%)
Feb 23, 2017	1610	1614	1593	1606	345	-8.58(-0.53%)
Feb 22, 2017	1636	1636	1606	1614	325	-21.47(-1.31%)
Feb 21, 2017	1644	1648	1618	1636	345	-8.58(-0.52%)
Feb 17, 2017		1644	1644	1644	0	+47.22(+2.96%)
Feb 16, 2017	1610	1610	1588	1597	502	-12.88(-0.80%)
Feb 15, 2017	1610	1631	1584	1610	491	-8.59(-0.53%)
Feb 14, 2017	1606	1627	1593	1618	591	+4.30(+0.27%)
Feb 13, 2017	1610	1627	1571	1614	764	+8.58(+0.53%)
Feb 10, 2017	1455	1627	1455	1606	887	+68.69(+4.47%)
Feb 09, 2017	1503	1545	1490	1537	751	+34.34(+2.29%)
Feb 08, 2017	1528	1533	1498	1503	296	-30.05(-1.96%)
Feb 07, 2017	1571	1571	1533	1533	429	-30.05(-1.92%)
Feb 06, 2017	1584	1584	1537	1563	383	-25.76(-1.62%)
Feb 03, 2017	1593	1606	1563	1588	541	+8.59(+0.54%)
Feb 02, 2017	1558	1593	1524	1580	612	+17.17(+1.10%)
Feb 01, 2017	1580	1610	1558	1563	305	-8.59(-0.55%)
Jan 31, 2017	1580	1597	1545	1571	556	-12.87(-0.81%)
Jan 30, 2017	1666	1666	1554	1584	903	-90.15(-5.38%)
Jan 27, 2017	1683	1687	1636	1674	494	+0.00(+0.00%)
Jan 26, 2017	1713	1713	1670	1674	421	-47.23(-2.74%)
Jan 25, 2017	1700	1734	1696	1721	751	+25.76(+1.52%)
Jan 24, 2017	1653	1700	1627	1696	850	+42.93(+2.60%)
Jan 23, 2017	1657	1657	1614	1653	894	+0.00(+0.00%)
Jan 20, 2017	1674	1687	1631	1653	969	-25.76(-1.53%)
Jan 19, 2017	1704	1717	1640	1679	733	-25.75(-1.51%)
Jan 18, 2017	1661	1709	1623	1704	1,311	+51.51(+3.12%)
Jan 17, 2017	1717	1717	1648	1653	1,303	-64.39(-3.75%)
Jan 13, 2017		1717	1717	1717	0	+30.05(+1.78%)
Jan 12, 2017	1709	1713	1661	1687	594	-30.05(-1.75%)
Jan 11, 2017	1717	1717	1704	1717	1,152	+0.00(+0.00%)
Jan 10, 2017	1674	1717	1666	1717	1,360	+42.93(+2.56%)
Jan 09, 2017	1696	1700	1657	1674	1,805	-30.05(-1.76%)
Jan 06, 2017	1726	1726	1666	1704	940	-25.76(-1.49%)
Jan 05, 2017	1713	1743	1670	1730	1,253	+12.88(+0.75%)
Jan 04, 2017	1717	1743	1696	1717	837	+0.00(+0.00%)
Jan 03, 2017	1717	1717	1691	1717	852	+8.58(+0.50%)
Dec 30, 2016		1709	1709	1709	0	-47.22(-2.69%)
Dec 29, 2016	1752	1801	1717	1756	1,953	+4.29(+0.24%)
Dec 28, 2016	1704	1764	1675	1752	1,189	+55.81(+3.29%)
Dec 27, 2016	1691	1730	1683	1696	747	+4.29(+0.25%)
Dec 23, 2016		1691	1691	1691	0	+42.93(+2.60%)
Dec 22, 2016	1691	1713	1644	1648	741	-47.22(-2.78%)
Dec 21, 2016	1636	1717	1631	1696	1,283	+51.52(+3.13%)
Dec 20, 2016	1541	1653	1541	1644	1,832	+103.02(+6.68%)
Dec 19, 2016	1567	1627	1528	1541	8,620	-21.46(-1.37%)
Dec 16, 2016	1545	1588	1545	1563	2,682	+25.76(+1.68%)
Dec 15, 2016	1537	1618	1494	1537	7,744	+107.32(+7.51%)
Dec 14, 2016	1421	1438	1403	1430	862	+4.29(+0.30%)
Dec 13, 2016	1451	1472	1410	1425	1,136	-25.75(-1.77%)
Dec 12, 2016	1464	1481	1434	1451	666	-12.88(-0.88%)
Dec 09, 2016	1481	1490	1434	1464	709	-4.30(-0.29%)
Dec 08, 2016	1434	1494	1430	1468	936	+38.64(+2.70%)
Dec 07, 2016	1434	1464	1399	1430	686	-8.59(-0.60%)
Dec 06, 2016	1438	1447	1412	1438	636	+8.59(+0.60%)
Dec 05, 2016	1442	1460	1421	1430	693	+0.00(+0.00%)
Dec 02, 2016	1369	1464	1369	1430	1,094	+55.81(+4.06%)
Dec 01, 2016	1430	1449	1365	1374	4,770	-64.40(-4.48%)
Nov 30, 2016	1472	1494	1417	1438	1,340	-38.63(-2.62%)
Nov 29, 2016	1524	1558	1472	1477	833	-51.52(-3.37%)
Nov 28, 2016	1550	1554	1520	1528	666	-30.05(-1.93%)
Nov 25, 2016	1567	1575	1533	1558	281	-8.58(-0.55%)
Nov 23, 2016		1567	1567	1567	0	+128.78(+8.95%)
Nov 22, 2016	1503	1505	1408	1438	11,655	-68.68(-4.56%)
Nov 21, 2016	1696	1713	1464	1507	2,380	-171.72(-10.23%)
Nov 18, 2016	1756	1764	1670	1679	2,268	-68.68(-3.93%)
Nov 17, 2016	1730	1752	1709	1747	1,603	+21.46(+1.24%)
Nov 16, 2016	1717	1726	1683	1726	578	+21.47(+1.26%)
Nov 15, 2016	1726	1734	1696	1704	425	-25.76(-1.49%)
Nov 14, 2016	1721	1760	1696	1730	651	+25.76(+1.51%)
Nov 11, 2016	1601	1717	1567	1704	748	+103.02(+6.43%)
Nov 10, 2016	1554	1606	1515	1601	791	+51.52(+3.32%)
Nov 09, 2016	1490	1554	1447	1550	479	+64.39(+4.34%)
Nov 08, 2016	1490	1498	1477	1485	300	-8.58(-0.57%)
Nov 07, 2016	1503	1533	1481	1494	318	+25.75(+1.75%)
Nov 04, 2016	1447	1503	1447	1468	323	+25.76(+1.79%)
Nov 03, 2016	1455	1477	1438	1442	794	-4.29(-0.30%)
Nov 02, 2016	1464	1481	1438	1447	564	-12.88(-0.88%)
Nov 01, 2016	1464	1485	1447	1460	1,012	-8.59(-0.59%)
Oct 31, 2016	1447	1481	1447	1468	500	+12.88(+0.89%)
Oct 28, 2016	1477	1487	1425	1455	473	-30.05(-2.02%)
Oct 27, 2016	1494	1498	1455	1485	919	+0.00(+0.00%)
Oct 26, 2016	1520	1524	1481	1485	513	-38.63(-2.53%)
Oct 25, 2016	1558	1575	1515	1524	260	-42.93(-2.74%)
Oct 24, 2016	1588	1601	1554	1567	235	+0.00(+0.00%)
Oct 21, 2016	1606	1640	1554	1567	573	-55.81(-3.44%)
Oct 20, 2016	1575	1627	1571	1623	407	+47.22(+3.00%)
Oct 19, 2016	1601	1601	1563	1575	368	-21.46(-1.34%)
Oct 18, 2016	1610	1623	1593	1597	394	-12.88(-0.80%)
Oct 17, 2016	1575	1610	1571	1610	364	+38.63(+2.46%)
Oct 14, 2016	1600	1620	1569	1571	391	-19.74(-1.24%)
Oct 13, 2016	1574	1605	1573	1591	618	+2.57(+0.16%)
Oct 12, 2016	1548	1594	1547	1588	476	+42.07(+2.72%)
Oct 11, 2016	1531	1550	1522	1546	555	+12.88(+0.84%)
Oct 10, 2016	1543	1555	1518	1533	3,344	+14.60(+0.96%)
Oct 07, 2016	1530	1540	1506	1519	3,133	-7.73(-0.51%)
Oct 06, 2016	1555	1555	1515	1527	1,759	-27.47(-1.77%)
Oct 05, 2016	1545	1569	1545	1554	1,535	+10.30(+0.67%)
Oct 04, 2016	1543	1558	1533	1544	886	-1.72(-0.11%)
Oct 03, 2016	1570	1570	1529	1545	865	-22.32(-1.42%)
Sep 30, 2016	1564	1594	1543	1568	744	+12.02(+0.77%)
Sep 29, 2016	1555	1575	1527	1556	1,301	+5.15(+0.33%)
Sep 28, 2016	1574	1584	1547	1551	745	-19.75(-1.26%)
Sep 27, 2016	1544	1577	1539	1570	728	+21.47(+1.39%)
Sep 26, 2016	1585	1588	1547	1549	461	-45.51(-2.85%)
Sep 23, 2016	1586	1605	1580	1594	440	+5.15(+0.32%)
Sep 22, 2016	1575	1599	1575	1589	400	+24.90(+1.59%)
Sep 21, 2016	1561	1596	1540	1564	423	+14.60(+0.94%)
Sep 20, 2016	1560	1573	1535	1550	515	+2.57(+0.17%)
Sep 19, 2016	1569	1592	1541	1547	453	-23.18(-1.48%)
Sep 16, 2016	1533	1579	1533	1570	2,039	+36.06(+2.35%)
Sep 15, 2016	1504	1543	1497	1534	994	+28.34(+1.88%)
Sep 14, 2016	1522	1527	1496	1506	1,492	-9.45(-0.62%)
Sep 13, 2016	1539	1555	1505	1515	989	-35.20(-2.27%)
Sep 12, 2016	1503	1551	1503	1551	846	+36.06(+2.38%)
Sep 09, 2016	1523	1537	1513	1515	1,045	-32.63(-2.11%)
Sep 08, 2016	1542	1562	1530	1547	1,101	-1.71(-0.11%)
Sep 07, 2016	1572	1584	1547	1549	771	-28.34(-1.80%)
Sep 06, 2016	1586	1586	1548	1577	831	+2.58(+0.16%)
Sep 02, 2016	1550	1575	1575	1575	1,070	+34.34(+2.23%)

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.