Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.15	15.15	15.15	15.15	471	-0.37(-2.36%)
Jan 30, 2017	15.52	15.52	15.52	15.52	1,108	-0.45(-2.85%)
Jan 27, 2017	15.68	15.97	15.68	15.97	791	+0.30(+1.91%)
Jan 25, 2017		15.67	15.67	15.67	0	+1.03(+7.05%)
Jan 24, 2017	14.43	14.64	14.43	14.64	1,206	+1.17(+8.67%)
Jan 23, 2017	13.29	13.49	13.29	13.47	1,046	+0.07(+0.52%)
Jan 20, 2017	12.80	13.40	12.80	13.40	1,443	+0.34(+2.60%)
Jan 19, 2017	13.02	13.06	12.88	13.06	1,602	-0.25(-1.86%)
Jan 18, 2017	13.31	13.31	13.31	13.31	1,000	+0.12(+0.87%)
Jan 13, 2017		13.19	13.19	13.19	0	-0.19(-1.45%)
Jan 12, 2017	12.95	13.40	12.95	13.39	1,163	-0.09(-0.68%)
Jan 09, 2017		13.48	13.48	13.48	0	+0.49(+3.77%)
Jan 05, 2017				12.99	20	+0.74(+6.04%)
Jan 03, 2017				12.25	67	+0.23(+1.93%)
Dec 29, 2016		12.02	12.02	12.02	0	+0.29(+2.45%)
Dec 28, 2016	11.54	11.80	11.54	11.73	6,386	-0.02(-0.16%)
Dec 27, 2016	11.75	11.75	11.75	11.75	453	+0.50(+4.44%)
Dec 23, 2016		11.25	11.25	11.25	0	-0.04(-0.33%)
Dec 22, 2016	11.10	11.44	11.10	11.29	3,713	-0.23(-2.00%)
Dec 21, 2016	11.52	11.52	11.52	11.52	885	-0.08(-0.71%)
Dec 20, 2016	11.98	11.98	11.60	11.60	730	+0.00(+0.00%)
Dec 19, 2016	11.04	11.60	11.04	11.60	4,037	+0.12(+1.02%)
Dec 16, 2016	11.48	11.48	11.48	11.48	144	+0.60(+5.49%)
Dec 15, 2016	10.65	10.97	10.65	10.89	5,059	+0.39(+3.67%)
Dec 14, 2016	10.55	10.55	10.50	10.50	895	+0.00(+0.00%)
Dec 12, 2016				10.50	94	+0.10(+0.96%)
Dec 08, 2016				10.40	28	+0.27(+2.71%)
Dec 07, 2016	10.13	10.13	10.13	10.13	304	-0.47(-4.47%)
Dec 06, 2016	10.60	10.65	10.60	10.60	1,658	+0.10(+0.95%)
Dec 05, 2016	10.40	10.60	10.40	10.50	1,135	+0.20(+1.94%)
Dec 02, 2016	10.26	10.30	10.03	10.30	1,354	+0.10(+0.98%)
Dec 01, 2016	10.00	10.20	10.00	10.20	807	+0.65(+6.81%)
Nov 29, 2016		9.550	9.550	9.550	0	-0.44(-4.41%)
Nov 25, 2016		9.990	9.990	9.990	0	+0.37(+3.85%)
Nov 23, 2016		9.620	9.620	9.620	0	-1.48(-13.33%)
Nov 18, 2016		11.10	11.10	11.10	0	-0.05(-0.48%)
Nov 14, 2016		11.15	11.15	11.15	0	-0.30(-2.59%)
Nov 11, 2016	11.45	11.45	11.45	11.45	190	-0.50(-4.18%)
Nov 04, 2016				11.95	57	+0.00(+0.00%)
Nov 03, 2016	12.01	12.04	11.95	11.95	692	+0.01(+0.08%)
Nov 01, 2016		11.94	11.94	11.94	0	+0.04(+0.34%)
Oct 31, 2016	11.90	11.92	11.90	11.90	1,192	+0.08(+0.70%)
Oct 26, 2016		11.82	11.82	11.82	0	+0.02(+0.14%)
Oct 25, 2016	11.82	11.86	11.80	11.80	1,126	-0.04(-0.34%)
Oct 21, 2016	11.80	11.84	11.80	11.84	91	-0.26(-2.17%)
Oct 20, 2016	12.10	12.10	12.10	12.10	389	+0.64(+5.61%)
Oct 18, 2016	11.60	11.46	11.46	11.46	1,200	-0.16(-1.35%)
Oct 17, 2016	11.56	11.62	11.56	11.62	441	+0.05(+0.43%)
Oct 13, 2016	11.57	11.57	11.57	11.57	37	+0.14(+1.20%)
Oct 04, 2016	11.57	11.43	11.43	11.43	800	-0.26(-2.22%)
Oct 03, 2016	11.58	11.69	11.58	11.69	856	+0.04(+0.34%)
Sep 30, 2016	11.65	11.65	11.65	11.65	120	-0.03(-0.26%)
Sep 29, 2016	11.68	11.70	11.68	11.68	582	-0.11(-0.97%)
Sep 28, 2016	11.79	11.79	11.79	11.79	83	+0.00(+0.00%)
Sep 27, 2016	11.67	11.79	11.54	11.79	815	+0.07(+0.64%)
Sep 23, 2016	11.69	11.72	11.69	11.72	96	+0.10(+0.88%)
Sep 21, 2016	11.62	11.62	11.62	11.62	83	-0.03(-0.28%)
Sep 20, 2016	11.65	11.65	11.65	11.65	737	-0.15(-1.27%)
Sep 19, 2016	11.80	11.80	11.80	11.80	266	-0.00(-0.00%)
Sep 16, 2016	11.20	11.80	11.20	11.80	1,316	+0.72(+6.46%)
Sep 15, 2016	11.04	11.08	11.04	11.08	1,232	-0.07(-0.59%)
Sep 13, 2016	11.24	11.24	11.15	11.15	1	-0.18(-1.62%)
Sep 12, 2016	11.33	11.33	11.33	11.33	277	+0.08(+0.74%)
Sep 09, 2016	11.25	11.25	11.25	11.25	1,038	+0.20(+1.86%)
Sep 08, 2016	11.02	11.77	11.02	11.04	428	+0.04(+0.32%)
Sep 07, 2016	11.01	11.06	11.01	11.01	885	-0.27(-2.38%)
Aug 31, 2016	11.28	11.28	11.28	11.28	201	+0.12(+1.06%)
Aug 25, 2016	11.04	11.16	11.16	11.16	1,200	+0.06(+0.51%)
Aug 24, 2016	11.27	11.27	11.10	11.10	649	-0.16(-1.42%)
Aug 23, 2016	11.26	11.26	11.26	11.26	156	+0.24(+2.22%)
Aug 22, 2016	11.01	11.18	11.01	11.02	1,590	-0.35(-3.08%)
Aug 19, 2016	11.37	11.37	11.37	11.37	162	+0.22(+2.01%)
Aug 16, 2016	10.35	11.15	10.35	11.15	43	+0.07(+0.64%)
Aug 12, 2016	11.08	11.08	11.08	11.08	10	-0.21(-1.89%)
Aug 10, 2016	10.96	11.29	10.96	11.29	81	-0.06(-0.54%)
Aug 09, 2016	11.01	11.35	11.01	11.35	250	-0.42(-3.57%)
Aug 05, 2016	10.96	11.77	10.96	11.77	62	+0.47(+4.16%)
Jul 29, 2016	11.30	11.30	11.30	11.30	300	-0.00(-0.01%)
Jul 28, 2016	11.87	11.87	11.30	11.30	975	-0.43(-3.67%)
Jul 26, 2016	11.12	11.73	11.73	11.73	700	+0.23(+2.02%)
Jul 25, 2016	11.12	11.50	11.12	11.50	603	+0.13(+1.14%)
Jul 22, 2016	11.05	11.37	10.96	11.37	887	-0.53(-4.45%)
Jul 21, 2016	11.23	11.90	11.23	11.90	1,645	+0.20(+1.70%)
Jul 20, 2016	11.22	11.76	11.21	11.70	3,674	+0.38(+3.33%)
Jul 18, 2016	11.32	11.32	11.32	11.32	4	-0.08(-0.68%)
Jul 14, 2016	10.69	11.76	10.69	11.40	140	+0.53(+4.88%)
Jul 12, 2016	9.710	10.87	10.87	10.87	2,400	+0.87(+8.70%)
Jul 11, 2016	10.000	10.000	10.000	10.000	1,500	+0.20(+2.04%)
Jul 08, 2016	9.300	10.00	9.300	9.800	5,705	-0.20(-2.00%)
Jul 06, 2016	9.120	10.00	9.120	10.00	4	+0.50(+5.26%)
Jul 05, 2016	9.360	9.729	9.100	9.500	13,281	+0.15(+1.60%)
Jul 01, 2016	9.960	9.350	9.350	9.350	3,900	-0.61(-6.12%)
Jun 30, 2016	9.749	9.960	9.730	9.960	2,363	+0.37(+3.86%)
Jun 28, 2016	9.580	9.590	9.580	9.590	22	+0.05(+0.52%)
Jun 24, 2016	9.720	9.720	9.540	9.540	22	-0.18(-1.85%)
Jun 23, 2016	9.725	9.725	9.660	9.720	647	+0.37(+3.96%)
Jun 21, 2016	9.350	9.350	9.350	9.350	46	+0.25(+2.75%)
Jun 17, 2016	9.440	9.650	9.100	9.100	86	-0.32(-3.40%)
Jun 16, 2016	9.310	9.500	9.310	9.420	464	+0.06(+0.63%)
Jun 15, 2016	9.120	9.361	9.120	9.361	800	+0.19(+2.08%)
Jun 14, 2016	9.170	9.170	9.170	9.170	196	-0.37(-3.88%)
Jun 13, 2016	9.120	9.580	9.120	9.540	675	+0.03(+0.31%)
Jun 10, 2016	9.580	9.650	9.330	9.510	6,692	+0.00(+0.00%)
Jun 09, 2016	9.600	9.600	9.350	9.510	3,200	-0.53(-5.27%)
Jun 08, 2016	10.04	10.04	10.04	10.04	500	+0.48(+5.01%)
Jun 07, 2016	9.610	10.000	9.400	9.560	5,797	+0.16(+1.70%)
Jun 06, 2016	9.720	9.720	9.250	9.400	12,232	-0.14(-1.47%)
Jun 03, 2016	9.500	10.03	9.300	9.540	9,010	+0.14(+1.49%)
Jun 02, 2016	9.700	9.709	9.260	9.400	6,333	-0.20(-2.08%)
Jun 01, 2016	9.600	9.600	9.600	9.600	101	+0.20(+2.13%)
May 31, 2016	9.400	9.400	9.400	9.400	3,170	+0.29(+3.18%)
May 27, 2016	9.110	9.110	9.110	9.110	400	+0.35(+3.98%)
May 18, 2016	8.760	8.761	8.761	8.761	100	+0.00(+0.01%)
May 17, 2016	8.920	8.920	8.760	8.760	1,771	-0.01(-0.15%)
May 13, 2016	8.770	8.773	8.773	8.773	300	-0.39(-4.23%)
May 11, 2016	9.130	9.160	9.030	9.160	37	+0.40(+4.52%)
May 10, 2016	8.764	8.764	8.764	8.764	240	+0.12(+1.44%)
May 09, 2016	8.800	8.950	8.640	8.640	8,374	-0.20(-2.26%)
May 05, 2016	9.140	8.840	8.840	8.840	300	-0.39(-4.27%)
May 03, 2016	9.090	9.234	9.234	9.234	3,500	-0.07(-0.71%)
May 02, 2016	9.150	9.490	9.150	9.300	6,892	+0.53(+6.04%)
Apr 29, 2016	8.760	9.000	8.760	8.770	2,600	+0.02(+0.23%)
Apr 28, 2016	8.600	8.750	8.600	8.750	1,100	-0.23(-2.56%)
Apr 27, 2016	8.700	8.980	8.690	8.980	980	-0.08(-0.84%)
Apr 26, 2016	9.056	9.056	9.056	9.056	330	-0.29(-3.15%)
Apr 25, 2016	8.800	9.823	8.800	9.350	14,765	+0.20(+2.19%)
Apr 22, 2016	9.680	9.680	9.150	9.150	6,788	+0.09(+0.99%)
Apr 21, 2016	8.910	9.230	8.600	9.060	9,300	+0.60(+7.09%)
Apr 20, 2016	8.380	8.471	8.380	8.460	1,133	-0.79(-8.54%)
Apr 19, 2016	9.250	9.250	9.250	9.250	159	+0.47(+5.35%)
Apr 18, 2016	9.000	9.280	8.780	8.780	3,433	-0.42(-4.57%)
Apr 15, 2016	9.200	9.200	9.200	9.200	125	+0.15(+1.66%)
Apr 14, 2016	9.000	9.550	9.000	9.050	1,340	-0.55(-5.73%)
Apr 13, 2016	9.500	9.800	9.180	9.600	894	-0.72(-6.98%)
Apr 12, 2016	10.05	10.32	10.05	10.32	201	-0.17(-1.62%)
Apr 11, 2016	10.52	10.52	10.29	10.49	1,360	-0.37(-3.41%)
Apr 08, 2016	10.52	10.86	10.52	10.86	1,063	+0.07(+0.65%)
Apr 07, 2016	10.74	10.79	10.74	10.79	624	-0.22(-2.00%)
Apr 06, 2016	10.71	11.01	10.71	11.01	460	-0.19(-1.70%)
Apr 05, 2016	11.76	12.03	11.18	11.20	1,166	-0.83(-6.90%)
Apr 04, 2016	10.40	12.84	10.40	12.03	8,577	+2.12(+21.39%)
Mar 31, 2016	9.910	9.910	9.910	9.910	2	-0.17(-1.64%)
Mar 30, 2016	10.19	10.20	9.920	10.08	1,208	+0.83(+8.92%)
Mar 29, 2016	9.250	9.300	9.250	9.250	1,404	-0.54(-5.54%)
Mar 28, 2016	9.793	9.793	9.793	9.793	337	+0.29(+3.08%)
Mar 18, 2016	9.460	9.500	9.500	9.500	500	-0.90(-8.65%)
Mar 14, 2016	10.69	10.40	10.40	10.40	600	-0.63(-5.71%)
Mar 11, 2016	11.04	11.06	11.03	11.03	381	-0.50(-4.34%)
Mar 07, 2016	11.62	11.53	11.53	11.53	400	+0.23(+2.04%)
Mar 04, 2016	11.40	11.40	11.26	11.30	37,193	+0.09(+0.80%)
Mar 03, 2016	11.40	11.40	11.21	11.21	521	+0.58(+5.46%)
Mar 02, 2016	11.05	11.08	9.870	10.63	4,126	-0.60(-5.35%)
Feb 26, 2016	11.23	11.23	11.23	11.23	300	+0.48(+4.47%)
Feb 24, 2016	10.36	10.75	10.75	10.75	1,500	+0.42(+4.07%)
Feb 23, 2016	10.33	10.33	10.33	10.33	108	+0.23(+2.28%)
Feb 22, 2016	10.61	10.61	10.10	10.10	464	-0.50(-4.72%)
Feb 19, 2016	10.06	10.60	10.05	10.60	632	+0.30(+2.91%)
Feb 17, 2016	10.05	10.30	10.05	10.30	159	+0.28(+2.79%)
Feb 12, 2016	9.800	10.02	10.02	10.02	400	+0.51(+5.36%)
Feb 10, 2016	9.580	9.510	9.510	9.510	16,200	-0.27(-2.72%)
Feb 09, 2016	9.500	9.920	9.500	9.776	19,299	-0.02(-0.24%)
Feb 08, 2016	9.590	9.800	9.590	9.800	1,402	+0.41(+4.33%)
Feb 05, 2016	9.350	9.800	9.250	9.393	19,103	+0.34(+3.79%)
Feb 04, 2016	8.350	9.052	8.350	9.050	2,354	+0.28(+3.19%)
Feb 03, 2016	8.750	8.770	8.750	8.770	313	-0.49(-5.29%)

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.