Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.10	11.10	11.08	11.08	1,840	+0.37(+3.45%)
Jan 30, 2017	10.71	10.71	10.71	10.71	177	-0.09(-0.83%)
Jan 26, 2017		10.80	10.80	10.80	138	-0.27(-2.45%)
Jan 25, 2017	11.07	11.07	11.07	11.07	591	+0.02(+0.19%)
Jan 23, 2017		11.05	11.05	11.05	9	-0.10(-0.90%)
Jan 20, 2017	11.00	11.22	11.00	11.15	6,473	+0.15(+1.36%)
Jan 19, 2017	10.78	11.00	10.78	11.00	1,793	+0.15(+1.38%)
Jan 18, 2017	10.82	11.01	10.82	10.85	4,701	-0.39(-3.47%)
Jan 17, 2017	11.00	11.24	10.99	11.24	2,364	+0.24(+2.18%)
Jan 13, 2017		11.00	11.00	11.00	0	-0.01(-0.09%)
Jan 12, 2017	11.00	11.02	10.99	11.01	15,185	+0.24(+2.23%)
Jan 11, 2017	10.75	10.86	10.75	10.77	1,916	+0.04(+0.35%)
Jan 10, 2017	10.73	10.73	10.73	10.73	509	-0.27(-2.44%)
Jan 09, 2017	10.67	11.00	10.67	11.00	944	+0.20(+1.85%)
Jan 06, 2017	10.81	10.91	10.57	10.80	1,076	-0.14(-1.28%)
Jan 05, 2017	10.50	10.98	10.50	10.94	873	+0.27(+2.53%)
Jan 04, 2017	10.67	10.67	10.67	10.67	311	-0.31(-2.82%)
Jan 03, 2017	10.50	10.98	10.50	10.98	6,463	+0.18(+1.67%)
Dec 30, 2016		10.80	10.80	10.80	0	+0.10(+0.93%)
Dec 29, 2016	10.60	10.73	10.50	10.70	2,778	+0.19(+1.81%)
Dec 28, 2016	10.53	10.64	10.50	10.51	6,608	-0.24(-2.23%)
Dec 27, 2016	10.68	10.79	10.40	10.75	5,333	+0.00(+0.00%)
Dec 23, 2016		10.75	10.75	10.75	0	-0.13(-1.19%)
Dec 22, 2016	10.43	10.88	10.35	10.88	40,836	+0.53(+5.12%)
Dec 21, 2016	10.40	10.45	10.35	10.35	98,867	-0.11(-1.05%)
Dec 20, 2016	10.36	10.46	10.34	10.46	7,264	+0.13(+1.26%)
Dec 19, 2016	10.16	10.33	10.16	10.33	3,780	+0.17(+1.67%)
Dec 16, 2016	10.38	10.38	10.15	10.16	14,134	-0.14(-1.36%)
Dec 15, 2016	10.45	10.75	10.30	10.30	77,784	-0.18(-1.72%)
Dec 14, 2016	10.48	10.50	10.14	10.48	6,327	+0.49(+4.89%)
Dec 13, 2016	10.26	10.75	9.991	9.991	7,910	-0.28(-2.71%)
Dec 12, 2016	10.05	10.31	9.990	10.27	1,846	+0.13(+1.28%)
Dec 09, 2016	10.56	10.56	10.13	10.14	13,287	-0.18(-1.74%)
Dec 08, 2016	10.40	10.53	10.32	10.32	2,521	-0.03(-0.29%)
Dec 07, 2016	10.16	10.56	10.03	10.35	3,735	-0.21(-1.99%)
Dec 06, 2016	10.40	10.65	9.931	10.56	1,902	-0.05(-0.47%)
Dec 05, 2016	10.55	10.61	9.770	10.61	5,416	+0.28(+2.71%)
Dec 02, 2016	9.550	10.39	9.550	10.33	885	+0.14(+1.37%)
Dec 01, 2016	10.63	10.63	10.06	10.19	832	-0.25(-2.39%)
Nov 30, 2016	10.03	10.45	10.03	10.44	1,525	-0.01(-0.10%)
Nov 29, 2016	10.31	10.54	10.00	10.45	1,414	+0.12(+1.16%)
Nov 28, 2016	9.950	10.60	9.730	10.33	63,188	+0.36(+3.61%)
Nov 25, 2016	9.970	9.970	9.970	9.970	296	+0.10(+1.01%)
Nov 23, 2016		9.870	9.870	9.870	0	+0.03(+0.30%)
Nov 22, 2016	9.840	9.840	9.840	9.840	100	-0.07(-0.71%)
Nov 21, 2016	9.453	9.910	9.453	9.910	302	+0.07(+0.71%)
Nov 18, 2016	9.840	9.840	9.840	9.840	127	+0.00(+0.00%)
Nov 17, 2016	9.640	9.840	9.640	9.840	603	-0.07(-0.69%)
Nov 15, 2016		9.908	9.908	9.908	13	+0.39(+4.08%)
Nov 14, 2016	9.500	9.520	9.330	9.520	2,465	+0.02(+0.21%)
Nov 10, 2016		9.500	9.500	9.500	3	+0.35(+3.83%)
Nov 08, 2016		9.150	9.150	9.150	177	+0.05(+0.55%)
Nov 07, 2016	9.050	9.289	9.050	9.100	5,294	+0.01(+0.11%)
Nov 04, 2016	9.090	9.090	9.090	9.090	158	+0.00(+0.00%)
Nov 03, 2016	9.150	9.150	9.090	9.090	1,996	+0.00(+0.05%)
Nov 01, 2016		9.085	9.085	9.085	84	-0.09(-1.03%)
Oct 31, 2016	9.400	9.400	9.047	9.180	6,411	-0.21(-2.24%)
Oct 28, 2016	9.570	9.570	9.250	9.390	1,663	-0.01(-0.11%)
Oct 27, 2016	9.630	9.630	9.400	9.400	2,016	-0.01(-0.11%)
Oct 25, 2016		9.410	9.410	9.410	321	-0.15(-1.55%)
Oct 24, 2016	9.558	9.558	9.558	9.558	300	-0.32(-3.26%)
Oct 21, 2016	9.880	9.880	9.880	9.880	213	-0.01(-0.10%)
Oct 20, 2016	9.640	9.890	9.640	9.890	1,246	+0.28(+2.91%)
Oct 19, 2016	9.610	9.610	9.610	9.610	522	-0.33(-3.32%)
Oct 18, 2016	9.830	9.940	9.830	9.940	1,526	+0.15(+1.53%)
Oct 17, 2016	9.300	9.790	9.240	9.790	2,937	-0.13(-1.36%)
Oct 13, 2016	9.660	9.925	9.925	9.925	2	+0.15(+1.58%)
Oct 12, 2016	10.21	10.21	9.500	9.770	12,908	-0.28(-2.79%)
Oct 11, 2016	10.28	10.39	10.00	10.05	2,790	-0.36(-3.43%)
Oct 10, 2016	10.41	10.41	10.41	10.41	106	+0.11(+1.04%)
Oct 07, 2016	10.62	10.64	10.10	10.30	6,203	-0.21(-2.04%)
Oct 06, 2016	10.52	10.62	10.51	10.51	813	+0.13(+1.29%)
Oct 04, 2016	10.38	10.38	10.38	10.38	348	-0.19(-1.80%)
Oct 03, 2016	10.57	10.57	10.57	10.57	203	+0.06(+0.57%)
Sep 30, 2016	10.35	10.58	10.35	10.51	3,998	+0.28(+2.74%)
Sep 29, 2016	10.26	10.55	10.21	10.23	40,366	-0.02(-0.20%)
Sep 28, 2016	10.60	10.60	10.21	10.25	20,302	-0.15(-1.44%)
Sep 27, 2016	10.32	10.42	10.07	10.40	25,746	-0.06(-0.57%)
Sep 26, 2016	10.40	10.46	10.25	10.46	2,233	-0.03(-0.29%)
Sep 23, 2016	10.27	10.49	10.27	10.49	406	+0.22(+2.14%)
Sep 22, 2016	10.34	10.87	10.21	10.27	6,562	-0.13(-1.25%)
Sep 21, 2016	10.23	10.60	10.23	10.40	771	+0.04(+0.39%)
Sep 20, 2016	11.21	11.21	10.22	10.36	16,456	-0.65(-5.90%)
Sep 16, 2016	11.00	11.01	11.01	11.01	278	+0.51(+4.86%)
Sep 15, 2016	10.60	10.64	10.50	10.50	2,137	-0.21(-1.97%)
Sep 14, 2016	10.80	11.25	10.60	10.71	24,898	+0.05(+0.48%)
Sep 13, 2016	10.70	11.25	10.60	10.66	4,114	-0.61(-5.44%)
Sep 12, 2016	10.73	11.65	10.73	11.27	4,193	+0.05(+0.42%)
Sep 09, 2016	11.18	11.50	11.16	11.23	4,650	+0.15(+1.33%)
Sep 08, 2016	11.25	11.65	11.00	11.08	5,096	-0.08(-0.72%)
Sep 07, 2016	10.97	11.99	10.80	11.16	14,797	+0.18(+1.64%)
Sep 06, 2016	10.67	11.00	10.67	10.98	754	+0.18(+1.67%)
Sep 02, 2016	10.80	10.80	10.80	10.80	2,300	-0.02(-0.18%)
Sep 01, 2016	10.33	10.83	10.33	10.82	2,130	-0.16(-1.46%)
Aug 31, 2016	10.89	10.98	10.89	10.98	1,447	+0.21(+1.95%)
Aug 30, 2016	10.77	10.77	10.77	10.77	202	-0.05(-0.47%)
Aug 29, 2016	10.42	10.82	10.42	10.82	1,148	+0.04(+0.37%)
Aug 26, 2016	11.00	11.15	10.55	10.78	15,609	-0.22(-2.00%)
Aug 25, 2016	10.22	11.24	10.22	11.00	10,873	+0.75(+7.32%)
Aug 24, 2016	10.60	10.60	10.25	10.25	3,855	-0.35(-3.30%)
Aug 23, 2016	10.63	10.63	10.60	10.60	301	-0.16(-1.49%)
Aug 22, 2016	10.55	10.77	10.55	10.76	2,441	+0.18(+1.70%)
Aug 18, 2016	10.54	10.58	10.58	10.58	47	-0.01(-0.09%)
Aug 17, 2016	10.69	10.69	10.57	10.59	2,505	-0.41(-3.73%)
Aug 16, 2016	11.00	11.00	11.00	11.00	146	+0.49(+4.61%)
Aug 15, 2016	10.51	10.51	10.51	10.51	378	-0.39(-3.53%)
Aug 12, 2016	10.90	10.90	10.90	10.90	225	-0.09(-0.86%)
Aug 11, 2016	11.00	11.00	10.99	10.99	1,396	-0.01(-0.05%)
Aug 10, 2016	11.01	11.01	11.00	11.00	1,598	+0.05(+0.46%)
Aug 09, 2016	11.00	11.00	10.92	10.95	1,517	-0.13(-1.20%)
Aug 08, 2016	10.27	11.08	10.27	11.08	700	+0.08(+0.75%)
Aug 05, 2016	10.86	11.15	10.86	11.00	7,157	+0.16(+1.44%)
Aug 02, 2016	10.92	10.84	10.84	10.84	7	+0.07(+0.65%)
Aug 01, 2016	10.77	10.77	10.77	10.77	1,944	+0.05(+0.50%)
Jul 29, 2016	10.54	10.75	10.51	10.72	4,331	-0.03(-0.28%)
Jul 28, 2016	10.80	10.83	10.70	10.75	13,917	-0.09(-0.83%)
Jul 27, 2016	11.00	11.00	10.74	10.84	4,412	+0.03(+0.27%)
Jul 26, 2016	11.00	11.00	10.81	10.81	598	-0.04(-0.36%)
Jul 25, 2016	10.99	11.39	10.27	10.85	3,875	+0.43(+4.13%)
Jul 22, 2016	10.61	10.61	10.42	10.42	2,032	-0.22(-2.07%)
Jul 21, 2016	10.50	10.82	10.42	10.64	23,957	+0.38(+3.70%)
Jul 20, 2016	10.75	10.79	10.00	10.26	16,747	-0.49(-4.57%)
Jul 19, 2016	11.06	11.06	10.75	10.75	1,340	-0.37(-3.32%)
Jul 18, 2016	11.09	11.29	11.09	11.12	801	+0.01(+0.09%)
Jul 15, 2016	10.82	11.11	10.80	11.11	2,718	+0.12(+1.09%)
Jul 14, 2016	11.06	11.07	10.85	10.99	8,977	-0.07(-0.63%)
Jul 13, 2016	11.40	11.40	11.00	11.06	6,524	+0.06(+0.57%)
Jul 12, 2016	11.50	11.58	10.93	11.00	10,286	-0.48(-4.21%)
Jul 11, 2016	11.02	11.99	11.02	11.48	10,088	+0.25(+2.23%)
Jul 08, 2016	11.30	11.40	10.60	11.23	56,168	+0.24(+2.18%)
Jul 07, 2016	10.35	11.36	10.20	10.99	61,730	+1.69(+18.17%)
Jul 05, 2016	9.580	9.580	9.300	9.300	3,311	-0.52(-5.30%)
Jul 01, 2016	9.210	9.820	9.820	9.820	11,500	+0.52(+5.59%)
Jun 30, 2016	9.270	9.300	9.270	9.300	2,625	+0.27(+2.99%)
Jun 29, 2016	9.000	9.830	8.990	9.030	44,746	+0.33(+3.85%)
Jun 28, 2016	8.850	8.850	8.600	8.695	32,892	-0.30(-3.39%)
Jun 27, 2016	9.080	9.095	8.981	9.000	14,610	-0.20(-2.17%)
Jun 24, 2016	9.380	9.380	9.060	9.200	18,528	-0.39(-4.07%)
Jun 23, 2016	9.750	9.800	9.370	9.590	20,720	-0.11(-1.13%)
Jun 22, 2016	9.780	9.780	9.500	9.700	11,398	-0.07(-0.72%)
Jun 21, 2016	9.880	9.880	9.751	9.770	2,652	-0.08(-0.81%)
Jun 20, 2016	9.810	9.860	9.700	9.850	9,137	-0.14(-1.40%)
Jun 17, 2016	9.990	10.00	9.980	9.990	4,649	+0.18(+1.83%)
Jun 16, 2016	9.800	10.00	9.790	9.810	1,650	-0.10(-1.01%)
Jun 15, 2016	9.930	9.990	9.890	9.910	558	+0.07(+0.71%)
Jun 14, 2016	9.810	9.840	9.810	9.840	201	-0.11(-1.11%)
Jun 13, 2016	9.870	9.990	9.870	9.950	1,355	+0.18(+1.84%)
Jun 10, 2016	9.851	9.851	9.770	9.770	1,404	+0.02(+0.21%)
Jun 09, 2016	9.960	9.960	9.740	9.750	304	-0.03(-0.31%)
Jun 08, 2016	9.710	9.780	9.710	9.780	760	+0.02(+0.20%)
Jun 07, 2016	9.750	9.760	9.740	9.760	2,751	+0.00(+0.00%)
Jun 06, 2016	10.00	10.00	9.710	9.760	4,203	-0.15(-1.51%)
Jun 03, 2016	9.791	9.980	9.791	9.910	2,228	+0.06(+0.61%)
Jun 02, 2016	9.970	9.980	9.850	9.850	1,572	+0.09(+0.92%)
Jun 01, 2016	9.790	9.980	9.760	9.760	1,250	-0.13(-1.31%)
May 31, 2016	9.750	9.950	9.750	9.890	9,164	+0.10(+1.02%)
May 27, 2016	9.970	9.790	9.790	9.790	8,900	-0.12(-1.21%)
May 26, 2016	9.950	9.950	9.900	9.910	1,927	+0.10(+1.02%)
May 25, 2016	9.730	9.945	9.730	9.810	3,335	-0.15(-1.50%)
May 24, 2016	9.883	9.960	9.883	9.960	1,574	+0.04(+0.40%)
May 23, 2016	10.03	10.06	9.920	9.920	2,402	+0.02(+0.20%)
May 20, 2016	10.18	10.18	9.900	9.900	481	+0.03(+0.30%)
May 19, 2016	9.580	9.900	9.580	9.870	5,544	-0.01(-0.05%)
May 18, 2016	9.900	10.05	9.630	9.875	2,492	-0.03(-0.25%)
May 17, 2016	10.18	10.18	9.900	9.900	7,027	-0.28(-2.75%)
May 16, 2016	10.13	10.18	10.00	10.18	2,807	+0.18(+1.80%)
May 13, 2016	10.00	10.00	10.00	10.00	3,015	+0.00(+0.00%)
May 12, 2016	10.17	10.17	10.00	10.00	383	-0.06(-0.60%)
May 11, 2016	9.820	10.16	9.820	10.06	1,675	-0.11(-1.08%)
May 10, 2016	10.00	10.17	10.00	10.17	902	+0.27(+2.73%)
May 09, 2016	9.870	9.912	9.870	9.900	1,038	-0.18(-1.79%)
May 06, 2016	10.07	10.16	10.07	10.08	1,642	+0.13(+1.31%)
May 04, 2016	9.950	9.950	9.950	9.950	100	-0.08(-0.80%)
May 03, 2016	10.08	10.08	10.00	10.03	2,751	+0.01(+0.10%)
May 02, 2016	10.02	10.08	10.02	10.02	2,352	-0.11(-1.09%)
Apr 29, 2016	10.06	10.13	9.780	10.13	8,170	+0.11(+1.10%)
Apr 28, 2016	9.890	10.03	9.810	10.02	13,904	-0.02(-0.20%)
Apr 27, 2016	9.950	10.04	9.900	10.04	7,572	+0.01(+0.08%)
Apr 26, 2016	10.00	10.11	9.950	10.03	65,298	-0.11(-1.07%)
Apr 25, 2016	9.980	10.18	9.970	10.14	71,215	+0.23(+2.32%)
Apr 22, 2016	9.760	10.00	9.760	9.910	3,100	+0.06(+0.61%)
Apr 21, 2016	10.16	10.16	9.780	9.850	8,226	-0.15(-1.50%)
Apr 20, 2016	9.950	10.00	9.950	10.00	1,535	+0.01(+0.10%)
Apr 19, 2016	10.00	10.07	9.860	9.990	2,526	+0.16(+1.63%)
Apr 18, 2016	9.930	10.00	9.830	9.830	4,205	-0.09(-0.91%)
Apr 15, 2016	10.07	10.18	9.920	9.920	1,965	-0.06(-0.60%)
Apr 14, 2016	9.950	10.01	9.950	9.980	10,582	+0.02(+0.20%)
Apr 13, 2016	9.960	9.960	9.960	9.960	314	-0.08(-0.85%)
Apr 12, 2016	9.953	10.06	9.950	10.04	7,068	-0.04(-0.42%)
Apr 11, 2016	10.09	10.09	10.09	10.09	1,154	+0.08(+0.78%)
Apr 08, 2016	10.11	10.17	9.950	10.01	14,196	+0.00(+0.00%)
Apr 07, 2016	10.09	10.18	10.00	10.01	876	+0.01(+0.10%)
Apr 06, 2016	9.823	10.07	9.823	10.00	7,116	-0.01(-0.05%)
Apr 05, 2016	9.950	10.01	9.950	10.01	14,332	+0.04(+0.45%)
Apr 04, 2016	9.911	9.960	9.810	9.960	3,785	+0.01(+0.10%)
Apr 01, 2016	10.22	10.22	9.950	9.950	1,089	-0.03(-0.30%)
Mar 31, 2016	10.14	10.26	9.900	9.980	12,166	-0.07(-0.70%)
Mar 30, 2016	10.15	10.24	9.900	10.05	9,218	-0.07(-0.69%)
Mar 29, 2016	9.900	10.26	9.900	10.12	13,041	+0.22(+2.22%)
Mar 28, 2016	9.830	10.00	9.830	9.900	10,214	-0.07(-0.70%)
Mar 24, 2016	10.65	9.970	9.970	9.970	5,000	-0.02(-0.20%)
Mar 23, 2016	10.02	10.11	9.921	9.990	10,633	-0.07(-0.70%)
Mar 22, 2016	10.02	10.70	9.960	10.06	16,878	-0.64(-5.98%)
Mar 21, 2016	10.90	10.90	10.47	10.70	17,417	-0.30(-2.73%)
Mar 18, 2016	10.64	11.00	10.29	11.00	26,766	+0.82(+8.06%)
Mar 17, 2016	9.830	10.38	9.830	10.18	5,792	+0.15(+1.50%)
Mar 16, 2016	9.850	10.24	9.750	10.03	73,446	+0.31(+3.19%)
Mar 15, 2016	9.900	10.10	9.550	9.720	295,193	-0.32(-3.19%)
Mar 14, 2016	9.560	10.25	9.560	10.04	2,095	-0.15(-1.47%)
Mar 11, 2016	9.950	10.19	9.950	10.19	1,211	+0.18(+1.80%)
Mar 10, 2016	9.900	10.45	9.900	10.01	1,463	+0.48(+5.04%)
Mar 09, 2016	9.600	9.930	9.510	9.530	3,003	-0.07(-0.73%)
Mar 08, 2016	10.10	10.10	9.600	9.600	1,887	-0.09(-0.93%)
Mar 07, 2016	9.680	9.940	9.650	9.690	2,395	-0.02(-0.21%)
Mar 04, 2016	9.840	10.00	9.510	9.710	9,205	-0.01(-0.10%)
Mar 03, 2016	9.781	10.00	9.340	9.720	12,289	+0.00(+0.00%)
Mar 02, 2016	9.250	9.870	9.250	9.720	934	+0.37(+3.96%)
Mar 01, 2016	9.450	9.330	9.350	9.350	241	+0.02(+0.21%)
Feb 29, 2016	9.418	9.977	9.101	9.330	25,245	+0.02(+0.21%)
Feb 25, 2016	9.250	9.310	9.310	9.310	16	+0.31(+3.44%)
Feb 24, 2016	9.000	9.050	9.000	9.000	880	-0.14(-1.53%)
Feb 22, 2016	9.120	9.140	9.140	9.140	20	+0.00(+0.00%)
Feb 19, 2016	9.310	9.310	9.010	9.140	796	+0.04(+0.44%)
Feb 18, 2016	9.800	9.800	9.000	9.100	10,905	+0.10(+1.11%)
Feb 17, 2016	9.000	9.000	9.000	9.000	136	-0.24(-2.60%)
Feb 16, 2016	9.590	9.760	9.200	9.240	1,854	+0.06(+0.65%)
Feb 12, 2016	9.630	9.180	9.180	9.180	11,200	+0.03(+0.33%)
Feb 11, 2016	9.590	9.590	9.000	9.150	5,764	-0.25(-2.66%)
Feb 10, 2016	9.300	9.450	9.300	9.400	2,210	+0.16(+1.73%)
Feb 09, 2016	9.300	9.300	9.220	9.240	1,315	-0.06(-0.65%)
Feb 08, 2016	9.270	9.330	9.250	9.300	2,582	+0.00(+0.00%)
Feb 05, 2016	9.600	9.700	9.160	9.300	5,147	+0.23(+2.52%)
Feb 04, 2016	9.430	9.430	9.071	9.071	1,572	-0.25(-2.67%)
Feb 03, 2016	9.000	9.320	9.000	9.320	1,752	+0.25(+2.76%)
Feb 02, 2016	9.070	9.070	8.980	9.070	5,133	-0.01(-0.11%)

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.