Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	16.52	16.52	16.52	16.52	342	-0.23(-1.35%)
Nov 29, 2017	16.74	16.74	16.29	16.74	609	+0.44(+2.72%)
Nov 28, 2017	16.24	16.47	16.24	16.30	3,182	-0.14(-0.83%)
Nov 27, 2017	16.20	16.44	16.15	16.44	11,020	+0.51(+3.18%)
Nov 24, 2017	16.03	16.03	15.61	15.93	999	+0.21(+1.35%)
Nov 22, 2017	15.78	15.78	15.70	15.72	1,029	+0.13(+0.84%)
Nov 21, 2017	15.57	16.06	15.57	15.58	2,513	-0.45(-2.82%)
Nov 20, 2017	15.87	16.04	15.40	16.04	5,402	+0.30(+1.90%)
Nov 17, 2017	15.67	15.74	15.67	15.74	898	+0.07(+0.46%)
Nov 16, 2017	15.74	15.74	15.64	15.67	2,013	+0.00(+0.00%)
Nov 15, 2017	15.74	16.03	15.44	15.67	12,894	-0.07(-0.46%)
Nov 14, 2017	15.39	15.74	15.39	15.74	421	+0.44(+2.90%)
Nov 13, 2017	15.12	15.29	15.12	15.29	758	+0.12(+0.78%)
Nov 10, 2017	15.48	15.48	15.17	15.18	4,391	+0.01(+0.06%)
Nov 09, 2017	15.17	15.45	15.17	15.17	6,503	-0.05(-0.30%)
Nov 08, 2017	15.21	15.21	15.21	15.21	580	+0.05(+0.30%)
Nov 07, 2017	15.17	15.17	15.17	15.17	351	-0.15(-1.01%)
Nov 06, 2017	15.30	15.32	15.12	15.32	22,104	+0.02(+0.15%)
Nov 01, 2017		15.30	15.30	15.30	196	-0.14(-0.90%)
Oct 26, 2017		15.44	15.44	15.44	2	+0.36(+2.40%)
Oct 25, 2017	15.46	15.48	15.08	15.08	5,330	+0.05(+0.30%)
Oct 24, 2017	15.03	15.03	15.03	15.03	1,254	+0.05(+0.30%)
Oct 23, 2017	14.94	15.19	14.94	14.99	2,115	-0.21(-1.37%)
Oct 20, 2017	14.83	15.19	14.73	15.19	1,696	+0.33(+2.19%)
Oct 19, 2017	15.17	15.23	14.78	14.87	11,023	-0.34(-2.26%)
Oct 18, 2017	15.42	15.42	15.21	15.21	1,927	+0.02(+0.12%)
Oct 17, 2017	15.20	15.21	15.19	15.19	766	-0.23(-1.51%)
Oct 16, 2017	15.46	15.46	15.43	15.43	738	-0.03(-0.19%)
Oct 12, 2017		15.46	15.46	15.46	112	-0.21(-1.33%)
Oct 10, 2017		15.67	15.67	15.67	98	-0.17(-1.09%)
Oct 09, 2017	15.47	15.84	15.25	15.84	7,261	+0.35(+2.28%)
Oct 06, 2017	15.17	15.48	15.14	15.48	988	+0.00(+0.00%)
Oct 05, 2017	15.36	15.48	15.24	15.48	2,372	+0.25(+1.67%)
Oct 04, 2017	15.24	15.61	15.24	15.23	5,525	+0.08(+0.54%)
Oct 03, 2017	15.21	15.39	15.15	15.15	6,739	+0.20(+1.33%)
Oct 02, 2017	14.94	15.37	14.94	14.95	5,299	-0.25(-1.67%)
Sep 29, 2017	15.37	15.37	15.20	15.20	5,618	-0.13(-0.83%)
Sep 28, 2017	14.89	15.33	14.86	15.33	9,054	+0.71(+4.88%)
Sep 27, 2017	14.53	14.71	14.53	14.62	3,002	+0.11(+0.75%)
Sep 26, 2017	14.51	14.51	14.51	14.51	322	+0.01(+0.08%)
Sep 25, 2017	14.50	14.52	14.49	14.50	2,386	-0.24(-1.60%)
Sep 22, 2017	14.71	14.73	14.51	14.73	1,751	+0.23(+1.56%)
Sep 19, 2017		14.51	14.51	14.51	0	+0.20(+1.39%)
Sep 18, 2017	14.27	14.54	14.27	14.31	900	+0.04(+0.25%)
Sep 15, 2017	14.65	14.94	14.27	14.27	11,139	-0.67(-4.48%)
Sep 14, 2017	14.94	14.94	14.80	14.94	2,703	+0.00(+0.00%)
Sep 13, 2017	14.94	14.94	14.72	14.94	2,555	+0.00(+0.00%)
Sep 12, 2017	14.94	14.94	14.87	14.94	3,796	+0.01(+0.06%)
Sep 11, 2017	14.91	14.94	14.44	14.93	3,960	-0.01(-0.06%)
Sep 08, 2017	13.47	14.94	13.47	14.94	10,777	+0.16(+1.10%)
Sep 07, 2017	14.93	14.93	14.78	14.78	2,665	-0.11(-0.73%)
Sep 06, 2017	14.76	14.93	14.76	14.89	3,908	+0.13(+0.86%)
Sep 05, 2017	13.55	14.76	13.55	14.76	3,730	+1.24(+9.18%)
Sep 01, 2017	13.47	14.21	13.47	13.52	3,017	+0.07(+0.54%)
Aug 31, 2017	13.75	14.62	13.45	13.45	2,301	-0.53(-3.76%)
Aug 30, 2017	13.58	14.13	13.58	13.97	3,242	+0.16(+1.18%)
Aug 29, 2017	13.18	13.81	13.18	13.81	1,494	-0.36(-2.56%)
Aug 28, 2017	13.74	14.17	13.73	14.17	1,669	+0.45(+3.27%)
Aug 24, 2017		13.72	13.72	13.72	0	+0.14(+1.03%)
Aug 23, 2017	13.58	13.58	13.58	13.58	1,122	-0.18(-1.32%)
Aug 22, 2017	13.77	13.77	13.75	13.76	6,256	+0.09(+0.66%)
Aug 21, 2017	13.67	13.67	13.67	13.67	4,806	-0.18(-1.31%)
Aug 18, 2017	13.97	14.03	13.68	13.85	3,339	-0.18(-1.29%)
Aug 17, 2017	14.07	14.07	14.04	14.04	5,761	-0.51(-3.49%)
Aug 16, 2017	14.54	14.54	14.54	14.54	431	+0.00(+0.00%)
Aug 15, 2017	14.76	14.76	14.54	14.54	3,967	-0.25(-1.71%)
Aug 14, 2017	14.71	14.85	14.69	14.80	2,477	+0.11(+0.74%)
Aug 11, 2017	14.65	14.69	14.65	14.69	1,410	+0.10(+0.68%)
Aug 10, 2017	14.42	14.69	14.42	14.59	5,364	+0.10(+0.69%)
Aug 09, 2017	14.49	14.49	14.49	14.49	683	+0.00(+0.00%)
Aug 08, 2017	14.53	14.53	14.49	14.49	1,223	+0.00(+0.00%)
Aug 07, 2017	14.46	14.70	14.33	14.49	4,758	+0.21(+1.46%)
Aug 03, 2017		14.28	14.28	14.28	132	+0.20(+1.41%)
Aug 02, 2017	14.92	14.92	13.94	14.08	2,242	-0.84(-5.64%)
Aug 01, 2017	14.47	14.92	14.04	14.92	13,952	+0.55(+3.83%)
Jul 31, 2017	14.10	14.37	13.78	14.37	1,716	+0.47(+3.40%)
Jul 28, 2017	13.85	13.94	13.82	13.90	5,093	+0.05(+0.33%)
Jul 27, 2017	14.49	14.49	13.85	13.85	3,644	+0.15(+1.11%)
Jul 26, 2017	13.76	13.76	13.70	13.70	918	+0.17(+1.24%)
Jul 25, 2017	13.79	13.92	13.53	13.53	8,700	-0.25(-1.82%)
Jul 24, 2017	13.87	13.88	13.76	13.79	1,857	-0.08(-0.58%)
Jul 21, 2017	13.43	13.87	13.38	13.87	2,754	+0.52(+3.90%)
Jul 20, 2017	13.88	13.88	13.27	13.35	2,784	+0.13(+0.99%)
Jul 19, 2017	12.83	13.25	12.81	13.22	8,507	+0.44(+3.41%)
Jul 18, 2017	12.75	12.78	12.75	12.78	1,031	+0.03(+0.20%)
Jul 14, 2017		12.75	12.75	12.75	11	-0.04(-0.35%)
Jul 13, 2017	12.83	12.84	12.80	12.80	2,097	+0.07(+0.56%)
Jul 12, 2017	12.82	12.82	12.73	12.73	361	+0.14(+1.14%)
Jul 11, 2017	12.58	12.58	12.58	12.58	280	+0.01(+0.07%)
Jul 10, 2017	12.60	12.62	12.56	12.57	6,303	+0.09(+0.69%)
Jul 06, 2017		12.49	12.49	12.49	306	-0.12(-0.97%)
Jul 05, 2017	12.87	12.88	12.61	12.61	1,043	+0.07(+0.57%)
Jul 03, 2017	12.49	12.88	12.39	12.54	11,510	+0.05(+0.43%)
Jun 29, 2017		12.48	12.48	12.48	63	+0.04(+0.36%)
Jun 28, 2017	12.44	12.44	12.44	12.44	181	+0.00(+0.00%)
Jun 27, 2017	12.44	12.87	12.44	12.44	3,882	+0.03(+0.22%)
Jun 26, 2017	12.47	12.56	12.36	12.41	6,237	-0.02(-0.14%)
Jun 23, 2017	12.44	12.44	12.43	12.43	2,285	+0.02(+0.15%)
Jun 22, 2017	12.41	12.43	12.41	12.41	4,567	+0.00(+0.00%)
Jun 21, 2017	12.39	12.42	12.36	12.41	5,624	-0.04(-0.29%)
Jun 20, 2017	12.48	12.48	12.39	12.45	7,633	-0.02(-0.15%)
Jun 15, 2017		12.47	12.47	12.47	27	+0.07(+0.58%)
Jun 14, 2017	12.34	12.40	12.30	12.39	1,936	+0.13(+1.03%)
Jun 12, 2017		12.27	12.27	12.27	6	-0.53(-4.11%)
Jun 07, 2017		12.79	12.79	12.79	21	-0.00(-0.03%)
Jun 06, 2017	12.80	12.80	12.80	12.80	1,271	+0.53(+4.32%)
Jun 05, 2017	12.60	12.60	12.22	12.27	10,593	-0.14(-1.16%)
Jun 01, 2017		12.41	12.41	12.41	0	-0.41(-3.22%)
May 31, 2017	12.63	12.82	12.63	12.82	1,845	+0.12(+0.92%)
May 30, 2017	12.89	12.89	12.71	12.71	6,831	-0.18(-1.39%)
May 25, 2017		12.89	12.89	12.89	155	+0.14(+1.08%)
May 24, 2017	12.93	12.96	12.71	12.75	7,184	-0.12(-0.93%)
May 23, 2017	12.87	12.87	12.87	12.87	376	+0.07(+0.56%)
May 22, 2017	12.80	12.80	12.80	12.80	871	+0.67(+5.56%)
May 18, 2017		12.12	12.12	12.12	286	-0.45(-3.57%)
May 17, 2017	12.79	12.79	12.57	12.57	2,911	-0.21(-1.62%)
May 16, 2017	12.78	12.78	12.78	12.78	1,495	-0.02(-0.14%)
May 15, 2017	12.71	12.80	12.71	12.80	1,587	+0.09(+0.71%)
May 12, 2017	12.71	12.71	12.71	12.71	1,701	-0.09(-0.70%)
May 11, 2017	12.78	12.80	12.72	12.80	903	+0.00(+0.00%)
May 09, 2017		12.80	12.80	12.80	0	+0.13(+1.06%)
May 08, 2017	12.70	12.70	12.66	12.66	1,168	-0.00(-0.00%)
May 05, 2017	12.12	12.75	12.12	12.66	6,930	-0.04(-0.35%)
May 04, 2017	12.71	12.74	12.71	12.71	3,947	+0.00(+0.00%)
May 03, 2017	12.75	12.75	12.71	12.71	4,402	+0.04(+0.35%)
May 02, 2017	12.67	12.80	12.66	12.66	1,710	+0.00(+0.00%)
May 01, 2017	12.67	13.23	12.66	12.66	5,602	-0.05(-0.42%)
Apr 27, 2017		12.72	12.72	12.72	219	+0.08(+0.64%)
Apr 26, 2017	12.80	12.80	12.62	12.64	4,742	-0.16(-1.26%)
Apr 25, 2017	12.80	12.80	12.80	12.80	454	+0.20(+1.57%)
Apr 24, 2017	12.60	12.78	12.60	12.60	1,963	+0.07(+0.57%)
Apr 21, 2017	12.57	12.57	12.53	12.53	1,212	-0.06(-0.46%)
Apr 20, 2017	12.59	12.59	12.59	12.59	448	+0.09(+0.75%)
Apr 19, 2017	12.49	12.49	12.49	12.49	950	-0.04(-0.29%)
Apr 18, 2017	12.53	12.53	12.53	12.53	454	-0.24(-1.90%)
Apr 17, 2017	12.77	12.77	12.77	12.77	681	+0.15(+1.23%)
Apr 13, 2017	12.63	12.63	12.59	12.62	531	+0.13(+1.05%)
Apr 12, 2017	12.66	12.66	12.48	12.48	2,450	+0.00(+0.01%)
Apr 11, 2017	12.65	12.65	12.48	12.48	21,458	-0.16(-1.27%)
Apr 10, 2017	12.65	12.65	12.64	12.64	4,310	-0.00(-0.00%)
Apr 07, 2017	12.59	12.64	12.57	12.64	2,496	-0.02(-0.15%)
Apr 06, 2017	12.59	12.66	12.53	12.66	10,053	+0.07(+0.57%)
Apr 05, 2017	12.52	12.59	12.52	12.59	2,245	+0.11(+0.86%)
Apr 04, 2017	12.35	12.48	12.35	12.48	823	+0.40(+3.27%)
Apr 03, 2017	11.81	12.35	11.81	12.09	9,211	+0.23(+1.97%)
Mar 31, 2017	12.80	12.80	11.41	11.85	16,399	-0.76(-6.05%)
Mar 30, 2017	12.84	12.84	12.62	12.62	12,386	-0.45(-3.44%)
Mar 29, 2017	13.02	13.07	12.73	13.07	1,397	+0.06(+0.48%)
Mar 28, 2017	13.29	13.29	13.00	13.00	506	+0.52(+4.17%)
Mar 27, 2017	12.51	12.99	12.48	12.48	4,080	-0.10(-0.79%)
Mar 24, 2017	12.54	13.03	12.54	12.58	4,577	+0.08(+0.65%)
Mar 23, 2017	12.55	12.66	12.17	12.50	12,123	-0.02(-0.14%)
Mar 22, 2017	12.57	12.63	12.52	12.52	1,549	-0.10(-0.80%)
Mar 21, 2017	12.62	12.62	12.62	12.62	201	+0.05(+0.38%)
Mar 20, 2017	12.58	13.01	12.57	12.57	5,695	-0.22(-1.75%)
Mar 17, 2017	12.66	12.80	12.61	12.80	3,201	+0.22(+1.79%)
Mar 16, 2017	12.44	12.57	12.44	12.57	27,981	+0.17(+1.38%)
Mar 15, 2017	12.40	12.40	12.40	12.40	531	-0.22(-1.71%)
Mar 14, 2017	12.64	12.64	12.62	12.62	475	-0.09(-0.71%)
Mar 13, 2017	12.71	12.71	12.71	12.71	348	+0.13(+1.07%)
Mar 10, 2017	12.80	12.82	12.57	12.57	1,348	-0.22(-1.75%)
Mar 09, 2017	13.02	13.03	12.71	12.80	9,161	-0.22(-1.72%)
Mar 08, 2017	13.07	13.07	12.75	13.02	11,142	+0.00(+0.00%)
Mar 07, 2017	13.13	13.16	13.02	13.02	2,618	+0.00(+0.00%)
Mar 06, 2017	13.06	13.10	13.02	13.02	4,621	-0.20(-1.50%)
Mar 02, 2017		13.22	13.22	13.22	396	+0.16(+1.24%)
Mar 01, 2017	13.22	13.32	13.06	13.06	2,172	+0.00(+0.00%)
Feb 28, 2017	13.48	13.48	13.03	13.06	7,388	-0.50(-3.71%)
Feb 27, 2017	13.29	13.56	13.25	13.56	5,932	+0.13(+0.97%)
Feb 24, 2017	13.38	13.55	13.38	13.43	3,006	+0.14(+1.05%)
Feb 23, 2017	13.39	13.39	13.29	13.29	482	-0.09(-0.71%)
Feb 22, 2017	13.39	13.39	13.39	13.39	312	-0.04(-0.30%)
Feb 21, 2017	13.43	13.43	13.43	13.43	243	+0.12(+0.88%)
Feb 16, 2017		13.31	13.31	13.31	0	-0.08(-0.60%)
Feb 15, 2017	13.39	13.39	13.39	13.39	203	+0.05(+0.37%)
Feb 14, 2017	13.52	13.52	13.33	13.34	695	-0.02(-0.12%)
Feb 13, 2017	13.70	13.70	13.36	13.36	1,546	+0.05(+0.36%)
Feb 10, 2017	13.72	13.72	13.31	13.31	1,573	+0.15(+1.15%)
Feb 09, 2017	13.02	13.65	13.02	13.16	11,937	+0.14(+1.05%)
Feb 08, 2017	12.91	13.02	12.91	13.02	1,732	+0.03(+0.23%)
Feb 07, 2017	12.84	12.99	12.84	12.99	1,297	+0.16(+1.23%)
Feb 06, 2017	12.71	12.83	12.71	12.83	1,532	+0.13(+0.99%)
Feb 03, 2017	12.96	12.96	12.71	12.71	1,387	-0.18(-1.39%)
Feb 02, 2017	12.74	12.91	12.71	12.89	2,024	+0.06(+0.43%)
Feb 01, 2017	12.83	12.83	12.83	12.83	664	+0.12(+0.97%)
Jan 31, 2017	12.75	12.75	12.71	12.71	1,281	+0.00(+0.00%)
Jan 30, 2017	12.71	12.77	12.71	12.71	4,004	-0.16(-1.24%)
Jan 27, 2017	12.87	12.88	12.80	12.87	1,048	-0.02(-0.16%)
Jan 26, 2017	13.02	13.02	12.87	12.89	738	-0.06(-0.44%)
Jan 25, 2017	12.88	12.94	12.71	12.94	1,178	+0.09(+0.66%)
Jan 24, 2017	12.64	12.86	12.64	12.86	584	+0.23(+1.85%)
Jan 23, 2017	12.56	12.63	12.56	12.63	2,385	-0.73(-5.47%)
Jan 20, 2017	12.90	13.36	12.06	13.36	4,384	+1.34(+11.11%)
Jan 19, 2017	12.02	12.02	12.02	12.02	1,663	+0.04(+0.37%)
Jan 18, 2017	11.97	12.02	11.83	11.98	3,918	+0.40(+3.46%)
Jan 17, 2017	11.91	12.02	11.57	11.57	1,821	-0.32(-2.69%)
Jan 13, 2017		11.90	11.90	11.90	0	+0.53(+4.68%)
Jan 10, 2017		11.36	11.36	11.36	1	+0.06(+0.57%)
Jan 09, 2017	11.30	11.30	11.30	11.30	329	+0.04(+0.32%)
Jan 05, 2017		11.26	11.26	11.26	44	+0.05(+0.48%)
Jan 04, 2017	11.03	11.21	11.03	11.21	774	+0.08(+0.72%)
Jan 03, 2017	11.17	11.20	11.13	11.13	2,580	-0.04(-0.40%)
Dec 30, 2016		11.17	11.17	11.17	0	+0.69(+6.63%)
Dec 29, 2016	10.48	10.48	10.48	10.48	1,379	-0.58(-5.23%)
Dec 28, 2016	11.05	11.06	11.05	11.06	1,019	-0.07(-0.64%)
Dec 27, 2016	11.28	11.29	11.13	11.13	1,023	+0.20(+1.79%)
Dec 23, 2016		10.93	10.93	10.93	0	+0.16(+1.47%)
Dec 22, 2016	11.02	11.02	10.78	10.78	348	+0.06(+0.55%)
Dec 21, 2016	10.46	10.72	10.46	10.72	234	-0.31(-2.78%)
Dec 19, 2016		11.02	11.02	11.02	1	+0.00(+0.00%)
Dec 16, 2016	11.08	11.08	10.95	11.02	704	-0.22(-1.99%)
Dec 15, 2016	11.35	11.35	11.21	11.25	1,148	-0.10(-0.85%)
Dec 14, 2016	11.34	11.34	11.34	11.34	290	+0.52(+4.84%)
Dec 13, 2016	10.82	10.82	10.82	10.82	710	-0.21(-1.93%)
Dec 12, 2016	11.33	11.33	11.03	11.03	3,112	-0.07(-0.64%)
Dec 09, 2016	11.15	11.17	10.86	11.10	6,784	+0.20(+1.80%)
Dec 08, 2016	11.13	11.17	10.91	10.91	9,071	+0.00(+0.00%)
Dec 07, 2016	10.32	11.32	10.15	10.91	16,625	+0.61(+5.88%)
Dec 06, 2016	10.30	10.30	10.30	10.30	160	-0.00(-0.04%)
Dec 05, 2016	10.33	10.33	10.21	10.31	1,416	-0.02(-0.21%)
Dec 02, 2016	10.24	10.33	10.24	10.33	4,407	+0.19(+1.84%)

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.