Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2017		16.16	16.16	16.16	0	+0.16(+1.00%)
Nov 27, 2017	16.30	16.41	15.80	16.00	6,799,767	-0.25(-1.54%)
Nov 24, 2017	16.43	16.52	16.21	16.25	1,680,978	-0.18(-1.10%)
Nov 22, 2017	16.32	16.51	16.30	16.43	2,085,194	+0.16(+0.98%)
Nov 21, 2017	16.13	16.46	16.05	16.27	2,655,705	+0.23(+1.43%)
Nov 20, 2017	16.50	16.71	15.99	16.04	2,976,476	-0.76(-4.52%)
Nov 17, 2017	16.12	16.81	16.12	16.80	2,646,784	+0.77(+4.80%)
Nov 16, 2017	16.02	16.34	15.89	16.03	2,917,803	+0.09(+0.56%)
Nov 15, 2017	15.31	15.98	15.08	15.94	4,053,300	+0.23(+1.46%)
Nov 14, 2017	15.89	16.12	15.53	15.71	5,545,161	-0.40(-2.48%)
Nov 13, 2017	15.50	16.24	15.50	16.11	4,642,122	+0.38(+2.42%)
Nov 10, 2017	15.45	15.75	15.37	15.73	3,433,301	+0.33(+2.14%)
Nov 09, 2017	15.29	15.49	15.22	15.40	2,416,037	+0.01(+0.06%)
Nov 08, 2017	15.75	15.78	15.34	15.39	2,843,563	-0.50(-3.15%)
Nov 07, 2017	16.28	16.30	15.85	15.89	2,739,074	-0.39(-2.40%)
Nov 06, 2017	16.35	16.46	16.23	16.28	2,785,594	+0.01(+0.06%)
Nov 03, 2017	16.48	16.56	16.16	16.27	2,288,209	-0.23(-1.39%)
Nov 02, 2017	16.54	16.76	16.33	16.50	3,009,645	-0.07(-0.42%)
Nov 01, 2017	16.07	16.65	16.07	16.57	5,603,778	+0.44(+2.73%)
Oct 31, 2017	15.09	16.63	15.01	16.13	6,437,316	-0.41(-2.48%)
Oct 30, 2017	16.29	16.75	16.24	16.54	3,983,659	+0.22(+1.35%)
Oct 27, 2017	15.50	16.32	15.49	16.32	4,339,829	+0.57(+3.62%)
Oct 26, 2017	15.86	15.98	15.64	15.75	3,357,366	-0.14(-0.88%)
Oct 25, 2017	16.09	16.17	15.83	15.89	2,758,733	-0.23(-1.43%)
Oct 24, 2017	16.05	16.30	15.97	16.12	2,519,179	+0.29(+1.83%)
Oct 23, 2017	16.00	16.20	15.82	15.83	3,562,386	-0.05(-0.31%)
Oct 20, 2017	15.89	16.05	15.60	15.88	3,989,061	+0.06(+0.38%)
Oct 19, 2017	15.98	16.09	15.61	15.82	2,713,447	-0.26(-1.62%)
Oct 18, 2017	15.80	16.11	15.73	16.08	2,634,761	+0.25(+1.58%)
Oct 17, 2017	15.58	15.86	15.51	15.83	2,384,500	+0.27(+1.74%)
Oct 16, 2017	15.94	16.12	15.55	15.56	2,599,092	-0.31(-1.95%)
Oct 13, 2017	16.33	16.36	15.85	15.87	2,723,171	-0.23(-1.43%)
Oct 12, 2017	16.20	16.36	16.08	16.10	1,943,865	-0.28(-1.71%)
Oct 11, 2017	16.35	16.46	16.25	16.38	2,025,457	+0.06(+0.37%)
Oct 10, 2017	16.93	16.98	16.32	16.32	1,990,999	-0.30(-1.81%)
Oct 09, 2017	16.71	16.82	16.60	16.62	3,224,728	+0.05(+0.30%)
Oct 06, 2017	16.70	16.78	16.45	16.57	2,031,343	-0.32(-1.89%)
Oct 05, 2017	16.72	17.01	16.70	16.89	1,839,566	+0.27(+1.62%)
Oct 04, 2017	16.83	16.94	16.57	16.62	2,138,694	-0.16(-0.95%)
Oct 03, 2017	16.95	17.00	16.58	16.78	2,411,538	-0.13(-0.77%)
Oct 02, 2017	16.58	17.00	16.58	16.91	2,561,218	-0.03(-0.18%)
Sep 29, 2017	16.45	16.95	16.35	16.94	3,101,879	+0.47(+2.85%)
Sep 28, 2017	16.79	16.98	16.30	16.47	2,642,569	-0.47(-2.77%)
Sep 27, 2017			16.61	16.94	1,982,909	+0.02(+0.12%)
Sep 26, 2017	16.78	17.00	16.63	16.92	2,109,111	+0.20(+1.20%)
Sep 25, 2017	16.43	16.92	16.42	16.72	2,836,518	+0.45(+2.77%)
Sep 22, 2017	15.95	16.29	15.91	16.27	1,577,583	+0.22(+1.37%)
Sep 21, 2017	16.16	16.20	15.93	16.05	2,200,937	-0.27(-1.65%)
Sep 20, 2017	16.00	16.36	15.97	16.32	3,048,816	+0.36(+2.26%)
Sep 19, 2017	15.88	16.06	15.71	15.96	2,339,305	+0.10(+0.63%)
Sep 18, 2017	15.65	15.92	15.59	15.86	3,206,546	+0.18(+1.15%)
Sep 15, 2017	15.60	15.75	15.49	15.68	7,386,470	+0.02(+0.13%)
Sep 14, 2017	15.50	15.94	15.50	15.66	5,222,252	+0.16(+1.03%)
Sep 13, 2017	15.37	15.71	15.30	15.50	3,020,341	+0.15(+0.98%)
Sep 12, 2017	14.72	15.39	14.66	15.35	3,636,360	+0.71(+4.85%)
Sep 11, 2017	14.40	14.79	14.38	14.64	5,792,012	+0.43(+3.03%)
Sep 08, 2017	14.18	14.47	14.07	14.21	4,033,982	-0.19(-1.32%)
Sep 07, 2017	14.30	14.52	14.10	14.40	2,575,414	+0.01(+0.07%)
Sep 06, 2017	14.43	14.52	14.23	14.39	3,535,094	+0.09(+0.63%)
Sep 05, 2017	14.92	15.12	14.29	14.30	5,485,114	-0.48(-3.25%)
Sep 01, 2017	14.60	14.86	14.52	14.78	2,595,194	+0.23(+1.58%)
Aug 31, 2017	14.44	14.77	14.39	14.55	2,648,874	+0.21(+1.46%)
Aug 30, 2017	14.39	14.42	14.21	14.34	2,834,601	-0.15(-1.04%)
Aug 29, 2017	14.30	14.59	14.24	14.49	2,106,210	+0.00(+0.00%)
Aug 28, 2017	14.67	14.77	14.44	14.49	2,151,409	-0.15(-1.02%)
Aug 25, 2017	14.56	14.81	14.30	14.64	3,353,385	+0.14(+0.97%)
Aug 24, 2017	14.36	14.62	14.29	14.50	6,292,891	+0.08(+0.55%)
Aug 23, 2017	14.36	14.56	14.23	14.42	3,381,769	+0.05(+0.35%)
Aug 22, 2017	14.38	14.49	14.17	14.37	6,794,125	+0.09(+0.63%)
Aug 21, 2017	14.25	14.46	14.12	14.28	6,290,389	+0.03(+0.21%)
Aug 18, 2017	14.07	14.59	13.89	14.25	2,914,140	+0.18(+1.28%)
Aug 17, 2017	14.16	14.63	14.07	14.07	4,069,636	-0.22(-1.54%)
Aug 16, 2017	14.58	14.76	14.23	14.29	4,556,328	-0.23(-1.58%)
Aug 15, 2017	14.42	14.59	14.24	14.52	3,469,790	+0.10(+0.69%)
Aug 14, 2017	15.00	15.13	14.43	14.42	3,287,285	-0.58(-3.87%)
Aug 11, 2017	14.85	15.10	14.80	15.00	1,504,308	-0.11(-0.73%)
Aug 10, 2017	15.46	15.69	15.09	15.11	1,813,653	-0.34(-2.20%)
Aug 09, 2017	15.41	15.48	15.19	15.45	2,169,998	+0.10(+0.65%)
Aug 08, 2017	15.01	15.67	15.01	15.35	2,449,948	-0.05(-0.32%)
Aug 07, 2017	15.41	15.54	15.07	15.40	3,226,789	-0.14(-0.90%)
Aug 04, 2017	15.09	15.58	14.98	15.54	2,461,148	+0.59(+3.95%)
Aug 03, 2017	15.40	15.57	14.90	14.95	3,650,996	-0.50(-3.24%)
Aug 02, 2017	15.41	15.70	15.26	15.45	4,318,139	-0.01(-0.06%)
Aug 01, 2017	16.88	16.90	15.15	15.46	5,551,248	-1.30(-7.76%)
Jul 31, 2017	16.87	16.98	16.41	16.76	2,552,841	-0.15(-0.89%)
Jul 28, 2017	16.91	17.19	16.79	16.91	4,052,625	-0.06(-0.35%)
Jul 27, 2017	16.71	16.97	16.54	16.97	2,281,450	+0.26(+1.56%)
Jul 26, 2017	17.00	17.00	16.66	16.71	2,219,579	-0.17(-1.01%)
Jul 25, 2017	16.47	16.98	16.46	16.88	3,154,842	+0.75(+4.65%)
Jul 24, 2017	16.03	16.38	15.82	16.13	2,318,722	+0.20(+1.26%)
Jul 21, 2017	16.19	16.34	15.77	15.93	3,830,576	-0.29(-1.79%)
Jul 20, 2017	16.50	16.67	16.18	16.22	2,255,550	-0.37(-2.23%)
Jul 19, 2017	15.65	16.66	15.60	16.59	3,085,938	+0.99(+6.35%)
Jul 18, 2017	15.74	15.81	15.52	15.60	1,838,996	-0.05(-0.32%)
Jul 17, 2017	15.79	16.09	15.57	15.65	1,660,193	-0.12(-0.76%)
Jul 14, 2017	15.73	15.97	15.60	15.77	3,401,534	+0.03(+0.19%)
Jul 13, 2017	15.52	15.75	15.21	15.74	2,787,701	+0.15(+0.96%)
Jul 12, 2017	16.08	16.15	15.54	15.59	2,430,362	-0.22(-1.39%)
Jul 11, 2017	15.03	15.91	14.73	15.81	3,954,331	+0.88(+5.89%)
Jul 10, 2017	14.47	14.97	14.38	14.93	1,699,634	+0.38(+2.61%)
Jul 07, 2017	14.68	14.73	14.33	14.55	2,265,954	-0.18(-1.22%)
Jul 06, 2017	14.92	15.11	14.69	14.73	2,908,139	-0.18(-1.21%)
Jul 05, 2017	15.27	15.33	14.87	14.91	2,498,936	-0.50(-3.24%)
Jul 03, 2017	14.96	15.54	14.83	15.41	1,666,879	+0.47(+3.15%)
Jun 30, 2017	15.39	15.49	14.57	14.94	3,799,923	-0.37(-2.42%)
Jun 29, 2017	15.21	15.63	15.07	15.31	3,917,571	+0.22(+1.46%)
Jun 28, 2017	14.69	15.45	14.69	15.09	3,353,470	+0.53(+3.64%)
Jun 27, 2017	14.77	15.00	14.56	14.56	2,597,638	-0.07(-0.48%)
Jun 26, 2017	14.03	14.91	13.92	14.63	3,129,217	+0.48(+3.39%)
Jun 23, 2017	13.76	14.21	13.62	14.15	4,225,046	+0.53(+3.89%)
Jun 22, 2017	13.67	13.90	13.61	13.62	2,736,901	+0.01(+0.07%)
Jun 21, 2017	14.14	14.29	13.55	13.61	5,553,917	-0.60(-4.22%)
Jun 20, 2017	14.12	14.24	13.80	14.21	3,776,307	-0.22(-1.52%)
Jun 19, 2017	14.56	14.76	14.38	14.43	3,512,724	-0.06(-0.41%)
Jun 16, 2017	14.86	14.88	14.18	14.49	3,665,116	-0.32(-2.16%)
Jun 15, 2017	14.78	15.14	14.72	14.81	1,663,482	-0.16(-1.07%)
Jun 14, 2017	15.44	15.45	14.84	14.97	1,794,847	-0.52(-3.36%)
Jun 13, 2017	15.04	15.60	14.98	15.49	2,254,125	+0.53(+3.54%)
Jun 12, 2017	14.90	15.13	14.79	14.96	2,909,306	+0.19(+1.29%)
Jun 09, 2017	14.49	14.98	14.49	14.77	3,296,819	+0.31(+2.14%)
Jun 08, 2017	14.09	14.57	14.09	14.46	2,261,914	+0.25(+1.76%)
Jun 07, 2017	14.30	14.58	14.09	14.21	1,926,587	-0.24(-1.66%)
Jun 06, 2017	14.15	14.51	13.99	14.45	1,838,733	+0.30(+2.12%)
Jun 05, 2017	14.17	14.48	14.09	14.15	2,105,078	-0.11(-0.77%)
Jun 02, 2017	14.69	14.80	14.22	14.26	2,410,482	-0.52(-3.52%)
Jun 01, 2017	14.56	14.82	14.46	14.78	2,919,049	+0.27(+1.86%)
May 31, 2017	14.63	14.84	14.18	14.51	3,721,836	-0.38(-2.55%)
May 30, 2017	15.21	15.25	14.71	14.89	3,958,356	-0.49(-3.19%)
May 26, 2017	15.99	16.04	15.37	15.38	2,991,997	-0.57(-3.57%)
May 25, 2017	16.36	16.79	15.74	15.95	2,698,445	-0.45(-2.74%)
May 24, 2017	16.39	16.59	16.30	16.40	2,372,058	-0.03(-0.18%)
May 23, 2017	16.17	16.45	16.03	16.43	2,865,539	+0.39(+2.43%)
May 22, 2017	16.28	16.38	15.83	16.04	2,550,216	-0.04(-0.25%)
May 19, 2017	16.07	16.30	16.00	16.08	2,073,503	+0.19(+1.20%)
May 18, 2017	15.41	15.97	15.14	15.89	3,028,555	+0.35(+2.25%)
May 17, 2017	16.22	16.06	15.54	15.54	2,828,645	-0.68(-4.19%)
May 16, 2017	16.41	16.41	16.16	16.22	2,172,935	-0.03(-0.18%)
May 15, 2017	16.58	16.77	16.16	16.25	4,033,658	+0.00(+0.00%)
May 12, 2017	16.17	16.41	16.17	16.25	1,482,662	+0.08(+0.49%)
May 11, 2017	16.26	16.27	15.85	16.17	2,897,865	-0.04(-0.25%)
May 10, 2017	15.86	16.35	15.69	16.21	3,051,825	+0.52(+3.31%)
May 09, 2017	16.35	16.39	15.65	15.69	3,626,062	-0.60(-3.68%)
May 08, 2017	15.66	16.37	15.65	16.29	4,742,845	+0.55(+3.49%)
May 05, 2017	15.03	15.75	14.95	15.74	3,485,803	+0.86(+5.78%)
May 04, 2017	15.74	15.74	14.79	14.88	3,999,311	-1.00(-6.30%)
May 03, 2017	16.08	16.28	15.60	15.88	3,838,972	-0.26(-1.61%)
May 02, 2017	15.58	16.45	15.58	16.14	4,566,133	+0.63(+4.06%)
May 01, 2017	15.10	15.52	14.96	15.51	3,191,884	+0.33(+2.17%)
Apr 28, 2017	15.50	15.60	15.06	15.18	5,112,442	-0.19(-1.24%)
Apr 27, 2017	15.70	15.75	15.10	15.37	2,079,795	-0.46(-2.91%)
Apr 26, 2017	15.74	16.41	15.72	15.83	4,481,467	-0.08(-0.50%)
Apr 25, 2017	15.52	15.98	15.35	15.91	3,951,281	+0.51(+3.31%)
Apr 24, 2017	15.51	15.61	15.23	15.40	3,939,594	+0.05(+0.33%)
Apr 21, 2017	15.40	15.51	15.17	15.35	2,341,590	-0.05(-0.32%)
Apr 20, 2017	15.48	15.68	15.31	15.40	2,879,201	-0.06(-0.39%)
Apr 19, 2017	15.85	15.91	15.43	15.46	1,776,768	-0.32(-2.03%)
Apr 18, 2017	15.60	15.97	15.55	15.78	1,869,471	-0.23(-1.44%)
Apr 17, 2017	15.83	16.09	15.73	16.01	2,297,909	+0.14(+0.88%)
Apr 13, 2017	16.30	16.39	15.84	15.87	1,810,260	-0.41(-2.52%)
Apr 12, 2017	16.73	16.78	16.24	16.28	2,737,740	-0.55(-3.27%)
Apr 11, 2017	17.11	17.11	16.68	16.83	5,354,279	-0.30(-1.75%)
Apr 10, 2017	17.11	17.21	17.02	17.13	1,753,372	+0.10(+0.59%)
Apr 07, 2017	17.09	17.27	16.94	17.03	2,789,519	-0.03(-0.18%)
Apr 06, 2017	16.76	17.20	16.70	17.06	2,254,836	+0.44(+2.65%)
Apr 05, 2017	17.40	17.51	16.58	16.62	3,213,076	-0.65(-3.76%)
Apr 04, 2017	16.92	17.43	16.76	17.27	4,054,564	+0.47(+2.80%)

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.