Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2017		10.80	10.80	10.80	0	-0.15(-1.37%)
May 26, 2017	10.95	10.95	10.95	10.95	110	-0.05(-0.45%)
May 25, 2017	11.25	11.25	11.00	11.00	580	-0.15(-1.35%)
May 24, 2017	11.15	11.15	11.15	11.15	200	+0.10(+0.90%)
May 23, 2017	10.90	11.05	10.90	11.05	1,296	+0.40(+3.76%)
May 17, 2017		10.65	10.65	10.65	0	+0.10(+0.95%)
May 16, 2017	11.20	11.20	10.55	10.55	962	-0.75(-6.64%)
May 11, 2017				11.30	15	-0.15(-1.31%)
May 10, 2017	11.45	11.45	11.45	11.45	103	-0.05(-0.43%)
May 08, 2017		11.50	11.50	11.50	0	+0.25(+2.22%)
May 05, 2017	11.65	11.70	11.25	11.25	401	-0.40(-3.43%)
May 04, 2017	12.05	12.25	11.65	11.65	2,508	-0.35(-2.92%)
May 03, 2017	12.55	12.55	12.00	12.00	802	-0.65(-5.14%)
May 02, 2017	12.75	12.75	12.65	12.65	537	-0.15(-1.17%)
May 01, 2017	13.00	13.00	12.80	12.80	592	-0.25(-1.92%)
Apr 28, 2017	13.45	13.45	12.50	13.05	2,630	-0.45(-3.33%)
Apr 27, 2017	13.40	13.50	13.40	13.50	277	+0.15(+1.12%)
Apr 26, 2017	13.00	13.35	13.00	13.35	927	+0.45(+3.49%)
Apr 24, 2017				12.90	9	-0.15(-1.15%)
Apr 21, 2017	13.25	13.25	13.05	13.05	1,810	-0.15(-1.14%)
Apr 20, 2017	13.18	13.20	13.18	13.20	1,110	+0.15(+1.15%)
Apr 19, 2017	13.45	13.45	12.85	13.05	7,045	-0.10(-0.76%)
Apr 18, 2017	13.15	13.15	13.15	13.15	132	+0.05(+0.38%)
Apr 12, 2017		13.10	13.10	13.10	0	+0.15(+1.16%)
Apr 11, 2017	13.05	13.05	12.95	12.95	769	-0.15(-1.14%)
Apr 10, 2017	13.10	13.10	13.10	13.10	112	+0.05(+0.38%)
Apr 07, 2017	13.00	13.05	13.00	13.05	426	+0.05(+0.38%)
Apr 06, 2017	13.00	13.00	13.00	13.00	312	+0.05(+0.39%)
Apr 04, 2017				12.95	48	-0.15(-1.15%)
Apr 03, 2017	13.15	13.15	13.10	13.10	810	-0.20(-1.50%)
Mar 31, 2017	12.80	13.30	12.80	13.30	1,223	-0.40(-2.92%)
Mar 30, 2017	12.55	13.70	12.55	13.70	2,367	+1.14(+9.05%)
Mar 29, 2017	12.55	12.56	12.55	12.56	511	-0.04(-0.29%)
Mar 28, 2017	12.60	12.60	12.60	12.60	198	-0.10(-0.79%)
Mar 24, 2017				12.70	105	-0.05(-0.39%)
Mar 23, 2017	12.65	12.75	12.65	12.75	323	+0.20(+1.59%)
Mar 22, 2017	12.45	12.55	12.45	12.55	214	+0.05(+0.40%)
Mar 21, 2017	12.75	12.75	12.50	12.50	2,192	-0.30(-2.34%)
Mar 20, 2017	12.60	12.80	12.60	12.80	648	+0.35(+2.81%)
Mar 17, 2017	12.85	12.85	12.45	12.45	1,040	-0.50(-3.86%)
Mar 16, 2017	12.95	12.95	12.95	12.95	122	-0.05(-0.38%)
Mar 15, 2017	13.00	13.00	13.00	13.00	378	+0.00(+0.00%)
Mar 14, 2017	13.00	13.00	13.00	13.00	824	-0.19(-1.46%)
Mar 13, 2017	13.05	13.19	13.05	13.19	884	+0.24(+1.87%)
Mar 10, 2017	13.05	13.06	12.85	12.95	2,230	+0.10(+0.78%)
Mar 09, 2017	13.45	13.45	12.70	12.85	3,102	-0.55(-4.10%)
Mar 08, 2017	13.90	13.90	13.25	13.40	5,717	-0.60(-4.29%)
Mar 06, 2017		14.00	14.00	14.00	0	+0.45(+3.32%)
Mar 03, 2017	13.55	13.55	13.55	13.55	103	+0.20(+1.50%)
Mar 02, 2017	13.50	13.50	13.35	13.35	2,398	-0.28(-2.04%)
Mar 01, 2017	13.75	13.75	13.60	13.63	9,170	+0.60(+4.63%)
Feb 28, 2017	13.02	13.02	13.02	13.02	856	+0.07(+0.58%)
Feb 27, 2017	12.85	13.05	12.85	12.95	1,356	+0.35(+2.78%)
Feb 23, 2017				12.60	8	-0.32(-2.46%)
Feb 22, 2017	13.00	13.00	12.92	12.92	493	+0.72(+5.89%)
Feb 21, 2017	12.20	12.20	12.20	12.20	132	-0.10(-0.81%)
Feb 17, 2017		12.30	12.30	12.30	0	-0.10(-0.81%)
Feb 15, 2017		12.40	12.40	12.40	0	+0.40(+3.33%)
Feb 14, 2017	12.00	12.00	12.00	12.00	123	+0.05(+0.45%)
Feb 13, 2017	11.95	11.95	11.95	11.95	192	+0.05(+0.39%)
Feb 10, 2017	11.90	11.90	11.90	11.90	500	-0.15(-1.24%)
Feb 09, 2017	11.75	12.05	11.75	12.05	1,000	+0.40(+3.43%)
Feb 08, 2017	11.65	11.70	11.65	11.65	1,114	-0.10(-0.85%)
Feb 06, 2017		11.75	11.75	11.75	0	+0.35(+3.07%)
Feb 03, 2017	11.40	11.40	11.30	11.40	1,836	+0.09(+0.84%)
Feb 02, 2017	11.31	11.31	11.31	11.31	363	-0.24(-2.12%)
Feb 01, 2017	11.25	11.55	11.25	11.55	1,520	+0.40(+3.59%)
Jan 30, 2017		11.15	11.15	11.15	0	-0.05(-0.45%)
Jan 27, 2017	11.20	11.20	11.20	11.20	310	+0.10(+0.90%)
Jan 26, 2017	11.15	11.15	11.10	11.10	1,150	+0.05(+0.45%)
Jan 25, 2017	10.80	11.05	10.70	11.05	12,659	+0.40(+3.76%)
Jan 24, 2017	10.60	10.65	10.60	10.65	1,230	+0.00(+0.00%)
Jan 23, 2017	10.60	10.65	10.60	10.65	264	+0.15(+1.43%)
Jan 20, 2017	10.50	10.50	10.50	10.50	751	+0.10(+0.96%)
Jan 19, 2017	10.60	10.60	10.40	10.40	1,032	-0.20(-1.89%)
Jan 18, 2017	10.30	10.60	10.30	10.60	1,147	+0.50(+4.95%)
Jan 17, 2017	10.30	10.30	9.950	10.10	2,582	-0.25(-2.42%)
Jan 13, 2017		10.35	10.35	10.35	0	+0.05(+0.49%)
Jan 12, 2017	10.55	10.55	10.30	10.30	969	-0.35(-3.29%)
Jan 11, 2017	10.20	10.65	10.20	10.65	9,632	-0.05(-0.47%)
Jan 09, 2017				10.70	1	-0.10(-0.93%)
Jan 06, 2017	10.80	10.90	10.80	10.80	824	-0.10(-0.92%)
Jan 05, 2017	10.90	11.05	10.90	10.90	2,772	+0.00(+0.00%)
Jan 04, 2017	10.70	10.95	10.65	10.90	3,204	+0.43(+4.07%)
Jan 03, 2017	10.47	10.47	10.47	10.47	338	+0.07(+0.71%)
Dec 30, 2016		10.40	10.40	10.40	0	+0.00(+0.00%)
Dec 29, 2016	10.40	10.50	10.40	10.40	2,714	-0.15(-1.42%)
Dec 28, 2016	10.55	10.75	10.44	10.55	4,920	-0.26(-2.41%)
Dec 27, 2016	10.55	10.81	10.50	10.81	3,037	+0.41(+3.95%)
Dec 23, 2016		10.40	10.40	10.40	0	+0.05(+0.50%)
Dec 22, 2016	10.40	10.40	10.35	10.35	3,689	+0.17(+1.66%)
Dec 21, 2016	10.18	10.18	10.18	10.18	397	-0.02(-0.20%)
Dec 19, 2016				10.20	161	-0.00(-0.00%)
Dec 16, 2016	10.20	10.40	10.20	10.20	801	-0.20(-1.92%)
Dec 15, 2016	10.40	10.70	10.40	10.40	1,656	-0.02(-0.15%)
Dec 14, 2016	10.42	10.42	10.42	10.42	204	-0.13(-1.27%)
Dec 13, 2016	10.65	10.65	10.55	10.55	200	+0.35(+3.43%)
Dec 12, 2016	10.80	10.80	10.20	10.20	2,201	-0.67(-6.13%)
Dec 09, 2016	10.90	10.90	10.87	10.87	700	+0.13(+1.22%)
Dec 08, 2016	10.55	10.80	10.55	10.73	500	+0.33(+3.19%)
Dec 07, 2016	10.30	10.45	10.30	10.40	1,725	+0.10(+1.00%)
Dec 06, 2016	10.05	10.30	10.05	10.30	1,126	+0.35(+3.52%)
Dec 05, 2016	9.950	9.950	9.950	9.950	100	+0.05(+0.47%)
Nov 30, 2016				9.903	10	+0.00(+0.03%)
Nov 29, 2016	9.850	9.900	9.850	9.900	612	+0.24(+2.49%)
Nov 25, 2016				9.660	11	-0.03(-0.29%)
Nov 21, 2016		9.688	9.688	9.688	0	-0.16(-1.65%)
Nov 18, 2016	9.800	9.850	9.790	9.850	1,800	+0.15(+1.55%)
Nov 16, 2016		9.700	9.700	9.700	0	+0.60(+6.59%)
Nov 15, 2016	9.000	9.100	9.000	9.100	1,196	+0.15(+1.68%)
Nov 14, 2016	8.000	9.000	8.000	8.950	7,244	+0.85(+10.50%)
Nov 11, 2016	7.900	8.100	7.900	8.100	1,400	+0.30(+3.84%)
Nov 10, 2016	7.399	7.895	7.399	7.800	19,593	+0.45(+6.12%)
Nov 09, 2016		7.800	7.050	7.350	7,952	-0.20(-2.65%)
Nov 08, 2016	7.850	7.850	7.550	7.550	300	-0.35(-4.43%)
Nov 04, 2016				7.900	1	-0.14(-1.71%)
Nov 03, 2016	8.250	8.250	7.950	8.037	1,440	-0.26(-3.17%)
Nov 02, 2016	8.500	8.500	8.300	8.300	1,300	-0.20(-2.35%)
Nov 01, 2016	8.550	8.713	8.500	8.500	1,642	-0.06(-0.68%)
Oct 31, 2016	8.900	8.900	8.350	8.559	6,358	-0.54(-5.95%)
Oct 28, 2016	9.000	9.100	8.896	9.100	1,454	+0.10(+1.11%)
Oct 27, 2016	9.478	9.478	9.000	9.000	995	-0.30(-3.23%)
Oct 26, 2016	9.500	9.500	9.300	9.300	1,189	-0.30(-3.12%)
Oct 25, 2016	9.800	9.800	9.600	9.600	436	-0.10(-1.03%)
Oct 24, 2016	9.900	9.900	9.700	9.700	698	-0.10(-1.02%)
Oct 21, 2016	10.00	10.00	9.800	9.800	1,300	-0.25(-2.49%)
Oct 17, 2016	10.05	10.05	10.05	10.05	500	+0.08(+0.80%)
Oct 14, 2016	9.970	9.970	9.970	9.970	118	+0.25(+2.57%)
Oct 13, 2016	9.720	9.720	9.720	9.720	449	-0.15(-1.52%)
Oct 12, 2016	9.870	9.870	9.870	9.870	200	-0.04(-0.40%)
Oct 11, 2016	10.10	10.11	9.910	9.910	1,040	-0.10(-1.00%)
Oct 10, 2016	10.22	10.22	10.01	10.01	422	-0.31(-3.00%)
Oct 07, 2016	11.06	11.06	10.32	10.32	4,660	-0.26(-2.46%)
Oct 05, 2016	10.58	10.58	10.58	10.58	1,300	+0.04(+0.38%)
Oct 04, 2016	10.54	10.54	10.54	10.54	100	+0.09(+0.86%)
Oct 03, 2016	10.38	10.49	10.32	10.45	2,482	+0.17(+1.65%)
Sep 30, 2016	10.28	10.28	10.28	10.28	174	+0.00(+0.00%)
Sep 29, 2016	10.28	10.28	10.28	10.28	164	+0.15(+1.48%)
Sep 28, 2016	10.13	10.13	10.13	10.13	109	+0.00(+0.00%)
Sep 27, 2016	10.13	10.13	10.13	10.13	180	-0.17(-1.65%)
Sep 26, 2016	10.30	10.30	10.30	10.30	200	+0.15(+1.48%)
Sep 23, 2016	9.970	10.39	9.750	10.15	1,690	+0.02(+0.16%)
Sep 22, 2016	10.15	10.15	10.13	10.13	413	+0.18(+1.85%)
Sep 21, 2016	10.21	10.21	9.950	9.950	516	-0.35(-3.40%)
Sep 20, 2016	10.55	10.65	10.12	10.30	1,343	-0.35(-3.29%)
Sep 19, 2016	10.65	10.89	10.65	10.65	1,310	+0.00(+0.00%)
Sep 16, 2016	11.04	11.13	10.50	10.65	7,261	-0.24(-2.20%)
Sep 15, 2016	11.03	11.05	10.89	10.89	1,482	-0.05(-0.46%)
Sep 14, 2016	10.63	10.96	10.61	10.94	8,100	+0.06(+0.55%)
Sep 13, 2016	10.45	10.96	10.32	10.88	3,408	+0.12(+1.12%)
Sep 12, 2016	10.50	10.76	10.23	10.76	2,226	+0.24(+2.28%)
Sep 09, 2016	10.32	10.69	10.29	10.52	2,274	+0.14(+1.35%)
Sep 08, 2016	10.44	10.54	10.38	10.38	1,886	+0.01(+0.10%)
Sep 07, 2016	10.42	10.54	10.37	10.37	1,501	+0.01(+0.10%)
Sep 06, 2016	10.39	10.42	10.30	10.36	1,573	+0.05(+0.48%)
Aug 26, 2016	10.41	10.31	10.31	10.31	300	-0.04(-0.39%)
Aug 25, 2016	10.35	10.35	10.35	10.35	100	+0.00(+0.00%)
Aug 24, 2016	10.35	10.40	10.35	10.35	300	+0.06(+0.58%)
Aug 23, 2016	10.36	10.36	10.29	10.29	235	+0.00(+0.00%)
Aug 22, 2016	10.33	10.33	10.29	10.29	1,000	-0.03(-0.29%)
Aug 16, 2016	10.43	10.43	10.32	10.32	49	-0.12(-1.15%)
Aug 15, 2016	10.18	10.44	10.18	10.44	1,261	+0.31(+3.06%)
Aug 12, 2016	10.05	10.13	10.01	10.13	615	+0.15(+1.50%)
Aug 11, 2016	10.17	10.22	9.980	9.980	3,616	-0.49(-4.68%)
Aug 10, 2016	10.32	10.47	10.32	10.47	1,169	+0.19(+1.85%)
Aug 09, 2016	10.52	10.53	10.28	10.28	700	-0.37(-3.47%)
Aug 08, 2016	10.59	10.65	10.54	10.65	520	+0.23(+2.21%)
Aug 05, 2016	9.340	10.42	9.340	10.42	1,871	+0.91(+9.57%)
Aug 04, 2016	9.100	9.510	9.100	9.510	700	+0.60(+6.73%)
Aug 02, 2016	9.100	8.910	8.910	8.910	400	-0.34(-3.68%)
Aug 01, 2016	9.310	9.310	9.250	9.250	2,003	-0.40(-4.15%)
Jul 29, 2016	9.650	9.650	9.650	9.650	100	-0.20(-2.03%)
Jul 27, 2016	9.850	9.850	9.850	9.850	100	-0.23(-2.26%)
Jul 26, 2016	10.37	10.41	10.07	10.08	2,026	-0.37(-3.56%)
Jul 19, 2016	10.46	10.45	10.45	10.45	900	-0.10(-0.95%)
Jul 15, 2016	10.33	10.55	10.55	10.55	300	-0.11(-1.04%)
Jul 14, 2016	10.66	10.66	10.66	10.66	1,000	+0.14(+1.34%)
Jul 13, 2016	10.30	10.52	10.30	10.52	500	-0.30(-2.77%)
Jul 12, 2016	10.82	10.82	10.82	10.82	179	+0.72(+7.13%)
Jul 08, 2016	10.10	10.10	10.10	10.10	200	+0.00(+0.00%)
Jun 30, 2016	10.09	10.10	10.04	10.10	16	+0.30(+3.06%)
Jun 29, 2016	9.800	9.800	9.800	9.800	150	-0.10(-1.01%)
Jun 27, 2016	9.910	9.900	9.900	9.900	300	-0.22(-2.17%)
Jun 24, 2016	9.510	10.12	9.510	10.12	2,393	+0.12(+1.20%)
Jun 23, 2016	10.24	10.43	10.00	10.00	4,920	-0.30(-2.91%)
Jun 22, 2016	10.19	10.41	10.19	10.30	1,937	-0.16(-1.53%)
Jun 21, 2016	10.40	10.46	10.40	10.46	201	-0.35(-3.24%)
Jun 20, 2016	10.81	10.81	10.81	10.81	637	+0.31(+2.95%)
Jun 16, 2016	10.50	10.50	10.50	10.50	200	-0.38(-3.49%)
Jun 15, 2016	10.88	10.88	10.88	10.88	119	+0.23(+2.16%)
Jun 14, 2016	10.56	10.65	10.56	10.65	1,232	+0.44(+4.31%)

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.