Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.13	20.00	19.03	19.87	1,813	-0.13(-0.65%)
May 30, 2017	19.90	20.00	19.90	20.00	1,236	+0.44(+2.25%)
May 26, 2017	19.90	19.90	19.56	19.56	733	-0.12(-0.61%)
May 25, 2017	18.59	19.68	18.59	19.68	1,006	+0.56(+2.93%)
May 24, 2017	18.34	19.68	18.34	19.12	1,740	-0.56(-2.85%)
May 23, 2017	19.25	19.68	19.25	19.68	1,357	+1.38(+7.54%)
May 22, 2017	18.55	18.55	18.30	18.30	851	+0.05(+0.27%)
May 19, 2017	19.76	19.76	18.25	18.25	1,767	-2.55(-12.26%)
May 18, 2017	21.50	22.00	20.80	20.80	2,085	-0.70(-3.26%)
May 17, 2017	18.50	21.50	18.50	21.50	1,042	+1.25(+6.17%)
May 16, 2017	20.24	20.50	20.22	20.25	7,523	+0.85(+4.38%)
May 15, 2017	19.96	19.99	19.40	19.40	2,320	-0.55(-2.76%)
May 12, 2017	19.85	19.95	19.85	19.95	847	+0.36(+1.84%)
May 11, 2017	18.98	19.59	18.65	19.59	975	+1.14(+6.18%)
May 10, 2017	17.45	19.17	17.45	18.45	3,047	+1.20(+6.96%)
May 09, 2017	17.10	17.25	16.50	17.25	3,118	+0.15(+0.88%)
May 08, 2017	18.02	18.30	17.00	17.10	6,824	-1.90(-10.00%)
May 05, 2017	19.01	19.59	19.00	19.00	2,186	-1.50(-7.32%)
May 04, 2017	20.50	20.50	19.95	20.50	3,137	-0.50(-2.38%)
May 03, 2017	21.50	21.50	20.85	21.00	2,796	-0.50(-2.33%)
May 02, 2017	21.00	21.50	21.00	21.50	266	+0.00(+0.00%)
May 01, 2017	21.50	21.50	21.30	21.50	657	+0.92(+4.47%)
Apr 28, 2017	20.37	20.58	20.37	20.58	526	+0.19(+0.91%)
Apr 27, 2017	20.52	21.00	20.27	20.39	601	-0.51(-2.42%)
Apr 26, 2017	20.90	20.90	20.90	20.90	231	+0.19(+0.92%)
Apr 25, 2017	20.05	20.71	20.00	20.71	1,208	+0.21(+1.02%)
Apr 24, 2017	20.07	21.18	20.07	20.50	542	-0.50(-2.38%)
Apr 21, 2017	19.50	21.00	19.50	21.00	261	+0.50(+2.44%)
Apr 20, 2017	20.57	20.57	20.50	20.50	747	+0.72(+3.64%)
Apr 19, 2017	19.77	21.39	19.77	19.78	917	-1.43(-6.74%)
Apr 17, 2017				21.21	14	+0.61(+2.96%)
Apr 13, 2017	19.76	20.60	19.75	20.60	557	+1.00(+5.10%)
Apr 12, 2017	18.00	19.60	18.00	19.60	1,057	-0.22(-1.11%)
Apr 11, 2017	18.42	19.82	17.07	19.82	3,894	+0.04(+0.20%)
Apr 07, 2017				19.78	174	+0.38(+1.96%)
Apr 06, 2017	19.40	19.40	19.40	19.40	748	+0.15(+0.78%)
Apr 05, 2017	19.25	19.25	19.25	19.25	121	+1.05(+5.77%)
Apr 04, 2017	17.62	18.20	17.62	18.20	890	+0.22(+1.20%)
Apr 03, 2017	18.00	18.00	17.98	17.98	682	-1.29(-6.68%)
Mar 31, 2017	19.31	19.31	19.27	19.27	871	+1.67(+9.49%)
Mar 30, 2017	17.80	18.80	17.60	17.60	3,923	-0.40(-2.22%)
Mar 29, 2017	21.40	21.40	18.00	18.00	4,207	-3.50(-16.28%)
Mar 28, 2017	20.61	21.50	20.61	21.50	656	+0.83(+4.02%)
Mar 27, 2017	19.74	20.67	19.74	20.67	2,642	+0.12(+0.58%)
Mar 24, 2017	20.43	20.55	20.43	20.55	550	-0.08(-0.39%)
Mar 23, 2017	20.76	20.76	20.42	20.63	2,434	-0.74(-3.46%)
Mar 21, 2017				21.37	1	+0.00(+0.00%)
Mar 17, 2017				21.37	161	-0.03(-0.14%)
Mar 16, 2017	21.40	21.40	20.95	21.40	978	+0.00(+0.00%)
Mar 15, 2017	21.40	21.40	21.40	21.40	537	+0.00(+0.00%)
Mar 14, 2017	21.00	21.40	21.00	21.40	2,040	+0.45(+2.15%)
Mar 13, 2017	21.00	21.00	20.51	20.95	1,163	+1.00(+5.01%)
Mar 10, 2017	19.27	19.97	19.19	19.95	1,679	-0.82(-3.95%)
Mar 09, 2017	19.80	20.77	19.79	20.77	1,073	+0.79(+3.95%)
Mar 08, 2017	21.00	21.00	18.01	19.98	1,900	-1.02(-4.86%)
Mar 07, 2017	21.00	21.00	21.00	21.00	100	+0.65(+3.19%)
Mar 06, 2017	19.45	20.50	19.45	20.35	793	+0.35(+1.75%)
Mar 03, 2017	20.00	20.00	20.00	20.00	360	-0.15(-0.74%)
Mar 01, 2017		20.15	20.15	20.15	0	+0.12(+0.59%)
Feb 28, 2017	20.43	20.75	20.03	20.03	1,027	-0.97(-4.61%)
Feb 27, 2017	20.01	21.00	20.00	21.00	1,137	+0.73(+3.60%)
Feb 24, 2017	20.35	20.95	20.25	20.27	1,348	-0.04(-0.20%)
Feb 22, 2017				20.31	274	-0.58(-2.77%)
Feb 21, 2017	21.00	21.50	20.84	20.89	1,955	+0.32(+1.57%)
Feb 17, 2017		20.57	20.57	20.57	0	+1.07(+5.47%)
Feb 16, 2017	19.50	19.50	19.50	19.50	232	+0.00(+0.00%)
Feb 15, 2017	19.50	19.50	19.50	19.50	204	+0.69(+3.67%)
Feb 14, 2017	19.50	19.50	18.81	18.81	477	-0.59(-3.04%)
Feb 13, 2017	19.68	19.99	19.40	19.40	413	-0.10(-0.51%)
Feb 10, 2017	19.50	19.50	19.50	19.50	439	+0.50(+2.63%)
Feb 09, 2017	19.42	19.42	18.26	19.00	1,323	-0.20(-1.04%)
Feb 08, 2017	17.50	20.56	16.97	19.20	5,596	+2.20(+12.94%)
Feb 07, 2017	16.48	17.01	16.48	17.00	4,127	+0.98(+6.15%)
Feb 02, 2017		16.02	16.02	16.02	0	-0.26(-1.62%)
Feb 01, 2017	15.95	16.50	15.77	16.28	2,877	+1.13(+7.46%)
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%)

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.