Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	11.19	11.19	11.19	11.19	320	-0.33(-2.88%)
Oct 27, 2017		11.52	11.52	11.52	844	+0.17(+1.46%)
Oct 25, 2017		11.36	11.36	11.36	63	-0.17(-1.44%)
Oct 24, 2017	11.61	11.61	11.34	11.52	1,974	-0.04(-0.36%)
Oct 23, 2017	11.56	11.61	11.28	11.56	1,920	+0.17(+1.45%)
Oct 20, 2017	11.40	11.40	11.39	11.40	2,126	-0.17(-1.43%)
Oct 19, 2017	11.36	11.82	11.36	11.56	20,593	+0.37(+3.33%)
Oct 18, 2017	11.44	11.44	11.19	11.19	1,750	-0.41(-3.57%)
Oct 17, 2017	11.77	11.77	11.61	11.61	592	+0.46(+4.09%)
Oct 13, 2017		11.15	11.15	11.15	47	+0.29(+2.67%)
Oct 12, 2017	11.03	11.15	10.86	10.86	3,641	-0.17(-1.50%)
Oct 11, 2017	11.03	11.03	11.03	11.03	2,809	+0.00(+0.00%)
Oct 10, 2017	11.03	11.03	11.03	11.03	651	+0.00(+0.00%)
Oct 09, 2017	11.32	11.32	11.03	11.03	542	-0.33(-2.92%)
Oct 06, 2017	11.18	11.36	10.78	11.36	6,741	-0.02(-0.13%)
Oct 04, 2017		11.37	11.37	11.37	152	-0.03(-0.23%)
Oct 03, 2017	11.40	11.44	11.40	11.40	1,217	-0.04(-0.36%)
Oct 02, 2017	11.42	11.44	11.40	11.44	1,998	+0.04(+0.36%)
Sep 29, 2017	11.19	11.40	11.19	11.40	2,058	+0.08(+0.73%)
Sep 28, 2017	11.32	11.32	11.32	11.32	11,743	+0.25(+2.25%)
Sep 26, 2017		11.07	11.07	11.07	153	-0.25(-2.20%)
Sep 25, 2017	11.27	11.48	11.27	11.32	3,848	+0.25(+2.25%)
Sep 18, 2017		11.07	11.07	11.07	173	-0.33(-2.91%)
Sep 15, 2017	11.03	11.40	11.03	11.40	4,399	+0.46(+4.17%)
Sep 14, 2017	11.03	11.15	10.94	10.94	1,396	-0.17(-1.49%)
Sep 13, 2017	11.15	11.15	11.11	11.11	1,243	+0.08(+0.75%)
Sep 12, 2017	11.03	11.07	11.03	11.03	2,170	-0.12(-1.11%)
Sep 11, 2017	10.94	11.15	10.94	11.15	2,429	+0.21(+1.89%)
Sep 08, 2017	10.94	10.94	10.86	10.94	4,251	-0.08(-0.75%)
Sep 07, 2017	11.03	11.03	11.03	11.03	529	-0.04(-0.37%)
Sep 06, 2017	10.69	11.07	10.69	11.07	4,189	+0.04(+0.38%)
Sep 05, 2017	11.03	11.19	11.03	11.03	1,316	+0.00(+0.00%)
Sep 01, 2017	11.03	11.03	11.03	11.03	1,604	+0.00(+0.00%)
Aug 31, 2017	11.19	11.36	11.03	11.03	4,593	+0.33(+3.10%)
Aug 30, 2017	9.989	10.82	9.201	10.69	5,244	-0.52(-4.62%)
Aug 29, 2017	11.00	11.21	11.00	11.21	3,054	+0.21(+1.88%)
Aug 28, 2017	11.75	11.75	11.00	11.00	4,581	+0.00(+0.00%)
Aug 24, 2017		11.00	11.00	11.00	0	-0.41(-3.62%)
Aug 21, 2017		11.42	11.42	11.42	0	+0.95(+9.09%)
Aug 18, 2017	11.75	11.75	10.47	10.47	430	-1.12(-9.67%)
Aug 16, 2017		11.59	11.59	11.59	164	+0.33(+2.97%)
Aug 15, 2017	11.25	11.25	11.25	11.25	120	-0.08(-0.73%)
Aug 14, 2017	11.34	11.34	11.34	11.34	690	+0.00(+0.00%)
Aug 11, 2017	11.34	11.34	11.25	11.34	1,058	+0.08(+0.70%)
Aug 10, 2017	11.26	11.26	11.26	11.26	691	+0.09(+0.78%)
Aug 09, 2017	11.25	11.34	11.17	11.17	1,184	-0.08(-0.74%)
Aug 08, 2017	11.38	11.42	11.25	11.25	3,275	-0.12(-1.09%)
Aug 07, 2017	11.38	11.42	11.38	11.38	1,433	+0.04(+0.37%)
Aug 04, 2017	11.29	11.34	11.29	11.34	1,455	-0.25(-2.14%)
Aug 03, 2017	11.58	11.58	11.58	11.58	1,393	+0.12(+1.08%)
Aug 01, 2017		11.46	11.46	11.46	13	-0.17(-1.42%)
Jul 31, 2017	11.54	11.63	11.54	11.63	2,697	+0.17(+1.44%)
Jul 27, 2017		11.46	11.46	11.46	41	+0.00(+0.00%)
Jul 26, 2017	11.46	11.46	11.38	11.46	2,528	+0.00(+0.00%)
Jul 25, 2017	11.48	11.58	11.46	11.46	15,261	+0.00(+0.00%)
Jul 24, 2017	11.46	11.54	11.46	11.46	11,962	+0.00(+0.00%)
Jul 21, 2017	11.46	11.46	11.46	11.46	305	+0.00(+0.00%)
Jul 19, 2017		11.46	11.46	11.46	10	+0.00(+0.00%)
Jul 18, 2017	11.34	11.54	11.34	11.46	14,971	+0.12(+1.09%)
Jul 14, 2017		11.34	11.34	11.34	6	+0.16(+1.44%)
Jul 13, 2017	11.17	11.17	11.17	11.17	5,154	+0.00(+0.04%)
Jul 11, 2017		11.17	11.17	11.17	51	+0.00(+0.00%)
Jul 07, 2017		11.17	11.17	11.17	193	-0.04(-0.37%)
Jul 05, 2017		11.21	11.21	11.21	175	-0.09(-0.83%)
Jul 03, 2017	11.31	11.31	11.31	11.31	1,353	-0.03(-0.27%)
Jun 30, 2017	11.34	11.34	11.25	11.34	2,198	+0.17(+1.48%)
Jun 29, 2017	11.34	11.42	11.17	11.17	10,937	+0.00(+0.00%)
Jun 28, 2017	11.17	11.23	11.17	11.17	2,287	+0.00(+0.00%)
Jun 27, 2017	11.34	11.34	11.17	11.17	377	-0.17(-1.46%)
Jun 23, 2017		11.34	11.34	11.34	14	+0.12(+1.11%)
Jun 21, 2017		11.21	11.21	11.21	2	+0.04(+0.37%)
Jun 20, 2017	11.17	11.17	11.17	11.17	129	+0.00(+0.00%)
Jun 19, 2017	11.17	11.29	11.17	11.17	1,099	-0.12(-1.10%)
Jun 16, 2017	11.17	11.29	11.17	11.29	2,732	+0.00(+0.00%)
Jun 15, 2017	11.25	11.29	11.17	11.29	1,001	+0.12(+1.11%)
Jun 13, 2017		11.17	11.17	11.17	10	-0.12(-1.10%)
Jun 12, 2017	11.29	11.29	11.17	11.29	790	+0.04(+0.37%)
Jun 08, 2017		11.25	11.25	11.25	118	+0.00(+0.00%)
Jun 07, 2017	11.17	11.25	11.17	11.25	3,603	+0.04(+0.37%)
Jun 06, 2017	11.17	11.21	11.17	11.21	734	+0.04(+0.37%)
Jun 05, 2017	11.23	11.23	11.17	11.17	604	+0.00(+0.00%)
Jun 02, 2017	11.21	11.21	11.17	11.17	4,202	+0.04(+0.37%)
Jun 01, 2017	11.21	11.21	11.13	11.13	18,925	-0.08(-0.74%)
May 31, 2017	11.16	11.21	11.13	11.21	4,053	+0.06(+0.56%)
May 30, 2017	11.15	11.15	11.15	11.15	363	-0.04(-0.37%)
May 23, 2017		11.19	11.19	11.19	168	+0.04(+0.37%)
May 22, 2017	11.19	11.26	11.15	11.15	5,267	-0.12(-1.10%)
May 19, 2017	11.15	11.27	11.15	11.27	4,515	+0.08(+0.74%)
May 18, 2017	11.27	11.27	11.15	11.19	3,042	+0.04(+0.37%)
May 17, 2017	11.15	11.19	11.15	11.15	7,398	-0.12(-1.10%)
May 15, 2017		11.27	11.27	11.27	112	+0.00(+0.00%)
May 12, 2017	11.27	11.27	11.27	11.27	328	+0.12(+1.11%)
May 11, 2017	11.15	11.17	11.15	11.15	2,778	-0.04(-0.37%)
May 10, 2017	11.19	11.19	11.15	11.19	2,240	+0.00(+0.00%)
May 09, 2017	11.15	11.31	11.15	11.19	8,559	-0.08(-0.73%)
May 08, 2017	11.31	11.31	11.19	11.27	2,045	+0.12(+1.11%)
May 05, 2017	11.15	11.19	11.15	11.15	8,627	+0.00(+0.00%)
May 03, 2017		11.15	11.15	11.15	26	-0.04(-0.37%)
May 02, 2017	11.19	11.36	11.15	11.19	1,497	-0.12(-1.10%)
May 01, 2017	11.19	11.31	11.15	11.31	1,777	+0.17(+1.48%)
Apr 28, 2017	11.19	11.31	11.15	11.15	11,735	-0.08(-0.74%)
Apr 27, 2017	11.23	11.24	11.19	11.23	7,189	+0.00(+0.00%)
Apr 26, 2017	11.23	11.23	11.23	11.23	3,053	-0.08(-0.73%)
Apr 25, 2017	11.39	11.39	11.27	11.31	2,255	+0.03(+0.31%)
Apr 24, 2017	11.23	11.28	11.23	11.28	2,284	+0.01(+0.06%)
Apr 21, 2017	11.36	11.36	11.27	11.27	961	-0.03(-0.23%)
Apr 20, 2017	11.19	11.30	11.19	11.30	1,770	+0.07(+0.60%)
Apr 19, 2017	11.23	11.27	11.23	11.23	1,382	+0.04(+0.37%)
Apr 18, 2017	11.40	11.40	11.19	11.19	385	-0.04(-0.37%)
Apr 17, 2017	11.33	11.36	11.23	11.23	3,195	+0.00(+0.00%)
Apr 13, 2017	11.44	11.44	11.23	11.23	1,429	-0.04(-0.37%)
Apr 11, 2017		11.27	11.27	11.27	0	+0.00(+0.00%)
Apr 10, 2017	11.40	11.40	11.27	11.27	813	-0.12(-1.09%)
Apr 07, 2017	11.40	11.40	11.40	11.40	1,683	+0.12(+1.10%)
Apr 06, 2017	11.27	11.29	11.27	11.27	2,915	-0.12(-1.09%)
Apr 05, 2017	11.25	11.40	11.25	11.40	525	+0.21(+1.85%)
Apr 04, 2017	11.44	11.44	11.19	11.19	4,437	+0.00(+0.00%)
Apr 03, 2017	11.40	11.56	11.15	11.19	4,706	-0.25(-2.17%)
Mar 31, 2017	11.36	11.56	11.36	11.44	19,595	+0.04(+0.36%)
Mar 30, 2017	11.36	11.52	11.36	11.40	1,662	+0.04(+0.36%)
Mar 29, 2017	11.52	11.52	11.27	11.36	45,758	-0.08(-0.72%)
Mar 28, 2017	11.45	11.52	11.36	11.44	55,257	+0.00(+0.00%)
Mar 27, 2017	11.44	11.44	11.44	11.44	921	+0.17(+1.47%)
Mar 24, 2017	11.27	11.27	11.27	11.27	1,253	-0.11(-0.94%)
Mar 23, 2017	11.36	11.38	11.29	11.38	711	-0.14(-1.22%)
Mar 22, 2017	11.23	11.52	11.23	11.52	675	-0.04(-0.36%)
Mar 21, 2017	11.56	11.56	11.31	11.56	3,002	+0.00(+0.00%)
Mar 20, 2017	11.60	11.60	11.56	11.56	565	-0.04(-0.36%)
Mar 17, 2017	11.60	11.60	11.60	11.60	2,936	+0.05(+0.45%)
Mar 16, 2017	11.61	11.62	11.55	11.55	1,620	+0.11(+0.99%)
Mar 15, 2017	11.60	11.69	11.44	11.44	8,384	-0.16(-1.39%)
Mar 14, 2017	11.56	11.64	11.15	11.60	2,315	+0.04(+0.32%)
Mar 13, 2017	11.23	11.73	11.17	11.56	7,396	+0.29(+2.56%)
Mar 10, 2017	11.56	11.56	11.27	11.27	1,995	-0.12(-1.09%)
Mar 09, 2017	11.40	11.56	11.40	11.40	1,070	+0.00(+0.00%)
Mar 08, 2017	11.40	11.56	11.40	11.40	1,840	+0.00(+0.00%)
Mar 07, 2017	11.44	11.56	11.40	11.40	833	-0.17(-1.43%)
Mar 06, 2017	11.73	11.73	11.56	11.56	2,347	-0.21(-1.75%)
Mar 03, 2017	11.74	11.89	11.74	11.77	3,862	-0.08(-0.70%)
Mar 02, 2017	11.64	11.85	11.56	11.85	4,765	+0.45(+3.99%)
Mar 01, 2017	11.40	12.02	11.36	11.40	45,379	+0.08(+0.73%)
Feb 28, 2017	11.40	11.40	11.27	11.31	1,437	-0.17(-1.44%)
Feb 27, 2017	11.60	11.60	11.27	11.48	6,267	-0.06(-0.54%)
Feb 24, 2017	11.17	11.54	11.13	11.54	5,084	+0.16(+1.45%)
Feb 23, 2017	11.58	11.58	11.13	11.38	15,432	-0.12(-1.07%)
Feb 22, 2017	11.50	11.50	11.42	11.50	10,630	+0.00(+0.00%)
Feb 21, 2017	11.50	11.54	11.48	11.50	10,595	+0.08(+0.72%)
Feb 17, 2017		11.42	11.42	11.42	0	+0.08(+0.73%)
Feb 16, 2017	11.44	11.44	11.34	11.34	1,490	-0.08(-0.72%)
Feb 15, 2017	11.42	11.42	11.38	11.42	1,572	+0.17(+1.51%)
Feb 14, 2017	11.17	11.25	11.13	11.25	2,897	-0.03(-0.23%)
Feb 13, 2017	11.25	11.38	11.25	11.27	3,180	-0.12(-1.08%)
Feb 10, 2017	11.40	11.40	11.40	11.40	225	-0.02(-0.18%)
Feb 09, 2017	11.39	11.42	11.38	11.42	3,070	+0.04(+0.35%)
Feb 08, 2017	11.42	11.42	11.36	11.38	3,310	+0.17(+1.55%)
Feb 07, 2017	11.38	11.42	11.20	11.20	8,993	-0.25(-2.22%)
Feb 06, 2017	11.50	11.50	11.17	11.46	3,238	+0.21(+1.83%)
Feb 03, 2017	11.25	11.38	11.25	11.25	12,135	-0.21(-1.80%)
Feb 02, 2017	11.29	11.50	11.25	11.46	1,485	+0.04(+0.36%)
Feb 01, 2017	11.50	11.50	11.13	11.42	36,430	+0.00(+0.00%)
Jan 31, 2017	11.29	11.46	11.28	11.42	1,762	+0.29(+2.59%)
Jan 30, 2017	11.13	11.13	11.13	11.13	396	-0.16(-1.46%)
Jan 26, 2017		11.29	11.29	11.29	497	+0.12(+1.11%)
Jan 25, 2017	11.18	11.29	11.17	11.17	5,001	+0.02(+0.18%)
Jan 24, 2017	11.15	11.15	11.15	11.15	401	-0.27(-2.34%)
Jan 23, 2017	11.34	11.42	11.34	11.42	1,911	+0.16(+1.47%)
Jan 20, 2017	11.13	11.34	11.13	11.25	1,911	+0.08(+0.74%)
Jan 19, 2017	10.88	11.29	10.88	11.17	5,088	+0.00(+0.00%)
Jan 18, 2017	11.21	11.54	11.13	11.17	4,762	-0.08(-0.73%)
Jan 17, 2017	11.13	11.29	11.13	11.25	4,357	+0.08(+0.74%)
Jan 13, 2017		11.17	11.17	11.17	0	+0.00(+0.00%)
Jan 12, 2017	11.25	11.71	11.13	11.17	115,609	-0.08(-0.73%)
Jan 11, 2017	11.17	11.25	11.17	11.25	1,511	+0.08(+0.74%)
Jan 10, 2017	11.13	11.25	11.13	11.17	6,433	-0.08(-0.73%)
Jan 09, 2017	11.25	11.25	11.18	11.25	5,298	+0.04(+0.37%)
Jan 06, 2017	11.25	11.25	10.76	11.21	40,200	+0.08(+0.74%)
Jan 05, 2017	11.25	11.25	11.13	11.13	5,483	-0.08(-0.74%)
Jan 04, 2017	11.09	11.29	10.97	11.21	23,457	+0.25(+2.26%)
Jan 03, 2017	10.96	10.96	10.72	10.96	5,153	+0.08(+0.76%)
Dec 30, 2016		10.88	10.88	10.88	0	+0.13(+1.26%)
Dec 29, 2016	10.63	10.75	10.63	10.75	838	+0.20(+1.93%)
Dec 28, 2016	10.63	10.63	10.54	10.54	351	-0.01(-0.09%)
Dec 27, 2016	10.47	10.59	10.43	10.55	21,195	+0.21(+1.99%)
Dec 23, 2016		10.35	10.35	10.35	0	+0.04(+0.40%)
Dec 22, 2016	9.934	10.39	9.934	10.31	21,905	+0.08(+0.81%)
Dec 21, 2016	9.897	10.26	9.897	10.22	12,293	+0.22(+2.23%)
Dec 20, 2016	9.893	10.14	9.893	9.999	6,677	+0.66(+7.06%)
Dec 19, 2016	9.893	9.893	9.339	9.339	2,492	-0.55(-5.59%)
Dec 16, 2016	10.14	10.14	9.893	9.893	4,684	-0.25(-2.44%)
Dec 15, 2016	9.440	10.22	9.275	10.14	25,500	+0.95(+10.31%)
Dec 14, 2016	9.975	10.21	9.192	9.192	28,632	-1.03(-10.12%)
Dec 13, 2016	9.687	10.23	9.687	10.23	8,575	+0.33(+3.37%)
Dec 12, 2016	9.769	9.893	9.769	9.893	1,284	+0.00(+0.00%)
Dec 09, 2016	9.852	10.04	9.192	9.893	7,459	+0.12(+1.27%)
Dec 08, 2016	10.10	10.26	9.769	9.769	15,745	-0.08(-0.84%)
Dec 07, 2016	9.687	10.35	9.687	9.852	2,087	+0.25(+2.58%)
Dec 06, 2016	9.440	9.646	9.440	9.604	3,425	+0.08(+0.87%)
Dec 05, 2016	9.646	9.646	9.357	9.522	4,537	+0.04(+0.43%)
Dec 02, 2016	9.275	9.604	9.275	9.481	3,296	+0.25(+2.68%)
Dec 01, 2016	9.357	9.357	9.192	9.233	6,763	-0.08(-0.88%)
Nov 30, 2016	9.233	9.316	9.192	9.316	1,589	+0.06(+0.67%)
Nov 29, 2016	9.233	9.275	9.233	9.254	7,334	+0.06(+0.67%)
Nov 28, 2016	9.224	9.233	8.921	9.192	6,727	+0.00(+0.00%)
Nov 25, 2016	8.986	9.192	8.986	9.192	1,078	+0.21(+2.29%)
Nov 23, 2016		8.986	8.986	8.986	0	-0.21(-2.24%)
Nov 22, 2016	8.904	9.192	8.904	9.192	18,088	+0.37(+4.21%)
Nov 21, 2016	8.656	8.862	8.656	8.821	12,440	+0.21(+2.39%)
Nov 18, 2016	8.533	8.780	8.533	8.615	3,282	-0.08(-0.95%)
Nov 17, 2016	8.739	8.739	8.656	8.698	14,894	-0.04(-0.47%)
Nov 16, 2016	8.533	8.780	8.491	8.739	14,870	+0.25(+2.91%)
Nov 15, 2016	8.533	8.533	8.409	8.491	4,500	+0.14(+1.73%)
Nov 14, 2016	8.409	8.491	8.347	8.347	2,292	-0.06(-0.74%)
Nov 11, 2016	8.244	8.409	8.244	8.409	983	+0.41(+5.15%)
Nov 10, 2016	8.203	8.368	7.791	7.997	69,505	+0.00(+0.00%)
Nov 09, 2016	7.956	8.079	7.956	7.997	7,445	+0.00(+0.00%)
Nov 08, 2016	8.120	8.162	8.079	7.997	23,453	-0.12(-1.52%)
Nov 07, 2016	8.162	8.162	8.120	8.120	3,904	+0.00(+0.00%)
Nov 04, 2016	8.409	8.409	8.120	8.120	463	-0.04(-0.51%)
Nov 03, 2016	8.162	8.162	8.162	8.162	327	+0.04(+0.51%)
Nov 02, 2016	8.305	8.327	8.120	8.120	16,961	-0.16(-1.99%)

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.