Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	10.58	10.58	10.39	10.50	9,478	-0.01(-0.10%)
Mar 30, 2017	10.75	10.75	10.35	10.51	43,840	-0.27(-2.50%)
Mar 29, 2017	11.20	11.26	10.45	10.78	28,925	-0.37(-3.32%)
Mar 28, 2017	11.51	11.78	11.03	11.15	25,215	-0.47(-4.04%)
Mar 27, 2017	12.10	12.49	11.26	11.62	103,513	-0.64(-5.22%)
Mar 24, 2017	11.99	13.00	11.40	12.26	104,620	+0.45(+3.81%)
Mar 23, 2017	11.90	12.00	11.20	11.81	83,551	+0.15(+1.29%)
Mar 22, 2017	10.76	11.80	10.40	11.66	191,722	+1.26(+12.12%)
Mar 21, 2017	10.17	10.98	10.04	10.40	101,084	+0.28(+2.72%)
Mar 20, 2017	9.210	10.45	9.200	10.12	94,459	+1.11(+12.37%)
Mar 17, 2017	9.429	9.500	9.010	9.010	51,647	-0.74(-7.59%)
Mar 16, 2017	9.286	9.750	9.260	9.750	71,340	+0.50(+5.41%)
Mar 15, 2017	9.400	9.400	9.211	9.250	22,184	+0.10(+1.09%)
Mar 14, 2017	9.000	9.250	8.150	9.150	39,294	+0.03(+0.33%)
Mar 13, 2017	9.200	9.379	9.100	9.120	44,510	-0.05(-0.55%)
Mar 10, 2017	9.500	9.625	9.150	9.170	33,985	-0.28(-2.96%)
Mar 09, 2017	9.460	9.530	9.403	9.450	2,783	+0.03(+0.32%)
Mar 08, 2017	9.429	9.500	9.400	9.420	6,382	+0.02(+0.21%)
Mar 07, 2017	9.450	9.465	9.400	9.400	9,133	-0.10(-1.05%)
Mar 06, 2017	9.779	9.779	9.439	9.500	13,610	+0.10(+1.06%)
Mar 03, 2017	9.400	9.410	9.310	9.400	6,873	+0.04(+0.42%)
Mar 02, 2017	9.500	9.500	9.320	9.361	19,028	+0.06(+0.66%)
Mar 01, 2017	9.200	9.374	9.200	9.300	5,923	-0.09(-0.96%)
Feb 28, 2017	9.500	9.500	9.291	9.390	5,290	-0.30(-3.10%)
Feb 27, 2017	9.660	9.690	9.100	9.690	5,594	+0.49(+5.33%)
Feb 24, 2017	9.681	9.730	9.162	9.200	6,357	+0.17(+1.88%)
Feb 23, 2017	9.700	9.750	9.027	9.030	10,496	-0.67(-6.91%)
Feb 22, 2017	10.00	10.00	9.700	9.700	3,459	-0.11(-1.12%)
Feb 21, 2017	9.880	10.00	9.810	9.810	18,368	-0.09(-0.91%)
Feb 17, 2017		9.900	9.900	9.900	0	+0.15(+1.54%)
Feb 16, 2017	10.19	10.38	9.750	9.750	17,371	-0.27(-2.69%)
Feb 15, 2017	10.36	10.36	10.02	10.02	2,954	-0.34(-3.28%)
Feb 14, 2017	10.30	10.49	10.30	10.36	2,260	+0.15(+1.47%)
Feb 13, 2017	10.09	10.53	9.880	10.21	23,019	+0.13(+1.29%)
Feb 10, 2017	10.35	10.35	10.03	10.08	8,207	-0.20(-1.95%)
Feb 09, 2017	10.40	10.50	10.12	10.28	8,721	-0.22(-2.10%)
Feb 08, 2017	10.35	10.54	10.26	10.50	25,874	+0.00(+0.00%)
Feb 07, 2017	10.25	10.60	10.25	10.50	4,988	-0.22(-2.05%)
Feb 06, 2017	11.00	11.00	10.72	10.72	8,236	-0.16(-1.47%)
Feb 03, 2017	10.90	10.99	10.57	10.88	16,049	+0.01(+0.09%)
Feb 02, 2017	10.84	10.88	10.06	10.87	11,696	-0.12(-1.09%)
Feb 01, 2017	10.97	10.99	10.48	10.99	1,716	-0.01(-0.09%)
Jan 31, 2017	10.70	11.03	10.70	11.00	5,960	+0.64(+6.17%)
Jan 30, 2017	10.61	10.63	10.25	10.36	5,965	-0.28(-2.62%)
Jan 27, 2017	10.10	10.64	10.10	10.64	5,619	+0.54(+5.35%)
Jan 26, 2017	10.59	10.59	9.960	10.10	12,824	-0.47(-4.45%)
Jan 25, 2017	10.55	10.57	10.31	10.57	1,712	+0.50(+4.97%)
Jan 24, 2017	10.54	10.55	10.07	10.07	2,448	-0.44(-4.19%)
Jan 23, 2017	10.65	10.65	10.51	10.51	3,725	-0.20(-1.87%)
Jan 20, 2017	10.72	10.76	10.70	10.71	1,341	+0.26(+2.49%)
Jan 19, 2017	10.04	10.80	10.04	10.45	3,983	+0.41(+4.08%)
Jan 18, 2017	9.800	10.09	9.770	10.04	4,308	+0.16(+1.67%)
Jan 17, 2017	9.040	9.875	9.020	9.875	3,682	-0.12(-1.25%)
Jan 13, 2017		10.00	10.00	10.00	0	+0.12(+1.21%)
Jan 12, 2017	9.430	9.915	9.400	9.880	2,455	-0.12(-1.19%)
Jan 11, 2017	10.13	10.17	9.999	9.999	1,737	-0.17(-1.68%)
Jan 10, 2017	9.640	10.17	9.640	10.17	1,913	+0.67(+7.05%)
Jan 09, 2017	10.00	10.00	9.258	9.500	13,304	+0.27(+2.93%)
Jan 06, 2017	8.706	9.290	8.555	9.230	29,528	+0.89(+10.67%)
Jan 05, 2017	8.000	8.340	8.000	8.340	981	+0.34(+4.25%)
Jan 04, 2017	8.201	8.220	7.510	8.000	8,186	+0.11(+1.39%)
Jan 03, 2017	8.620	8.620	7.890	7.890	1,256	+0.05(+0.64%)
Dec 30, 2016		7.840	7.840	7.840	0	-0.34(-4.16%)
Dec 29, 2016	8.220	8.220	8.180	8.180	352	-0.03(-0.37%)
Dec 28, 2016	7.852	8.800	7.852	8.210	5,735	-0.43(-4.98%)
Dec 27, 2016	8.250	8.640	7.640	8.640	7,705	+0.45(+5.49%)
Dec 23, 2016		8.190	8.190	8.190	0	+0.25(+3.15%)
Dec 22, 2016	7.710	8.000	7.700	7.940	7,105	-0.05(-0.63%)
Dec 21, 2016	7.930	7.990	7.710	7.990	7,179	-0.01(-0.12%)
Dec 20, 2016	7.640	8.100	7.563	8.000	4,509	+0.30(+3.90%)
Dec 19, 2016	7.640	7.786	7.640	7.700	3,192	+0.19(+2.53%)
Dec 16, 2016	7.873	7.873	7.510	7.510	22,114	-0.10(-1.31%)
Dec 15, 2016	8.050	8.560	7.410	7.610	41,392	-0.57(-6.97%)
Dec 14, 2016	8.860	9.140	8.020	8.180	33,425	+0.08(+0.99%)
Dec 13, 2016	8.630	8.630	7.250	8.100	44,498	-0.42(-4.93%)
Dec 12, 2016	8.800	8.850	8.410	8.520	15,144	-0.29(-3.29%)
Dec 09, 2016	8.950	8.980	8.800	8.810	4,583	-0.14(-1.56%)
Dec 08, 2016	9.000	9.480	8.940	8.950	34,899	-0.19(-2.08%)
Dec 07, 2016	9.090	9.460	8.320	9.140	35,190	+0.39(+4.46%)
Dec 06, 2016	9.100	9.195	8.480	8.750	4,245	-0.63(-6.72%)
Dec 05, 2016	9.020	9.380	9.020	9.380	3,767	+0.18(+1.96%)
Dec 02, 2016	9.370	9.490	9.050	9.200	10,279	-0.25(-2.65%)
Dec 01, 2016	9.200	9.450	9.110	9.450	4,410	-0.08(-0.84%)
Nov 30, 2016	9.660	9.660	9.300	9.530	1,200	+0.18(+1.93%)
Nov 29, 2016	9.100	9.620	9.100	9.350	4,966	-0.07(-0.74%)
Nov 28, 2016	9.210	9.500	9.100	9.420	5,802	-0.28(-2.89%)
Nov 25, 2016	9.422	9.700	9.100	9.700	837	+0.10(+1.04%)
Nov 23, 2016		9.600	9.600	9.600	0	+0.00(+0.00%)
Nov 22, 2016	9.183	9.600	9.170	9.600	2,158	+0.21(+2.24%)
Nov 21, 2016	9.390	9.390	9.390	9.390	201	-0.08(-0.84%)
Nov 18, 2016	9.804	9.804	9.470	9.470	501	-0.12(-1.25%)
Nov 17, 2016	9.550	9.800	9.550	9.590	2,928	+0.07(+0.69%)
Nov 16, 2016	9.250	9.524	9.250	9.524	1,294	+0.12(+1.32%)
Nov 15, 2016	9.190	9.832	9.100	9.400	3,660	+0.22(+2.40%)
Nov 14, 2016	9.400	9.400	9.100	9.180	901	+0.06(+0.66%)
Nov 11, 2016	9.280	9.460	9.120	9.120	2,501	-0.30(-3.18%)
Nov 10, 2016	9.380	9.910	9.040	9.420	27,090	+0.21(+2.28%)
Nov 09, 2016	9.200	9.300	9.000	9.210	29,934	-0.18(-1.92%)
Nov 08, 2016	9.690	9.900	9.390	9.390	10,220	-0.60(-6.01%)
Nov 07, 2016	9.290	9.990	9.290	9.990	16,034	+0.89(+9.78%)
Nov 04, 2016	9.090	9.457	9.090	9.100	1,512	+0.08(+0.89%)
Nov 03, 2016	9.350	9.364	9.020	9.020	2,162	-0.54(-5.65%)
Nov 02, 2016	9.268	9.560	9.268	9.560	2,819	+0.06(+0.63%)
Nov 01, 2016	9.543	9.945	9.500	9.500	3,431	+0.11(+1.17%)
Oct 31, 2016	9.890	10.13	9.360	9.390	12,156	-0.37(-3.79%)
Oct 28, 2016	9.990	10.29	9.760	9.760	7,327	-0.13(-1.31%)
Oct 27, 2016	10.01	10.28	9.765	9.890	11,890	-0.23(-2.27%)
Oct 26, 2016	10.20	10.48	9.640	10.12	22,013	-0.16(-1.56%)
Oct 25, 2016	10.36	10.39	10.18	10.28	4,869	+0.08(+0.78%)
Oct 24, 2016	10.46	10.56	10.20	10.20	1,637	-0.12(-1.16%)
Oct 21, 2016	10.45	10.45	10.11	10.32	2,636	-0.13(-1.24%)
Oct 20, 2016	10.55	10.81	10.43	10.45	2,567	+0.23(+2.25%)
Oct 19, 2016	10.08	10.68	10.08	10.22	7,391	+0.21(+2.10%)
Oct 18, 2016	10.33	10.40	10.00	10.01	23,233	-0.01(-0.10%)
Oct 17, 2016	10.20	11.09	10.02	10.02	34,851	-0.09(-0.89%)
Oct 14, 2016	11.19	11.38	10.10	10.11	38,289	-0.98(-8.84%)
Oct 13, 2016	11.19	11.71	11.09	11.09	41,258	-0.20(-1.77%)
Oct 12, 2016	11.46	11.95	11.26	11.29	32,899	-0.22(-1.91%)
Oct 11, 2016	11.17	11.51	10.55	11.51	27,207	+0.16(+1.41%)
Oct 10, 2016	10.90	11.35	10.26	11.35	31,595	+0.60(+5.58%)
Oct 07, 2016	11.11	11.11	10.23	10.75	22,552	-0.34(-3.07%)
Oct 06, 2016	10.86	11.09	10.50	11.09	28,604	+0.29(+2.68%)
Oct 05, 2016	10.73	10.88	10.31	10.80	17,671	+0.38(+3.65%)
Oct 04, 2016	11.00	11.67	10.06	10.42	52,625	-0.58(-5.27%)
Oct 03, 2016	10.97	11.47	10.30	11.00	59,531	+0.08(+0.73%)
Sep 30, 2016	11.05	12.68	10.03	10.92	63,002	-0.38(-3.36%)
Sep 29, 2016	12.75	12.75	10.88	11.30	27,875	-1.06(-8.58%)
Sep 28, 2016	11.16	12.51	11.16	12.36	21,193	+0.96(+8.42%)
Sep 27, 2016	11.39	11.40	11.14	11.40	9,523	+0.11(+0.97%)
Sep 26, 2016	11.64	11.72	10.86	11.29	15,678	+0.38(+3.48%)
Sep 23, 2016	11.46	11.46	10.77	10.91	7,375	-0.70(-6.03%)
Sep 22, 2016	10.52	12.99	9.510	11.61	43,617	+1.16(+11.10%)
Sep 21, 2016	10.00	10.47	9.500	10.45	20,579	+0.46(+4.60%)
Sep 20, 2016	9.890	10.27	9.792	9.990	17,338	-0.01(-0.10%)
Sep 19, 2016	9.910	10.69	9.700	10.00	45,459	+0.37(+3.84%)
Sep 16, 2016	9.324	10.96	9.010	9.630	62,338	-0.56(-5.50%)
Sep 15, 2016	11.01	11.65	9.900	10.19	50,308	-1.02(-9.10%)
Sep 14, 2016	11.85	11.85	11.18	11.21	17,867	-0.19(-1.67%)
Sep 13, 2016	11.01	12.30	10.50	11.40	32,407	-0.90(-7.32%)
Sep 12, 2016	12.54	12.54	12.00	12.30	13,348	-0.10(-0.81%)
Sep 09, 2016	12.60	12.60	12.10	12.40	20,599	+0.05(+0.40%)
Sep 08, 2016	12.65	12.77	12.05	12.35	63,963	-0.48(-3.74%)
Sep 07, 2016	13.50	13.50	12.55	12.83	36,817	-0.45(-3.39%)
Sep 06, 2016	13.49	13.50	13.13	13.28	37,073	+0.05(+0.38%)
Sep 02, 2016	13.11	13.23	13.23	13.23	28,100	-0.22(-1.64%)
Sep 01, 2016	13.08	13.87	13.06	13.45	63,640	+0.21(+1.59%)
Aug 31, 2016	12.00	13.98	11.96	13.24	498,825	+1.94(+17.17%)
Aug 30, 2016	10.49	11.98	10.40	11.30	184,250	+1.15(+11.33%)
Aug 29, 2016	10.07	10.15	9.970	10.15	17,516	+0.01(+0.10%)
Aug 26, 2016	10.24	10.25	10.01	10.14	12,297	+0.03(+0.30%)
Aug 25, 2016	10.50	10.50	10.10	10.11	8,850	-0.09(-0.88%)
Aug 24, 2016	10.50	10.50	10.20	10.20	3,284	+0.07(+0.69%)
Aug 23, 2016	10.00	10.25	10.00	10.13	24,907	+0.13(+1.30%)
Aug 22, 2016	10.00	10.10	10.00	10.00	27,580	-0.03(-0.30%)
Aug 19, 2016	10.20	10.20	10.03	10.03	9,408	-0.02(-0.20%)
Aug 18, 2016	10.01	10.10	9.010	10.05	29,185	+0.05(+0.50%)
Aug 17, 2016	10.02	10.14	9.310	10.00	59,784	+0.01(+0.10%)
Aug 16, 2016	9.670	10.20	9.620	9.990	59,766	-0.13(-1.28%)
Aug 15, 2016	9.738	10.50	9.579	10.12	83,246	+0.60(+6.28%)
Aug 12, 2016	9.500	9.610	8.810	9.522	38,769	+0.65(+7.35%)
Aug 11, 2016	10.00	10.00	8.800	8.870	65,520	-0.47(-5.03%)
Aug 10, 2016	8.980	9.381	8.830	9.340	36,170	+0.38(+4.24%)
Aug 09, 2016	9.000	9.000	8.830	8.960	12,904	+0.08(+0.90%)
Aug 08, 2016	9.450	9.450	8.880	8.880	36,859	-0.32(-3.48%)

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.