Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	11.29	11.46	11.12	11.12	4,553	+0.33(+3.10%)
Aug 30, 2017	10.08	10.91	9.283	10.79	5,197	-0.52(-4.62%)
Aug 29, 2017	11.10	11.31	11.10	11.31	3,027	+0.21(+1.88%)
Aug 28, 2017	11.85	11.85	11.10	11.10	4,541	+0.00(+0.00%)
Aug 24, 2017		11.10	11.10	11.10	0	-0.42(-3.62%)
Aug 21, 2017		11.52	11.52	11.52	0	+0.96(+9.09%)
Aug 18, 2017	11.85	11.85	10.56	10.56	426	-1.13(-9.67%)
Aug 16, 2017		11.69	11.69	11.69	162	+0.34(+2.97%)
Aug 15, 2017	11.35	11.35	11.35	11.35	119	-0.08(-0.73%)
Aug 14, 2017	11.44	11.44	11.44	11.44	684	+0.00(+0.00%)
Aug 11, 2017	11.44	11.44	11.35	11.44	1,049	+0.08(+0.70%)
Aug 10, 2017	11.36	11.36	11.36	11.36	685	+0.09(+0.78%)
Aug 09, 2017	11.35	11.44	11.27	11.27	1,173	-0.08(-0.74%)
Aug 08, 2017	11.48	11.52	11.35	11.35	3,246	-0.13(-1.09%)
Aug 07, 2017	11.48	11.52	11.48	11.48	1,420	+0.04(+0.36%)
Aug 04, 2017	11.39	11.44	11.39	11.44	1,442	-0.25(-2.14%)
Aug 03, 2017	11.69	11.69	11.69	11.69	1,381	+0.13(+1.08%)
Aug 01, 2017		11.56	11.56	11.56	13	-0.17(-1.42%)
Jul 31, 2017	11.65	11.73	11.65	11.73	2,673	+0.17(+1.44%)
Jul 27, 2017		11.56	11.56	11.56	40	+0.00(+0.00%)
Jul 26, 2017	11.56	11.56	11.48	11.56	2,506	+0.00(+0.00%)
Jul 25, 2017	11.58	11.69	11.56	11.56	15,127	+0.00(+0.00%)
Jul 24, 2017	11.56	11.65	11.56	11.56	11,856	+0.00(+0.00%)
Jul 21, 2017	11.56	11.56	11.56	11.56	303	+0.00(+0.00%)
Jul 19, 2017		11.56	11.56	11.56	10	+0.00(+0.00%)
Jul 18, 2017	11.44	11.65	11.44	11.56	14,839	+0.13(+1.09%)
Jul 14, 2017		11.44	11.44	11.44	5	+0.16(+1.44%)
Jul 13, 2017	11.27	11.27	11.27	11.27	5,109	+0.00(+0.04%)
Jul 11, 2017		11.27	11.27	11.27	51	+0.00(+0.00%)
Jul 07, 2017		11.27	11.27	11.27	191	-0.04(-0.37%)
Jul 05, 2017		11.31	11.31	11.31	173	-0.09(-0.83%)
Jul 03, 2017	11.41	11.41	11.41	11.41	1,341	-0.03(-0.27%)
Jun 30, 2017	11.44	11.44	11.35	11.44	2,178	+0.17(+1.48%)
Jun 29, 2017	11.44	11.52	11.27	11.27	10,841	+0.00(+0.00%)
Jun 28, 2017	11.27	11.33	11.27	11.27	2,267	+0.00(+0.00%)
Jun 27, 2017	11.44	11.44	11.27	11.27	373	-0.17(-1.46%)
Jun 23, 2017		11.44	11.44	11.44	14	+0.13(+1.11%)
Jun 21, 2017		11.31	11.31	11.31	2	+0.04(+0.37%)
Jun 20, 2017	11.27	11.27	11.27	11.27	128	+0.00(+0.00%)
Jun 19, 2017	11.27	11.39	11.27	11.27	1,090	-0.13(-1.10%)
Jun 16, 2017	11.27	11.39	11.27	11.39	2,708	+0.00(+0.00%)
Jun 15, 2017	11.35	11.39	11.27	11.39	993	+0.13(+1.11%)
Jun 13, 2017		11.27	11.27	11.27	10	-0.13(-1.10%)
Jun 12, 2017	11.39	11.39	11.27	11.39	783	+0.04(+0.37%)
Jun 08, 2017		11.35	11.35	11.35	117	+0.00(+0.00%)
Jun 07, 2017	11.27	11.35	11.27	11.35	3,572	+0.04(+0.37%)
Jun 06, 2017	11.27	11.31	11.27	11.31	728	+0.04(+0.37%)
Jun 05, 2017	11.33	11.33	11.27	11.27	598	+0.00(+0.00%)
Jun 02, 2017	11.31	11.31	11.27	11.27	4,165	+0.04(+0.37%)
Jun 01, 2017	11.31	11.31	11.23	11.23	18,757	-0.08(-0.74%)
May 31, 2017	11.26	11.31	11.23	11.31	4,017	+0.06(+0.56%)
May 30, 2017	11.25	11.25	11.25	11.25	360	-0.04(-0.37%)
May 23, 2017		11.29	11.29	11.29	166	+0.04(+0.37%)
May 22, 2017	11.29	11.36	11.25	11.25	5,220	-0.12(-1.10%)
May 19, 2017	11.25	11.37	11.25	11.37	4,475	+0.08(+0.74%)
May 18, 2017	11.37	11.37	11.25	11.29	3,015	+0.04(+0.37%)
May 17, 2017	11.25	11.29	11.25	11.25	7,332	-0.12(-1.10%)
May 15, 2017		11.37	11.37	11.37	111	+0.00(+0.00%)
May 12, 2017	11.37	11.37	11.37	11.37	325	+0.12(+1.11%)
May 11, 2017	11.25	11.27	11.25	11.25	2,754	-0.04(-0.37%)
May 10, 2017	11.29	11.29	11.25	11.29	2,220	+0.00(+0.00%)
May 09, 2017	11.25	11.42	11.25	11.29	8,483	-0.08(-0.73%)
May 08, 2017	11.42	11.42	11.29	11.37	2,027	+0.12(+1.11%)
May 05, 2017	11.25	11.29	11.25	11.25	8,550	+0.00(+0.00%)
May 03, 2017		11.25	11.25	11.25	26	-0.04(-0.37%)
May 02, 2017	11.29	11.46	11.25	11.29	1,484	-0.12(-1.10%)
May 01, 2017	11.29	11.42	11.25	11.42	1,761	+0.17(+1.48%)
Apr 28, 2017	11.29	11.42	11.25	11.25	11,631	-0.08(-0.74%)
Apr 27, 2017	11.33	11.34	11.29	11.33	7,126	+0.00(+0.00%)
Apr 26, 2017	11.33	11.33	11.33	11.33	3,026	-0.08(-0.73%)
Apr 25, 2017	11.49	11.49	11.37	11.42	2,235	+0.03(+0.31%)
Apr 24, 2017	11.33	11.38	11.33	11.38	2,264	+0.01(+0.06%)
Apr 21, 2017	11.46	11.46	11.37	11.37	952	-0.03(-0.23%)
Apr 20, 2017	11.29	11.40	11.29	11.40	1,754	+0.07(+0.60%)
Apr 19, 2017	11.33	11.37	11.33	11.33	1,370	+0.04(+0.37%)
Apr 18, 2017	11.50	11.50	11.29	11.29	381	-0.04(-0.37%)
Apr 17, 2017	11.43	11.46	11.33	11.33	3,167	+0.00(+0.00%)
Apr 13, 2017	11.54	11.54	11.33	11.33	1,417	-0.04(-0.37%)
Apr 11, 2017		11.37	11.37	11.37	0	+0.00(+0.00%)
Apr 10, 2017	11.50	11.50	11.37	11.37	806	-0.12(-1.09%)
Apr 07, 2017	11.50	11.50	11.50	11.50	1,668	+0.12(+1.10%)
Apr 06, 2017	11.37	11.40	11.37	11.37	2,889	-0.12(-1.09%)
Apr 05, 2017	11.35	11.50	11.35	11.50	520	+0.21(+1.84%)
Apr 04, 2017	11.54	11.54	11.29	11.29	4,398	+0.00(+0.00%)
Apr 03, 2017	11.50	11.67	11.25	11.29	4,664	-0.25(-2.17%)
Mar 31, 2017	11.46	11.67	11.46	11.54	19,422	+0.04(+0.36%)
Mar 30, 2017	11.46	11.62	11.46	11.50	1,647	+0.04(+0.36%)
Mar 29, 2017	11.62	11.62	11.37	11.46	45,353	-0.08(-0.72%)
Mar 28, 2017	11.55	11.62	11.46	11.54	54,768	+0.00(+0.00%)
Mar 27, 2017	11.54	11.54	11.54	11.54	913	+0.17(+1.47%)
Mar 24, 2017	11.37	11.37	11.37	11.37	1,242	-0.11(-0.94%)
Mar 23, 2017	11.46	11.48	11.39	11.48	705	-0.14(-1.22%)
Mar 22, 2017	11.33	11.62	11.33	11.62	669	-0.04(-0.36%)
Mar 21, 2017	11.67	11.67	11.42	11.67	2,976	+0.00(+0.00%)
Mar 20, 2017	11.71	11.71	11.67	11.67	560	-0.04(-0.36%)
Mar 17, 2017	11.71	11.71	11.71	11.71	2,910	+0.05(+0.45%)
Mar 16, 2017	11.71	11.73	11.65	11.65	1,605	+0.11(+0.99%)
Mar 15, 2017	11.71	11.79	11.54	11.54	8,310	-0.16(-1.39%)
Mar 14, 2017	11.67	11.75	11.25	11.70	2,294	+0.04(+0.32%)
Mar 13, 2017	11.33	11.83	11.27	11.67	7,331	+0.29(+2.56%)
Mar 10, 2017	11.67	11.67	11.37	11.37	1,977	-0.12(-1.09%)
Mar 09, 2017	11.50	11.67	11.50	11.50	1,060	+0.00(+0.00%)
Mar 08, 2017	11.50	11.67	11.50	11.50	1,824	+0.00(+0.00%)
Mar 07, 2017	11.54	11.67	11.50	11.50	825	-0.17(-1.43%)
Mar 06, 2017	11.83	11.83	11.67	11.67	2,327	-0.21(-1.76%)
Mar 03, 2017	11.84	12.00	11.84	11.87	3,828	-0.08(-0.70%)
Mar 02, 2017	11.75	11.96	11.67	11.96	4,723	+0.46(+3.99%)
Mar 01, 2017	11.50	12.12	11.46	11.50	44,978	+0.08(+0.73%)
Feb 28, 2017	11.50	11.50	11.37	11.42	1,424	-0.17(-1.44%)
Feb 27, 2017	11.71	11.71	11.37	11.58	6,211	-0.06(-0.54%)
Feb 24, 2017	11.27	11.64	11.23	11.64	5,039	+0.17(+1.45%)
Feb 23, 2017	11.69	11.69	11.23	11.48	15,296	-0.12(-1.07%)
Feb 22, 2017	11.60	11.60	11.52	11.60	10,536	+0.00(+0.00%)
Feb 21, 2017	11.60	11.64	11.59	11.60	10,501	+0.08(+0.72%)
Feb 17, 2017		11.52	11.52	11.52	0	+0.08(+0.73%)
Feb 16, 2017	11.54	11.54	11.44	11.44	1,477	-0.08(-0.72%)
Feb 15, 2017	11.52	11.52	11.48	11.52	1,558	+0.17(+1.51%)
Feb 14, 2017	11.27	11.35	11.23	11.35	2,872	-0.03(-0.23%)
Feb 13, 2017	11.35	11.48	11.35	11.37	3,152	-0.12(-1.08%)
Feb 10, 2017	11.50	11.50	11.50	11.50	223	-0.02(-0.18%)
Feb 09, 2017	11.49	11.52	11.48	11.52	3,042	+0.04(+0.35%)
Feb 08, 2017	11.52	11.52	11.46	11.48	3,281	+0.18(+1.55%)
Feb 07, 2017	11.48	11.52	11.30	11.30	8,913	-0.26(-2.22%)
Feb 06, 2017	11.60	11.60	11.27	11.56	3,210	+0.21(+1.83%)
Feb 03, 2017	11.35	11.48	11.35	11.35	12,028	-0.21(-1.80%)
Feb 02, 2017	11.40	11.60	11.35	11.56	1,472	+0.04(+0.36%)
Feb 01, 2017	11.60	11.60	11.23	11.52	36,109	+0.00(+0.00%)
Jan 31, 2017	11.40	11.56	11.38	11.52	1,746	+0.29(+2.59%)
Jan 30, 2017	11.23	11.23	11.23	11.23	393	-0.17(-1.46%)
Jan 26, 2017		11.40	11.40	11.40	492	+0.12(+1.11%)
Jan 25, 2017	11.28	11.40	11.27	11.27	4,956	+0.02(+0.18%)
Jan 24, 2017	11.25	11.25	11.25	11.25	397	-0.27(-2.34%)
Jan 23, 2017	11.44	11.52	11.44	11.52	1,894	+0.17(+1.47%)
Jan 20, 2017	11.23	11.44	11.23	11.35	1,894	+0.08(+0.74%)
Jan 19, 2017	10.98	11.40	10.98	11.27	5,043	+0.00(+0.00%)
Jan 18, 2017	11.31	11.64	11.23	11.27	4,720	-0.08(-0.73%)
Jan 17, 2017	11.23	11.40	11.23	11.35	4,318	+0.08(+0.74%)
Jan 13, 2017		11.27	11.27	11.27	0	+0.00(+0.00%)
Jan 12, 2017	11.35	11.81	11.23	11.27	114,588	-0.08(-0.73%)
Jan 11, 2017	11.27	11.35	11.27	11.35	1,498	+0.08(+0.74%)
Jan 10, 2017	11.23	11.35	11.23	11.27	6,376	-0.08(-0.73%)
Jan 09, 2017	11.35	11.35	11.28	11.35	5,251	+0.04(+0.37%)
Jan 06, 2017	11.35	11.35	10.85	11.31	39,845	+0.08(+0.74%)
Jan 05, 2017	11.35	11.35	11.23	11.23	5,435	-0.08(-0.74%)
Jan 04, 2017	11.19	11.40	11.07	11.31	23,250	+0.25(+2.26%)
Jan 03, 2017	11.06	11.06	10.81	11.06	5,108	+0.08(+0.76%)
Dec 30, 2016		10.98	10.98	10.98	0	+0.14(+1.26%)
Dec 29, 2016	10.73	10.84	10.73	10.84	830	+0.21(+1.93%)
Dec 28, 2016	10.73	10.73	10.64	10.64	348	-0.01(-0.09%)
Dec 27, 2016	10.56	10.69	10.52	10.65	21,008	+0.21(+1.99%)
Dec 23, 2016		10.44	10.44	10.44	0	+0.04(+0.40%)
Dec 22, 2016	10.02	10.48	10.02	10.40	21,711	+0.08(+0.81%)
Dec 21, 2016	9.985	10.36	9.985	10.31	12,185	+0.23(+2.23%)
Dec 20, 2016	9.981	10.23	9.981	10.09	6,618	+0.67(+7.06%)
Dec 19, 2016	9.981	9.981	9.423	9.423	2,470	-0.56(-5.59%)
Dec 16, 2016	10.23	10.23	9.981	9.981	4,643	-0.25(-2.44%)
Dec 15, 2016	9.524	10.31	9.357	10.23	25,275	+0.96(+10.31%)
Dec 14, 2016	10.06	10.30	9.274	9.274	28,379	-1.04(-10.12%)
Dec 13, 2016	9.773	10.32	9.773	10.32	8,500	+0.34(+3.38%)
Dec 12, 2016	9.856	9.981	9.856	9.981	1,273	+0.00(+0.00%)
Dec 09, 2016	9.940	10.13	9.274	9.981	7,393	+0.12(+1.27%)
Dec 08, 2016	10.19	10.36	9.856	9.856	15,606	-0.08(-0.84%)
Dec 07, 2016	9.773	10.44	9.773	9.940	2,069	+0.25(+2.58%)
Dec 06, 2016	9.524	9.732	9.524	9.690	3,395	+0.08(+0.87%)
Dec 05, 2016	9.732	9.732	9.440	9.607	4,497	+0.04(+0.43%)
Dec 02, 2016	9.357	9.690	9.357	9.565	3,267	+0.25(+2.68%)
Dec 01, 2016	9.440	9.440	9.274	9.316	6,703	-0.08(-0.89%)
Nov 30, 2016	9.316	9.399	9.274	9.399	1,574	+0.06(+0.67%)
Nov 29, 2016	9.316	9.357	9.316	9.336	7,270	+0.06(+0.67%)
Nov 28, 2016	9.307	9.316	9.001	9.274	6,667	+0.00(+0.00%)
Nov 25, 2016	9.066	9.274	9.066	9.274	1,068	+0.21(+2.29%)
Nov 23, 2016		9.066	9.066	9.066	0	-0.21(-2.24%)
Nov 22, 2016	8.983	9.274	8.983	9.274	17,928	+0.37(+4.21%)
Nov 21, 2016	8.733	8.941	8.733	8.900	12,330	+0.21(+2.39%)
Nov 18, 2016	8.609	8.858	8.609	8.692	3,253	-0.08(-0.95%)
Nov 17, 2016	8.817	8.817	8.733	8.775	14,762	-0.04(-0.47%)
Nov 16, 2016	8.609	8.858	8.567	8.817	14,738	+0.25(+2.91%)
Nov 15, 2016	8.609	8.609	8.484	8.567	4,460	+0.15(+1.73%)
Nov 14, 2016	8.484	8.567	8.422	8.422	2,272	-0.06(-0.74%)
Nov 11, 2016	8.318	8.484	8.318	8.484	975	+0.42(+5.15%)
Nov 10, 2016	8.276	8.442	7.860	8.068	68,891	+0.00(+0.00%)
Nov 09, 2016	8.026	8.151	8.026	8.068	7,379	+0.00(+0.00%)
Nov 08, 2016	8.193	8.234	8.151	8.068	23,245	-0.12(-1.52%)
Nov 07, 2016	8.234	8.234	8.193	8.193	3,870	+0.00(+0.00%)
Nov 04, 2016	8.484	8.484	8.193	8.193	459	-0.04(-0.51%)
Nov 03, 2016	8.234	8.234	8.234	8.234	324	+0.04(+0.51%)
Nov 02, 2016	8.379	8.401	8.193	8.193	16,811	-0.17(-1.99%)
Nov 01, 2016	8.318	8.359	8.318	8.359	1,386	+0.00(+0.05%)
Oct 31, 2016	8.234	8.355	8.234	8.355	3,095	-0.00(-0.05%)
Oct 27, 2016		8.359	8.359	8.359	16	+0.00(+0.00%)
Oct 26, 2016	8.359	8.496	8.359	8.359	5,169	-0.12(-1.47%)
Oct 25, 2016	8.359	8.484	8.359	8.484	3,015	+0.12(+1.49%)
Oct 24, 2016	8.359	8.359	8.359	8.359	1,374	+0.04(+0.50%)
Oct 21, 2016	8.234	8.318	8.234	8.318	1,130	+0.00(+0.00%)
Oct 20, 2016	8.359	8.359	8.318	8.318	6,075	-0.04(-0.50%)
Oct 19, 2016	8.359	8.363	8.359	8.359	2,284	+0.04(+0.50%)
Oct 18, 2016	8.401	8.401	8.318	8.318	722	+0.12(+1.42%)
Oct 13, 2016	8.218	8.201	8.201	8.201	8,656	-0.12(-1.40%)
Oct 12, 2016	8.334	8.334	8.318	8.318	364	-0.06(-0.68%)
Oct 11, 2016	8.277	8.374	8.276	8.374	2,800	-0.08(-0.90%)
Oct 07, 2016	8.451	8.451	8.451	8.451	240	+0.07(+0.83%)
Oct 06, 2016	8.276	8.401	8.276	8.381	5,988	+0.11(+1.27%)
Oct 05, 2016	8.218	8.401	8.201	8.276	8,650	-0.01(-0.10%)
Oct 04, 2016	8.276	8.284	8.276	8.284	4,556	+0.01(+0.10%)
Oct 03, 2016	8.197	8.367	8.193	8.276	12,163	+0.05(+0.61%)
Sep 30, 2016	8.225	8.250	8.216	8.226	1,687	-0.01(-0.08%)
Sep 29, 2016	8.193	8.233	8.193	8.233	971	+0.04(+0.49%)
Sep 28, 2016	8.301	8.301	8.193	8.193	787	+0.00(+0.00%)
Sep 27, 2016	8.193	8.193	8.193	8.193	194	+0.00(+0.00%)
Sep 26, 2016	8.298	8.301	8.193	8.193	2,102	-0.01(-0.10%)
Sep 23, 2016	8.201	8.309	8.201	8.201	1,229	+0.01(+0.10%)
Sep 22, 2016	8.209	8.309	8.193	8.193	3,213	-0.08(-1.00%)
Sep 21, 2016	8.309	8.309	8.276	8.276	381	+0.08(+1.02%)
Sep 20, 2016	8.201	8.309	8.193	8.193	6,749	+0.00(+0.00%)
Sep 19, 2016	8.270	8.367	8.193	8.193	10,480	-0.08(-1.00%)
Sep 16, 2016	8.334	8.334	8.209	8.276	2,863	+0.21(+2.58%)
Sep 15, 2016	8.251	8.343	8.026	8.068	17,122	-0.12(-1.52%)
Sep 14, 2016	8.193	8.226	8.193	8.193	4,135	-0.02(-0.20%)
Sep 13, 2016	8.193	8.209	8.193	8.209	408	-0.02(-0.20%)
Sep 12, 2016	8.226	8.226	8.193	8.226	1,547	+0.05(+0.66%)
Sep 09, 2016	8.218	8.226	8.172	8.172	6,221	-0.09(-1.06%)
Sep 08, 2016	8.226	8.276	8.226	8.259	6,592	+0.11(+1.33%)
Sep 07, 2016	8.151	8.276	8.151	8.151	10,170	-0.03(-0.41%)
Sep 06, 2016	8.151	8.276	8.151	8.184	1,239	-0.02(-0.19%)
Sep 02, 2016	8.168	8.200	8.200	8.200	3,847	+0.05(+0.59%)

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.