Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	15.16	15.22	15.11	15.22	9,470	-0.04(-0.25%)
Jun 29, 2017	15.26	15.26	15.26	15.26	510	+0.06(+0.38%)
Jun 27, 2017		15.20	15.20	15.20	106	+0.15(+1.00%)
Jun 26, 2017	15.05	15.05	15.05	15.05	219	+0.12(+0.80%)
Jun 23, 2017	14.93	14.93	14.93	14.93	28,700	+0.20(+1.36%)
Jun 22, 2017	14.83	14.83	14.73	14.73	654	+0.46(+3.22%)
Jun 21, 2017	14.24	14.27	14.23	14.27	624	-0.06(-0.42%)
Jun 20, 2017	14.33	14.33	14.33	14.33	848	-0.04(-0.28%)
Jun 19, 2017	14.38	14.38	14.36	14.37	2,884	+0.51(+3.68%)
Jun 16, 2017	13.74	13.86	13.74	13.86	409	-0.13(-0.93%)
Jun 15, 2017	14.00	14.00	13.99	13.99	1,340	-0.27(-1.89%)
Jun 14, 2017	14.32	14.32	14.25	14.26	3,115	-0.29(-1.99%)
Jun 13, 2017	14.64	14.64	14.55	14.55	1,694	-0.08(-0.55%)
Jun 12, 2017	14.59	14.63	14.59	14.63	881	-0.02(-0.15%)
Jun 09, 2017	14.70	14.70	14.48	14.65	1,570	+0.10(+0.70%)
Jun 08, 2017	14.73	14.73	14.55	14.55	553	-0.20(-1.36%)
Jun 07, 2017	14.67	14.75	14.67	14.75	646	+0.25(+1.72%)
Jun 06, 2017	14.28	14.50	14.28	14.50	2,319	-0.20(-1.36%)
Jun 05, 2017	14.70	14.70	14.70	14.70	1,348	-0.13(-0.88%)
Jun 02, 2017	14.56	14.83	14.56	14.83	3,764	-0.32(-2.11%)
Jun 01, 2017	15.12	15.15	15.12	15.15	1,754	-0.07(-0.46%)
May 31, 2017	15.22	15.22	15.08	15.22	1,048	+0.00(+0.00%)
May 30, 2017	15.18	15.22	15.18	15.22	995	-0.03(-0.20%)
May 26, 2017	15.35	15.35	15.19	15.25	6,216	-0.31(-1.99%)
May 25, 2017	15.34	15.56	15.34	15.56	37,000	+0.65(+4.36%)
May 24, 2017	14.87	14.91	14.85	14.91	5,192	+0.15(+1.02%)
May 23, 2017	14.76	14.76	14.56	14.76	2,246	+0.60(+4.24%)
May 22, 2017	13.99	14.16	13.99	14.16	1,526	+0.30(+2.16%)
May 19, 2017	13.85	13.86	13.85	13.86	39,704	+0.03(+0.22%)
May 18, 2017	13.83	13.83	13.70	13.83	1,027	-0.09(-0.65%)
May 17, 2017	13.72	13.92	13.72	13.92	2,779	-0.07(-0.50%)
May 16, 2017	13.90	13.99	13.89	13.99	3,091	+0.09(+0.65%)
May 15, 2017	13.77	13.90	13.77	13.90	73,675	+0.38(+2.81%)
May 12, 2017	13.56	13.56	13.37	13.52	7,396	+0.41(+3.13%)
May 11, 2017	13.11	13.11	13.11	13.11	1,000	-0.01(-0.08%)
May 10, 2017	13.11	13.12	13.11	13.12	1,282	+0.08(+0.64%)
May 09, 2017	12.85	13.04	12.85	13.04	700	+0.21(+1.62%)
May 08, 2017	12.83	12.83	12.83	12.83	192	-0.02(-0.17%)
May 05, 2017	12.63	12.85	12.63	12.85	1,179	-0.10(-0.77%)
May 02, 2017		12.95	12.95	12.95	0	-0.08(-0.61%)
Apr 28, 2017		13.03	13.03	13.03	50	-0.24(-1.81%)
Apr 27, 2017	13.27	13.27	13.27	13.27	891	+0.32(+2.47%)
Apr 19, 2017		12.95	12.95	12.95	0	-0.04(-0.31%)
Apr 18, 2017	12.99	12.99	12.99	12.99	500	-0.29(-2.18%)
Apr 17, 2017	13.28	13.28	13.28	13.28	182	+0.09(+0.68%)
Apr 13, 2017	13.19	13.19	13.19	13.19	500	+0.10(+0.76%)
Apr 11, 2017		13.09	13.09	13.09	50	-0.17(-1.28%)
Apr 10, 2017	13.26	13.26	13.26	13.26	500	+0.01(+0.08%)
Apr 07, 2017	13.25	13.25	13.25	13.25	660	-0.05(-0.38%)
Apr 06, 2017	13.30	13.30	13.30	13.30	1,000	-0.21(-1.55%)
Apr 03, 2017		13.51	13.51	13.51	0	+0.21(+1.58%)
Mar 31, 2017	13.30	13.30	13.30	13.30	100	-0.12(-0.89%)
Mar 30, 2017	13.42	13.42	13.42	13.42	1,000	-0.04(-0.30%)
Mar 27, 2017		13.46	13.46	13.46	0	-0.02(-0.15%)
Mar 24, 2017	13.48	13.48	13.48	13.48	1,262	+0.01(+0.04%)
Mar 23, 2017	13.47	13.47	13.47	13.47	540	-0.33(-2.36%)
Mar 20, 2017		13.80	13.80	13.80	0	+0.03(+0.22%)
Mar 15, 2017		13.77	13.77	13.77	0	+0.40(+2.99%)
Mar 10, 2017		13.37	13.37	13.37	0	+0.00(+0.00%)
Mar 09, 2017	13.33	13.37	13.33	13.37	500	-0.21(-1.55%)
Mar 01, 2017		13.58	13.58	13.58	70	+0.21(+1.57%)
Feb 27, 2017		13.37	13.37	13.37	0	-0.13(-0.96%)
Feb 24, 2017	13.50	13.50	13.50	13.50	917	-0.45(-3.23%)
Feb 23, 2017	13.95	13.95	13.95	13.95	369	+0.02(+0.14%)
Feb 22, 2017	13.93	13.93	13.93	13.93	366	+0.44(+3.26%)
Feb 21, 2017	13.49	13.49	13.49	13.49	160	+0.64(+4.98%)
Feb 09, 2017		12.85	12.85	12.85	0	+0.52(+4.22%)
Feb 07, 2017		12.33	12.33	12.33	40	-0.20(-1.60%)
Feb 02, 2017		12.53	12.53	12.53	0	-0.23(-1.80%)
Feb 01, 2017	12.65	12.76	12.65	12.76	8,521	+0.36(+2.90%)
Jan 27, 2017		12.40	12.40	12.40	0	+0.13(+1.06%)
Jan 23, 2017		12.27	12.27	12.27	0	-0.15(-1.21%)
Jan 13, 2017		12.42	12.42	12.42	0	+0.53(+4.46%)
Jan 03, 2017		11.89	11.89	11.89	0	+0.36(+3.08%)
Dec 29, 2016		11.54	11.54	11.54	0	+0.05(+0.48%)
Dec 28, 2016	11.48	11.48	11.48	11.48	336	+0.00(+0.00%)
Dec 27, 2016	11.49	11.49	11.48	11.48	625	+0.02(+0.17%)
Dec 22, 2016		11.46	11.46	11.46	0	-0.14(-1.21%)
Dec 21, 2016	11.60	11.60	11.60	11.60	664	-0.04(-0.34%)
Dec 20, 2016	11.64	11.64	11.64	11.64	414	-0.08(-0.68%)
Dec 19, 2016	11.72	11.72	11.72	11.72	350	-0.18(-1.51%)
Dec 16, 2016	11.90	11.90	11.90	11.90	1,100	-0.09(-0.75%)
Dec 15, 2016	11.73	12.09	11.73	11.99	2,245	-0.41(-3.31%)
Dec 12, 2016		12.40	12.40	12.40	0	-0.06(-0.48%)
Dec 09, 2016	12.46	12.46	12.46	12.46	100	-0.14(-1.11%)
Dec 08, 2016	12.60	12.60	12.60	12.60	400	+0.33(+2.69%)
Dec 07, 2016	12.27	12.27	12.27	12.27	300	+0.05(+0.41%)
Dec 06, 2016	12.22	12.22	12.22	12.22	440	-0.04(-0.33%)
Dec 05, 2016	12.26	12.26	12.26	12.26	7,062	+0.00(+0.00%)
Dec 01, 2016		12.26	12.26	12.26	25	-0.31(-2.47%)
Nov 25, 2016		12.57	12.57	12.57	0	+0.02(+0.16%)
Nov 23, 2016		12.55	12.55	12.55	0	+0.73(+6.18%)
Nov 22, 2016	11.82	11.82	11.82	11.82	4,000	+0.08(+0.68%)
Nov 16, 2016		11.74	11.74	11.74	0	+0.04(+0.34%)
Nov 15, 2016	11.70	11.70	11.70	11.70	2,300	+0.03(+0.26%)
Nov 11, 2016		11.67	11.67	11.67	0	-0.29(-2.42%)
Nov 04, 2016		11.96	11.96	11.96	20	-0.06(-0.50%)
Nov 03, 2016	12.04	12.10	11.91	12.02	5,700	+0.04(+0.33%)
Nov 02, 2016	11.83	11.98	11.83	11.98	562	-0.29(-2.36%)
Oct 27, 2016		12.27	12.27	12.27	0	-0.08(-0.65%)
Oct 26, 2016	12.35	12.35	12.35	12.35	100	-0.10(-0.84%)
Oct 21, 2016		12.45	12.45	12.45	0	+0.07(+0.60%)
Oct 14, 2016		12.38	12.38	12.38	81	+0.00(+0.00%)
Oct 12, 2016		12.38	12.38	12.38	0	-0.26(-2.06%)
Oct 11, 2016	12.64	12.64	12.64	12.64	100	-0.31(-2.43%)
Oct 10, 2016	12.96	12.96	12.96	12.96	100	+0.21(+1.69%)
Oct 04, 2016		12.74	12.74	12.74	0	-0.03(-0.23%)
Oct 03, 2016	12.77	12.77	12.77	12.77	0	+0.00(+0.00%)
Sep 30, 2016	12.77	12.77	12.77	12.77	419	+0.24(+1.92%)
Sep 29, 2016	12.53	12.53	12.53	12.53	0	+0.00(+0.00%)
Sep 28, 2016	12.53	12.53	12.53	12.53	0	+0.00(+0.00%)
Sep 27, 2016	12.60	12.60	12.53	12.53	750	-0.34(-2.64%)
Sep 22, 2016		12.87	12.87	12.87	0	+0.34(+2.71%)
Sep 21, 2016	12.53	12.53	12.53	12.53	5,287	+0.34(+2.79%)
Sep 13, 2016		12.19	12.19	12.19	0	-0.32(-2.56%)
Sep 12, 2016	12.50	12.51	12.50	12.51	5,282	-0.37(-2.87%)
Sep 07, 2016		12.88	12.88	12.88	25	+0.10(+0.81%)
Sep 02, 2016		12.78	12.78	12.78	0	+0.75(+6.20%)
Aug 31, 2016		12.03	12.03	12.03	0	-0.01(-0.07%)
Aug 30, 2016	12.07	12.07	12.04	12.04	436	+0.14(+1.16%)
Aug 29, 2016	11.90	11.90	11.90	11.90	300	-0.25(-2.06%)
Aug 24, 2016		12.15	12.15	12.15	0	-0.05(-0.41%)
Aug 23, 2016	12.20	12.27	12.20	12.20	3,500	+0.40(+3.39%)
Aug 17, 2016		11.80	11.80	11.80	0	-0.43(-3.52%)
Aug 15, 2016		12.23	12.23	12.23	40	+0.93(+8.23%)
Aug 10, 2016		11.30	11.30	11.30	0	-0.04(-0.35%)
Aug 09, 2016	11.34	11.34	11.34	11.34	141	+0.01(+0.09%)
Aug 08, 2016	11.10	11.33	11.10	11.33	300	+0.31(+2.81%)
Aug 05, 2016	11.02	11.02	11.02	11.02	100	+0.04(+0.36%)
Aug 01, 2016		10.98	10.98	10.98	0	+0.26(+2.38%)
Jul 29, 2016	10.72	10.72	10.72	10.72	800	-0.12(-1.15%)
Jul 28, 2016	10.85	10.85	10.85	10.85	100	-0.09(-0.82%)
Jul 26, 2016		10.94	10.94	10.94	0	-0.03(-0.27%)
Jul 25, 2016	10.97	10.97	10.97	10.97	310	-0.31(-2.75%)
Jul 19, 2016		11.28	11.28	11.28	30	+0.62(+5.82%)

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.