Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2017		12.72	12.72	12.72	219	+0.08(+0.64%)
Apr 26, 2017	12.80	12.80	12.62	12.64	4,742	-0.16(-1.26%)
Apr 25, 2017	12.80	12.80	12.80	12.80	454	+0.20(+1.57%)
Apr 24, 2017	12.60	12.78	12.60	12.60	1,963	+0.07(+0.57%)
Apr 21, 2017	12.57	12.57	12.53	12.53	1,212	-0.06(-0.46%)
Apr 20, 2017	12.59	12.59	12.59	12.59	448	+0.09(+0.75%)
Apr 19, 2017	12.49	12.49	12.49	12.49	950	-0.04(-0.29%)
Apr 18, 2017	12.53	12.53	12.53	12.53	454	-0.24(-1.90%)
Apr 17, 2017	12.77	12.77	12.77	12.77	681	+0.15(+1.23%)
Apr 13, 2017	12.63	12.63	12.59	12.62	531	+0.13(+1.05%)
Apr 12, 2017	12.66	12.66	12.48	12.48	2,450	+0.00(+0.01%)
Apr 11, 2017	12.65	12.65	12.48	12.48	21,458	-0.16(-1.27%)
Apr 10, 2017	12.65	12.65	12.64	12.64	4,310	-0.00(-0.00%)
Apr 07, 2017	12.59	12.64	12.57	12.64	2,496	-0.02(-0.15%)
Apr 06, 2017	12.59	12.66	12.53	12.66	10,053	+0.07(+0.57%)
Apr 05, 2017	12.52	12.59	12.52	12.59	2,245	+0.11(+0.86%)
Apr 04, 2017	12.35	12.48	12.35	12.48	823	+0.40(+3.27%)
Apr 03, 2017	11.81	12.35	11.81	12.09	9,211	+0.23(+1.97%)
Mar 31, 2017	12.80	12.80	11.41	11.85	16,399	-0.76(-6.05%)
Mar 30, 2017	12.84	12.84	12.62	12.62	12,386	-0.45(-3.44%)
Mar 29, 2017	13.02	13.07	12.73	13.07	1,397	+0.06(+0.48%)
Mar 28, 2017	13.29	13.29	13.00	13.00	506	+0.52(+4.17%)
Mar 27, 2017	12.51	12.99	12.48	12.48	4,080	-0.10(-0.79%)
Mar 24, 2017	12.54	13.03	12.54	12.58	4,577	+0.08(+0.65%)
Mar 23, 2017	12.55	12.66	12.17	12.50	12,123	-0.02(-0.14%)
Mar 22, 2017	12.57	12.63	12.52	12.52	1,549	-0.10(-0.80%)
Mar 21, 2017	12.62	12.62	12.62	12.62	201	+0.05(+0.38%)
Mar 20, 2017	12.58	13.01	12.57	12.57	5,695	-0.22(-1.75%)
Mar 17, 2017	12.66	12.80	12.61	12.80	3,201	+0.22(+1.79%)
Mar 16, 2017	12.44	12.57	12.44	12.57	27,981	+0.17(+1.38%)
Mar 15, 2017	12.40	12.40	12.40	12.40	531	-0.22(-1.71%)
Mar 14, 2017	12.64	12.64	12.62	12.62	475	-0.09(-0.71%)
Mar 13, 2017	12.71	12.71	12.71	12.71	348	+0.13(+1.07%)
Mar 10, 2017	12.80	12.82	12.57	12.57	1,348	-0.22(-1.75%)
Mar 09, 2017	13.02	13.03	12.71	12.80	9,161	-0.22(-1.72%)
Mar 08, 2017	13.07	13.07	12.75	13.02	11,142	+0.00(+0.00%)
Mar 07, 2017	13.13	13.16	13.02	13.02	2,618	+0.00(+0.00%)
Mar 06, 2017	13.06	13.10	13.02	13.02	4,621	-0.20(-1.50%)
Mar 02, 2017		13.22	13.22	13.22	396	+0.16(+1.24%)
Mar 01, 2017	13.22	13.32	13.06	13.06	2,172	+0.00(+0.00%)
Feb 28, 2017	13.48	13.48	13.03	13.06	7,388	-0.50(-3.71%)
Feb 27, 2017	13.29	13.56	13.25	13.56	5,932	+0.13(+0.97%)
Feb 24, 2017	13.38	13.55	13.38	13.43	3,006	+0.14(+1.05%)
Feb 23, 2017	13.39	13.39	13.29	13.29	482	-0.09(-0.71%)
Feb 22, 2017	13.39	13.39	13.39	13.39	312	-0.04(-0.30%)
Feb 21, 2017	13.43	13.43	13.43	13.43	243	+0.12(+0.88%)
Feb 16, 2017		13.31	13.31	13.31	0	-0.08(-0.60%)
Feb 15, 2017	13.39	13.39	13.39	13.39	203	+0.05(+0.37%)
Feb 14, 2017	13.52	13.52	13.33	13.34	695	-0.02(-0.12%)
Feb 13, 2017	13.70	13.70	13.36	13.36	1,546	+0.05(+0.36%)
Feb 10, 2017	13.72	13.72	13.31	13.31	1,573	+0.15(+1.15%)
Feb 09, 2017	13.02	13.65	13.02	13.16	11,937	+0.14(+1.05%)
Feb 08, 2017	12.91	13.02	12.91	13.02	1,732	+0.03(+0.23%)
Feb 07, 2017	12.84	12.99	12.84	12.99	1,297	+0.16(+1.23%)
Feb 06, 2017	12.71	12.83	12.71	12.83	1,532	+0.13(+0.99%)
Feb 03, 2017	12.96	12.96	12.71	12.71	1,387	-0.18(-1.39%)
Feb 02, 2017	12.74	12.91	12.71	12.89	2,024	+0.06(+0.43%)
Feb 01, 2017	12.83	12.83	12.83	12.83	664	+0.12(+0.97%)
Jan 31, 2017	12.75	12.75	12.71	12.71	1,281	+0.00(+0.00%)
Jan 30, 2017	12.71	12.77	12.71	12.71	4,004	-0.16(-1.24%)
Jan 27, 2017	12.87	12.88	12.80	12.87	1,048	-0.02(-0.16%)
Jan 26, 2017	13.02	13.02	12.87	12.89	738	-0.06(-0.44%)
Jan 25, 2017	12.88	12.94	12.71	12.94	1,178	+0.09(+0.66%)
Jan 24, 2017	12.64	12.86	12.64	12.86	584	+0.23(+1.85%)
Jan 23, 2017	12.56	12.63	12.56	12.63	2,385	-0.73(-5.47%)
Jan 20, 2017	12.90	13.36	12.06	13.36	4,384	+1.34(+11.11%)
Jan 19, 2017	12.02	12.02	12.02	12.02	1,663	+0.04(+0.37%)
Jan 18, 2017	11.97	12.02	11.83	11.98	3,918	+0.40(+3.46%)
Jan 17, 2017	11.91	12.02	11.57	11.57	1,821	-0.32(-2.69%)
Jan 13, 2017		11.90	11.90	11.90	0	+0.53(+4.68%)
Jan 10, 2017		11.36	11.36	11.36	1	+0.06(+0.57%)
Jan 09, 2017	11.30	11.30	11.30	11.30	329	+0.04(+0.32%)
Jan 05, 2017		11.26	11.26	11.26	44	+0.05(+0.48%)
Jan 04, 2017	11.03	11.21	11.03	11.21	774	+0.08(+0.72%)
Jan 03, 2017	11.17	11.20	11.13	11.13	2,580	-0.04(-0.40%)
Dec 30, 2016		11.17	11.17	11.17	0	+0.69(+6.63%)
Dec 29, 2016	10.48	10.48	10.48	10.48	1,379	-0.58(-5.23%)
Dec 28, 2016	11.05	11.06	11.05	11.06	1,019	-0.07(-0.64%)
Dec 27, 2016	11.28	11.29	11.13	11.13	1,023	+0.20(+1.79%)
Dec 23, 2016		10.93	10.93	10.93	0	+0.16(+1.47%)
Dec 22, 2016	11.02	11.02	10.78	10.78	348	+0.06(+0.55%)
Dec 21, 2016	10.46	10.72	10.46	10.72	234	-0.31(-2.78%)
Dec 19, 2016		11.02	11.02	11.02	1	+0.00(+0.00%)
Dec 16, 2016	11.08	11.08	10.95	11.02	704	-0.22(-1.99%)
Dec 15, 2016	11.35	11.35	11.21	11.25	1,148	-0.10(-0.85%)
Dec 14, 2016	11.34	11.34	11.34	11.34	290	+0.52(+4.84%)
Dec 13, 2016	10.82	10.82	10.82	10.82	710	-0.21(-1.93%)
Dec 12, 2016	11.33	11.33	11.03	11.03	3,112	-0.07(-0.64%)
Dec 09, 2016	11.15	11.17	10.86	11.10	6,784	+0.20(+1.80%)
Dec 08, 2016	11.13	11.17	10.91	10.91	9,071	+0.00(+0.00%)
Dec 07, 2016	10.32	11.32	10.15	10.91	16,625	+0.61(+5.88%)
Dec 06, 2016	10.30	10.30	10.30	10.30	160	-0.00(-0.04%)
Dec 05, 2016	10.33	10.33	10.21	10.31	1,416	-0.02(-0.21%)
Dec 02, 2016	10.24	10.33	10.24	10.33	4,407	+0.19(+1.84%)
Dec 01, 2016	10.28	10.33	10.11	10.14	4,760	-0.15(-1.47%)
Nov 29, 2016		10.29	10.29	10.29	89	+0.04(+0.37%)
Nov 28, 2016	10.33	10.33	10.25	10.25	11,322	-0.05(-0.45%)
Nov 25, 2016	10.28	10.30	10.13	10.30	937	-0.03(-0.26%)
Nov 23, 2016		10.33	10.33	10.33	0	+0.26(+2.56%)
Nov 22, 2016	10.19	10.19	10.07	10.07	1,501	-0.19(-1.82%)
Nov 17, 2016		10.26	10.26	10.26	113	-0.07(-0.69%)
Nov 16, 2016	10.33	10.34	10.33	10.33	3,897	+0.00(+0.00%)
Nov 15, 2016	10.36	10.46	10.33	10.33	2,813	+0.09(+0.87%)
Nov 14, 2016	10.19	10.42	10.19	10.24	3,153	+0.22(+2.21%)
Nov 11, 2016	10.02	10.02	9.190	10.02	3,426	+0.00(+0.01%)
Nov 10, 2016	9.233	9.794	9.233	10.02	4,264	+0.35(+3.60%)
Nov 09, 2016	9.402	9.669	9.349	9.669	9,336	+0.32(+3.42%)
Nov 08, 2016	9.402	9.402	9.300	9.349	5,488	+0.01(+0.10%)
Nov 07, 2016	9.331	9.340	9.331	9.340	1,762	+0.21(+2.34%)
Nov 04, 2016	9.082	9.260	8.904	9.126	26,346	-0.13(-1.44%)
Nov 03, 2016	9.304	9.323	9.260	9.260	8,852	-0.04(-0.48%)
Nov 02, 2016	9.313	9.313	9.304	9.304	1,262	-0.01(-0.10%)
Nov 01, 2016	9.278	9.313	9.278	9.313	2,204	-0.02(-0.19%)
Oct 31, 2016	9.313	9.349	9.313	9.331	6,685	+0.02(+0.19%)
Oct 28, 2016	9.340	9.340	9.313	9.313	425	-0.03(-0.30%)
Oct 27, 2016	9.341	9.341	9.341	9.341	193	+0.03(+0.30%)
Oct 26, 2016	9.313	9.349	9.304	9.313	3,389	-0.08(-0.85%)
Oct 25, 2016	9.260	9.402	9.260	9.393	6,735	+0.08(+0.86%)
Oct 24, 2016	9.349	9.402	9.313	9.313	3,967	-0.02(-0.19%)
Oct 18, 2016	9.322	9.331	9.331	9.331	2,021	+0.06(+0.67%)
Oct 14, 2016	9.269	9.269	9.269	9.269	2,246	-0.02(-0.19%)
Oct 13, 2016	9.287	9.287	9.287	9.287	180	-0.10(-1.04%)
Oct 07, 2016	9.269	9.385	9.385	9.385	28	-0.02(-0.19%)
Oct 06, 2016	9.402	9.402	9.402	9.402	1,120	+0.05(+0.57%)
Oct 05, 2016	9.349	9.349	9.340	9.349	18,880	+0.00(+0.00%)
Oct 04, 2016	9.696	9.696	9.180	9.349	3,866	-0.05(-0.57%)
Oct 03, 2016	9.126	10.01	9.126	9.402	12,464	+0.32(+3.53%)
Sep 30, 2016	9.082	9.082	9.082	9.082	112	+0.00(+0.00%)
Sep 29, 2016	9.135	9.135	9.082	9.082	3,370	-0.04(-0.49%)
Sep 28, 2016	9.126	9.135	9.126	9.126	3,633	+0.00(+0.00%)
Sep 27, 2016	9.126	9.126	9.126	9.126	1,428	+0.01(+0.10%)
Sep 23, 2016	9.082	9.117	9.117	9.117	30	+0.08(+0.89%)
Sep 22, 2016	9.049	9.049	9.037	9.037	2,528	-0.03(-0.29%)
Sep 21, 2016	8.993	9.064	8.993	9.064	1,343	-0.17(-1.80%)
Sep 20, 2016	9.195	9.230	9.195	9.230	290	+0.10(+1.13%)
Sep 19, 2016	9.055	9.229	9.055	9.126	4,402	+0.07(+0.79%)
Sep 16, 2016	8.984	9.073	8.984	9.055	12,847	+0.15(+1.70%)
Sep 15, 2016	8.904	8.904	8.904	8.904	243	+0.00(+0.00%)
Sep 14, 2016	8.904	8.904	8.904	8.904	1,417	-0.03(-0.39%)
Sep 13, 2016	8.939	8.939	8.939	8.939	294	+0.11(+1.20%)
Sep 12, 2016	8.815	8.984	8.815	8.833	617	-0.06(-0.71%)
Sep 09, 2016	8.859	8.975	8.859	8.896	816	+0.02(+0.21%)
Sep 07, 2016	8.877	8.877	8.877	8.877	90	-0.03(-0.30%)
Sep 06, 2016	8.859	8.993	8.850	8.904	3,952	+0.00(+0.00%)
Sep 02, 2016	8.984	8.904	8.904	8.904	673	+0.04(+0.45%)
Sep 01, 2016	8.864	8.864	8.864	8.864	475	-0.02(-0.20%)
Aug 31, 2016	8.792	8.895	8.792	8.882	3,073	+0.38(+4.45%)
Aug 30, 2016	8.503	8.503	8.503	8.503	1,179	-0.32(-3.63%)
Aug 29, 2016	8.932	8.932	8.672	8.824	8,330	-0.11(-1.20%)
Aug 26, 2016	8.992	8.993	8.904	8.930	17,745	-0.02(-0.20%)
Aug 25, 2016	8.913	8.948	8.904	8.948	7,409	+0.05(+0.55%)
Aug 24, 2016	9.028	9.028	8.899	8.899	818	+0.03(+0.35%)
Aug 23, 2016	8.868	8.868	8.868	8.868	281	-0.04(-0.40%)
Aug 18, 2016	8.904	8.904	8.904	8.904	449	+0.04(+0.50%)
Aug 17, 2016	8.859	8.859	8.859	8.859	234	-0.04(-0.40%)
Aug 15, 2016	8.895	8.895	8.895	8.895	112	-0.08(-0.94%)
Aug 12, 2016	8.993	8.993	8.926	8.979	1,666	-0.01(-0.15%)
Aug 11, 2016	8.930	8.993	8.930	8.993	7,593	+0.18(+2.02%)
Aug 10, 2016	8.815	8.922	8.815	8.815	3,077	-0.12(-1.30%)
Aug 09, 2016	8.930	8.930	8.930	8.930	286	+0.03(+0.30%)
Aug 08, 2016	8.930	8.930	8.904	8.904	4,040	+0.08(+0.91%)
Aug 05, 2016	8.815	8.883	8.815	8.824	3,930	-0.06(-0.64%)
Aug 04, 2016	8.824	8.881	8.824	8.881	2,197	+0.05(+0.54%)
Aug 03, 2016	8.938	8.938	8.815	8.833	9,848	-0.04(-0.42%)
Aug 02, 2016	8.948	8.948	8.869	8.869	505	+0.05(+0.62%)
Aug 01, 2016	8.904	8.975	8.476	8.815	8,563	-0.09(-1.00%)
Jul 29, 2016	8.779	8.904	8.779	8.904	540	+0.00(+0.00%)
Jul 28, 2016	8.770	8.904	8.761	8.904	2,653	+0.24(+2.77%)
Jul 27, 2016	8.663	8.663	8.619	8.663	2,055	-0.18(-1.99%)
Jul 25, 2016	8.839	8.839	8.839	8.839	134	+0.06(+0.70%)
Jul 22, 2016	8.531	8.795	8.531	8.778	51,820	+0.25(+2.89%)
Jul 21, 2016	8.707	8.817	8.461	8.531	35,185	+0.04(+0.52%)
Jul 20, 2016	8.443	8.487	8.443	8.487	5,266	+0.06(+0.73%)
Jul 18, 2016	8.426	8.426	8.426	8.426	5	+0.04(+0.53%)
Jul 15, 2016	8.224	8.382	8.224	8.382	1,301	-0.06(-0.73%)
Jul 14, 2016	8.356	8.452	8.356	8.443	4,023	+0.00(+0.00%)
Jul 13, 2016	8.505	8.707	8.435	8.443	6,708	-0.17(-1.94%)
Jul 11, 2016	8.655	8.611	8.611	8.611	22	-0.03(-0.31%)
Jul 08, 2016	8.487	8.637	8.487	8.637	2,615	+0.15(+1.76%)
Jul 07, 2016	8.496	8.565	8.487	8.488	4,182	-0.14(-1.63%)
Jul 05, 2016	8.663	8.795	8.487	8.628	16,198	+0.05(+0.62%)
Jun 30, 2016	8.531	8.575	8.575	8.575	13,302	-0.01(-0.10%)
Jun 29, 2016	8.708	8.708	8.584	8.584	2,438	+0.11(+1.24%)
Jun 28, 2016	8.479	8.479	8.479	8.479	2,276	+0.06(+0.68%)
Jun 27, 2016	8.460	8.460	8.421	8.421	1,139	+0.05(+0.58%)
Jun 24, 2016	8.364	8.373	8.364	8.373	731	+0.00(+0.00%)
Jun 23, 2016	8.408	8.470	8.373	8.373	6,050	-0.04(-0.42%)
Jun 22, 2016	8.408	8.408	8.408	8.408	674	-0.04(-0.42%)
Jun 21, 2016	8.444	8.444	8.443	8.443	230	-0.04(-0.41%)
Jun 20, 2016	8.479	8.479	8.479	8.479	568	+0.00(+0.00%)
Jun 16, 2016	8.699	8.479	8.479	8.479	28	+0.03(+0.31%)
Jun 14, 2016	8.443	8.452	8.452	8.452	27	+0.05(+0.63%)
Jun 13, 2016	8.400	8.400	8.400	8.400	238	-0.11(-1.34%)
Jun 09, 2016	8.514	8.514	8.514	8.514	2	+0.00(+0.00%)
Jun 07, 2016	8.637	8.514	8.514	8.514	244	-0.01(-0.10%)
Jun 06, 2016	8.523	8.531	8.514	8.523	2,592	+0.01(+0.10%)
Jun 03, 2016	8.540	8.575	8.514	8.514	4,899	+0.00(+0.00%)
Jun 02, 2016	8.514	8.514	8.514	8.514	321	+0.01(+0.10%)
Jun 01, 2016	8.540	8.619	8.496	8.505	8,771	-0.07(-0.82%)
May 31, 2016	8.445	8.575	8.408	8.575	5,108	+0.26(+3.17%)
May 27, 2016	8.347	8.312	8.312	8.312	3,865	-0.09(-1.04%)
May 26, 2016	8.443	8.443	8.399	8.399	1,729	+0.09(+1.05%)
May 25, 2016	8.312	8.312	8.312	8.312	1,423	-0.04(-0.42%)
May 24, 2016	8.338	8.347	8.338	8.347	570	+0.03(+0.32%)
May 23, 2016	8.320	8.320	8.320	8.320	198	+0.02(+0.21%)
May 20, 2016	8.303	8.303	8.303	8.303	266	-0.01(-0.11%)
May 19, 2016	8.283	8.312	8.276	8.312	5,473	-0.01(-0.11%)
May 18, 2016	8.320	8.338	8.276	8.320	2,826	-0.19(-2.27%)
May 17, 2016	8.514	8.514	8.514	8.514	1,234	+0.14(+1.71%)
May 13, 2016	8.312	8.370	8.370	8.370	28	+0.06(+0.71%)
May 12, 2016	8.312	8.312	8.312	8.312	142	-0.08(-0.91%)
May 10, 2016	8.320	8.388	8.388	8.388	1,932	+0.07(+0.81%)
May 09, 2016	8.389	8.389	8.320	8.320	818	+0.00(+0.00%)
May 05, 2016	8.382	8.320	8.320	8.320	454	+0.01(+0.13%)
May 04, 2016	8.320	8.417	8.310	8.310	1,421	-0.02(-0.23%)

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.