Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	11.40	11.57	11.23	11.23	4,508	+0.34(+3.10%)
Aug 30, 2017	10.18	11.02	9.376	10.90	5,146	-0.53(-4.62%)
Aug 29, 2017	11.21	11.42	11.21	11.42	2,997	+0.21(+1.88%)
Aug 28, 2017	11.97	11.97	11.21	11.21	4,496	+0.00(+0.00%)
Aug 24, 2017		11.21	11.21	11.21	0	-0.42(-3.62%)
Aug 21, 2017		11.64	11.64	11.64	0	+0.97(+9.09%)
Aug 18, 2017	11.97	11.97	10.67	10.67	422	-1.14(-9.67%)
Aug 16, 2017		11.81	11.81	11.81	161	+0.34(+2.97%)
Aug 15, 2017	11.47	11.47	11.47	11.47	118	-0.08(-0.73%)
Aug 14, 2017	11.55	11.55	11.55	11.55	677	+0.00(+0.00%)
Aug 11, 2017	11.55	11.55	11.47	11.55	1,038	+0.08(+0.70%)
Aug 10, 2017	11.47	11.47	11.47	11.47	678	+0.09(+0.78%)
Aug 09, 2017	11.47	11.55	11.38	11.38	1,162	-0.08(-0.74%)
Aug 08, 2017	11.59	11.64	11.47	11.47	3,214	-0.13(-1.09%)
Aug 07, 2017	11.59	11.64	11.59	11.59	1,406	+0.04(+0.37%)
Aug 04, 2017	11.51	11.55	11.51	11.55	1,428	-0.25(-2.14%)
Aug 03, 2017	11.80	11.80	11.80	11.80	1,367	+0.13(+1.08%)
Aug 01, 2017		11.68	11.68	11.68	13	-0.17(-1.42%)
Jul 31, 2017	11.76	11.85	11.76	11.85	2,647	+0.17(+1.44%)
Jul 27, 2017		11.68	11.68	11.68	40	+0.00(+0.00%)
Jul 26, 2017	11.68	11.68	11.59	11.68	2,481	+0.00(+0.00%)
Jul 25, 2017	11.69	11.80	11.68	11.68	14,977	+0.00(+0.00%)
Jul 24, 2017	11.68	11.76	11.68	11.68	11,739	+0.00(+0.00%)
Jul 21, 2017	11.68	11.68	11.68	11.68	300	+0.00(+0.00%)
Jul 19, 2017		11.68	11.68	11.68	10	+0.00(+0.00%)
Jul 18, 2017	11.55	11.76	11.55	11.68	14,692	+0.13(+1.10%)
Jul 14, 2017		11.55	11.55	11.55	5	+0.16(+1.44%)
Jul 13, 2017	11.38	11.39	11.38	11.39	5,058	+0.00(+0.04%)
Jul 11, 2017		11.38	11.38	11.38	51	+0.00(+0.00%)
Jul 07, 2017		11.38	11.38	11.38	189	-0.04(-0.37%)
Jul 05, 2017		11.42	11.42	11.42	171	-0.10(-0.83%)
Jul 03, 2017	11.52	11.52	11.52	11.52	1,328	-0.03(-0.27%)
Jun 30, 2017	11.55	11.55	11.47	11.55	2,157	+0.17(+1.48%)
Jun 29, 2017	11.55	11.64	11.38	11.38	10,733	+0.00(+0.00%)
Jun 28, 2017	11.38	11.44	11.38	11.38	2,245	+0.00(+0.00%)
Jun 27, 2017	11.55	11.55	11.38	11.38	370	-0.17(-1.46%)
Jun 23, 2017		11.55	11.55	11.55	14	+0.13(+1.11%)
Jun 21, 2017		11.42	11.42	11.42	2	+0.04(+0.37%)
Jun 20, 2017	11.38	11.38	11.38	11.38	126	+0.00(+0.00%)
Jun 19, 2017	11.38	11.51	11.38	11.38	1,079	-0.13(-1.10%)
Jun 16, 2017	11.38	11.51	11.38	11.51	2,681	+0.00(+0.00%)
Jun 15, 2017	11.47	11.51	11.38	11.51	983	+0.13(+1.11%)
Jun 13, 2017		11.38	11.38	11.38	10	-0.13(-1.10%)
Jun 12, 2017	11.51	11.51	11.38	11.51	775	+0.04(+0.37%)
Jun 08, 2017		11.47	11.47	11.47	116	+0.00(+0.00%)
Jun 07, 2017	11.38	11.47	11.38	11.47	3,536	+0.04(+0.37%)
Jun 06, 2017	11.38	11.42	11.38	11.42	721	+0.04(+0.37%)
Jun 05, 2017	11.45	11.45	11.38	11.38	593	+0.00(+0.00%)
Jun 02, 2017	11.42	11.42	11.38	11.38	4,123	+0.04(+0.37%)
Jun 01, 2017	11.42	11.42	11.34	11.34	18,572	-0.08(-0.74%)
May 31, 2017	11.37	11.42	11.34	11.42	3,978	+0.06(+0.56%)
May 30, 2017	11.36	11.36	11.36	11.36	356	-0.04(-0.37%)
May 23, 2017		11.40	11.40	11.40	165	+0.04(+0.37%)
May 22, 2017	11.40	11.47	11.36	11.36	5,168	-0.13(-1.10%)
May 19, 2017	11.36	11.49	11.36	11.49	4,431	+0.08(+0.74%)
May 18, 2017	11.49	11.49	11.36	11.40	2,986	+0.04(+0.37%)
May 17, 2017	11.36	11.40	11.36	11.36	7,260	-0.13(-1.10%)
May 15, 2017		11.49	11.49	11.49	110	+0.00(+0.00%)
May 12, 2017	11.49	11.49	11.49	11.49	322	+0.13(+1.11%)
May 11, 2017	11.36	11.38	11.36	11.36	2,727	-0.04(-0.37%)
May 10, 2017	11.40	11.40	11.36	11.40	2,198	+0.00(+0.00%)
May 09, 2017	11.37	11.53	11.36	11.40	8,399	-0.08(-0.73%)
May 08, 2017	11.53	11.53	11.41	11.49	2,006	+0.13(+1.11%)
May 05, 2017	11.36	11.40	11.36	11.36	8,466	+0.00(+0.00%)
May 03, 2017		11.36	11.36	11.36	26	-0.04(-0.37%)
May 02, 2017	11.40	11.57	11.36	11.40	1,469	-0.13(-1.09%)
May 01, 2017	11.40	11.53	11.36	11.53	1,744	+0.17(+1.48%)
Apr 28, 2017	11.40	11.53	11.36	11.36	11,516	-0.08(-0.74%)
Apr 27, 2017	11.45	11.45	11.40	11.45	7,055	+0.00(+0.00%)
Apr 26, 2017	11.45	11.45	11.45	11.45	2,996	-0.08(-0.73%)
Apr 25, 2017	11.61	11.61	11.49	11.53	2,213	+0.04(+0.31%)
Apr 24, 2017	11.45	11.49	11.45	11.49	2,242	+0.01(+0.06%)
Apr 21, 2017	11.57	11.57	11.49	11.49	943	-0.03(-0.23%)
Apr 20, 2017	11.40	11.51	11.40	11.51	1,737	+0.07(+0.60%)
Apr 19, 2017	11.45	11.49	11.45	11.45	1,356	+0.04(+0.37%)
Apr 18, 2017	11.61	11.61	11.40	11.40	377	-0.04(-0.37%)
Apr 17, 2017	11.54	11.57	11.45	11.45	3,135	+0.00(+0.00%)
Apr 13, 2017	11.66	11.66	11.45	11.45	1,403	-0.04(-0.37%)
Apr 11, 2017		11.49	11.49	11.49	0	+0.00(+0.00%)
Apr 10, 2017	11.61	11.61	11.49	11.49	798	-0.13(-1.09%)
Apr 07, 2017	11.61	11.61	11.61	11.61	1,651	+0.13(+1.10%)
Apr 06, 2017	11.49	11.51	11.49	11.49	2,861	-0.13(-1.09%)
Apr 05, 2017	11.46	11.61	11.46	11.61	515	+0.21(+1.85%)
Apr 04, 2017	11.66	11.66	11.40	11.40	4,354	+0.00(+0.00%)
Apr 03, 2017	11.61	11.78	11.36	11.40	4,618	-0.25(-2.17%)
Mar 31, 2017	11.57	11.78	11.57	11.66	19,230	+0.04(+0.36%)
Mar 30, 2017	11.57	11.74	11.57	11.61	1,631	+0.04(+0.36%)
Mar 29, 2017	11.74	11.74	11.49	11.57	44,905	-0.08(-0.72%)
Mar 28, 2017	11.66	11.74	11.57	11.66	54,227	+0.00(+0.00%)
Mar 27, 2017	11.66	11.66	11.66	11.66	904	+0.17(+1.47%)
Mar 24, 2017	11.49	11.49	11.49	11.49	1,229	-0.11(-0.94%)
Mar 23, 2017	11.57	11.60	11.51	11.60	698	-0.14(-1.22%)
Mar 22, 2017	11.45	11.74	11.45	11.74	663	-0.04(-0.36%)
Mar 21, 2017	11.78	11.78	11.53	11.78	2,946	+0.00(+0.00%)
Mar 20, 2017	11.82	11.82	11.78	11.78	554	-0.04(-0.36%)
Mar 17, 2017	11.82	11.82	11.82	11.82	2,881	+0.05(+0.45%)
Mar 16, 2017	11.83	11.84	11.77	11.77	1,589	+0.11(+0.99%)
Mar 15, 2017	11.82	11.91	11.66	11.66	8,228	-0.16(-1.39%)
Mar 14, 2017	11.78	11.87	11.36	11.82	2,271	+0.04(+0.32%)
Mar 13, 2017	11.45	11.95	11.38	11.78	7,259	+0.29(+2.56%)
Mar 10, 2017	11.78	11.78	11.49	11.49	1,958	-0.13(-1.09%)
Mar 09, 2017	11.61	11.78	11.61	11.61	1,050	+0.00(+0.00%)
Mar 08, 2017	11.61	11.78	11.61	11.61	1,806	+0.00(+0.00%)
Mar 07, 2017	11.66	11.78	11.61	11.61	817	-0.17(-1.43%)
Mar 06, 2017	11.95	11.95	11.78	11.78	2,304	-0.21(-1.75%)
Mar 03, 2017	11.96	12.12	11.96	11.99	3,790	-0.08(-0.70%)
Mar 02, 2017	11.87	12.08	11.78	12.08	4,676	+0.46(+3.99%)
Mar 01, 2017	11.61	12.24	11.57	11.61	44,533	+0.08(+0.73%)
Feb 28, 2017	11.61	11.61	11.49	11.53	1,410	-0.17(-1.44%)
Feb 27, 2017	11.82	11.82	11.49	11.70	6,150	-0.06(-0.54%)
Feb 24, 2017	11.38	11.76	11.35	11.76	4,990	+0.17(+1.45%)
Feb 23, 2017	11.80	11.80	11.34	11.59	15,145	-0.13(-1.08%)
Feb 22, 2017	11.72	11.72	11.63	11.72	10,432	+0.00(+0.00%)
Feb 21, 2017	11.72	11.76	11.70	11.72	10,398	+0.08(+0.72%)
Feb 17, 2017		11.63	11.63	11.63	0	+0.08(+0.73%)
Feb 16, 2017	11.66	11.66	11.55	11.55	1,462	-0.08(-0.72%)
Feb 15, 2017	11.63	11.63	11.59	11.63	1,542	+0.17(+1.51%)
Feb 14, 2017	11.38	11.46	11.34	11.46	2,843	-0.03(-0.23%)
Feb 13, 2017	11.47	11.59	11.47	11.49	3,121	-0.13(-1.08%)
Feb 10, 2017	11.61	11.61	11.61	11.61	221	-0.02(-0.18%)
Feb 09, 2017	11.61	11.63	11.59	11.63	3,012	+0.04(+0.35%)
Feb 08, 2017	11.63	11.63	11.58	11.59	3,248	+0.18(+1.55%)
Feb 07, 2017	11.59	11.63	11.42	11.42	8,825	-0.26(-2.22%)
Feb 06, 2017	11.72	11.72	11.38	11.68	3,178	+0.21(+1.83%)
Feb 03, 2017	11.47	11.59	11.47	11.47	11,909	-0.21(-1.80%)
Feb 02, 2017	11.51	11.72	11.47	11.68	1,458	+0.04(+0.36%)
Feb 01, 2017	11.72	11.72	11.34	11.63	35,752	+0.00(+0.00%)
Jan 31, 2017	11.51	11.68	11.50	11.63	1,729	+0.29(+2.59%)
Jan 30, 2017	11.34	11.34	11.34	11.34	389	-0.17(-1.46%)
Jan 26, 2017		11.51	11.51	11.51	488	+0.13(+1.11%)
Jan 25, 2017	11.39	11.51	11.38	11.38	4,907	+0.02(+0.18%)
Jan 24, 2017	11.36	11.36	11.36	11.36	394	-0.27(-2.34%)
Jan 23, 2017	11.55	11.63	11.55	11.63	1,876	+0.17(+1.47%)
Jan 20, 2017	11.34	11.55	11.34	11.47	1,876	+0.08(+0.74%)
Jan 19, 2017	11.09	11.51	11.09	11.38	4,993	+0.00(+0.00%)
Jan 18, 2017	11.42	11.76	11.34	11.38	4,673	-0.08(-0.73%)
Jan 17, 2017	11.34	11.51	11.34	11.47	4,275	+0.08(+0.74%)
Jan 13, 2017		11.38	11.38	11.38	0	+0.00(+0.00%)
Jan 12, 2017	11.47	11.93	11.34	11.38	113,455	-0.08(-0.73%)
Jan 11, 2017	11.38	11.47	11.38	11.47	1,483	+0.08(+0.74%)
Jan 10, 2017	11.34	11.47	11.34	11.38	6,313	-0.08(-0.73%)
Jan 09, 2017	11.47	11.47	11.39	11.47	5,199	+0.04(+0.37%)
Jan 06, 2017	11.47	11.47	10.96	11.42	39,451	+0.08(+0.74%)
Jan 05, 2017	11.47	11.47	11.34	11.34	5,381	-0.08(-0.74%)
Jan 04, 2017	11.30	11.51	11.18	11.42	23,020	+0.25(+2.26%)
Jan 03, 2017	11.17	11.17	10.92	11.17	5,057	+0.08(+0.76%)
Dec 30, 2016		11.09	11.09	11.09	0	+0.14(+1.26%)
Dec 29, 2016	10.84	10.95	10.84	10.95	822	+0.21(+1.93%)
Dec 28, 2016	10.84	10.84	10.74	10.74	345	-0.01(-0.09%)
Dec 27, 2016	10.67	10.79	10.63	10.75	20,800	+0.21(+1.99%)
Dec 23, 2016		10.54	10.54	10.54	0	+0.04(+0.40%)
Dec 22, 2016	10.12	10.58	10.12	10.50	21,497	+0.08(+0.81%)
Dec 21, 2016	10.09	10.46	10.09	10.42	12,064	+0.23(+2.23%)
Dec 20, 2016	10.08	10.33	10.08	10.19	6,553	+0.67(+7.06%)
Dec 19, 2016	10.08	10.08	9.517	9.517	2,446	-0.56(-5.59%)
Dec 16, 2016	10.33	10.33	10.08	10.08	4,597	-0.25(-2.44%)
Dec 15, 2016	9.619	10.41	9.451	10.33	25,025	+0.97(+10.31%)
Dec 14, 2016	10.16	10.40	9.367	9.367	28,099	-1.05(-10.12%)
Dec 13, 2016	9.871	10.42	9.871	10.42	8,416	+0.34(+3.37%)
Dec 12, 2016	9.955	10.08	9.955	10.08	1,260	+0.00(+0.00%)
Dec 09, 2016	10.04	10.23	9.367	10.08	7,320	+0.13(+1.27%)
Dec 08, 2016	10.29	10.46	9.955	9.955	15,452	-0.08(-0.84%)
Dec 07, 2016	9.871	10.54	9.871	10.04	2,048	+0.25(+2.58%)
Dec 06, 2016	9.619	9.829	9.619	9.787	3,361	+0.08(+0.87%)
Dec 05, 2016	9.829	9.829	9.535	9.703	4,453	+0.04(+0.43%)
Dec 02, 2016	9.451	9.787	9.451	9.661	3,235	+0.25(+2.68%)
Dec 01, 2016	9.535	9.535	9.367	9.409	6,637	-0.08(-0.88%)
Nov 30, 2016	9.409	9.493	9.367	9.493	1,559	+0.06(+0.67%)
Nov 29, 2016	9.409	9.451	9.409	9.430	7,198	+0.06(+0.67%)
Nov 28, 2016	9.400	9.409	9.090	9.367	6,601	+0.00(+0.00%)
Nov 25, 2016	9.157	9.367	9.157	9.367	1,058	+0.21(+2.29%)
Nov 23, 2016		9.157	9.157	9.157	0	-0.21(-2.24%)
Nov 22, 2016	9.073	9.367	9.073	9.367	17,751	+0.38(+4.21%)
Nov 21, 2016	8.821	9.031	8.821	8.989	12,208	+0.21(+2.39%)
Nov 18, 2016	8.695	8.947	8.695	8.779	3,221	-0.08(-0.95%)
Nov 17, 2016	8.905	8.905	8.821	8.863	14,616	-0.04(-0.47%)
Nov 16, 2016	8.695	8.947	8.653	8.905	14,592	+0.25(+2.91%)
Nov 15, 2016	8.695	8.695	8.569	8.653	4,416	+0.15(+1.73%)
Nov 14, 2016	8.569	8.653	8.506	8.506	2,249	-0.06(-0.74%)
Nov 11, 2016	8.401	8.569	8.401	8.569	965	+0.42(+5.15%)
Nov 10, 2016	8.359	8.527	7.939	8.149	68,210	+0.00(+0.00%)
Nov 09, 2016	8.107	8.233	8.107	8.149	7,306	+0.00(+0.00%)
Nov 08, 2016	8.275	8.317	8.233	8.149	23,016	-0.13(-1.52%)
Nov 07, 2016	8.317	8.317	8.275	8.275	3,831	+0.00(+0.00%)
Nov 04, 2016	8.569	8.569	8.275	8.275	454	-0.04(-0.51%)
Nov 03, 2016	8.317	8.317	8.317	8.317	321	+0.04(+0.51%)
Nov 02, 2016	8.463	8.485	8.275	8.275	16,645	-0.17(-1.99%)
Nov 01, 2016	8.401	8.443	8.401	8.443	1,372	+0.00(+0.05%)
Oct 31, 2016	8.317	8.438	8.317	8.438	3,065	-0.00(-0.05%)
Oct 27, 2016		8.443	8.443	8.443	16	+0.00(+0.00%)
Oct 26, 2016	8.443	8.581	8.443	8.443	5,118	-0.13(-1.47%)
Oct 25, 2016	8.443	8.569	8.443	8.569	2,985	+0.13(+1.49%)
Oct 24, 2016	8.443	8.443	8.443	8.443	1,360	+0.04(+0.50%)
Oct 21, 2016	8.317	8.401	8.317	8.401	1,118	+0.00(+0.00%)
Oct 20, 2016	8.443	8.443	8.401	8.401	6,015	-0.04(-0.50%)
Oct 19, 2016	8.443	8.447	8.443	8.443	2,261	+0.04(+0.50%)
Oct 18, 2016	8.485	8.485	8.401	8.401	715	+0.12(+1.42%)
Oct 13, 2016	8.300	8.283	8.283	8.283	8,570	-0.12(-1.40%)
Oct 12, 2016	8.417	8.417	8.401	8.401	360	-0.06(-0.68%)
Oct 11, 2016	8.359	8.458	8.359	8.458	2,772	-0.08(-0.90%)
Oct 07, 2016	8.535	8.535	8.535	8.535	238	+0.07(+0.83%)
Oct 06, 2016	8.359	8.485	8.359	8.465	5,929	+0.11(+1.27%)
Oct 05, 2016	8.300	8.485	8.283	8.359	8,564	-0.01(-0.10%)
Oct 04, 2016	8.359	8.367	8.359	8.367	4,511	+0.01(+0.10%)
Oct 03, 2016	8.279	8.451	8.275	8.359	12,043	+0.05(+0.61%)
Sep 30, 2016	8.307	8.332	8.298	8.308	1,671	-0.01(-0.08%)
Sep 29, 2016	8.275	8.315	8.275	8.315	961	+0.04(+0.49%)
Sep 28, 2016	8.384	8.384	8.275	8.275	779	+0.00(+0.00%)
Sep 27, 2016	8.275	8.275	8.275	8.275	192	+0.00(+0.00%)
Sep 26, 2016	8.380	8.384	8.275	8.275	2,081	-0.01(-0.10%)
Sep 23, 2016	8.283	8.392	8.283	8.283	1,217	+0.01(+0.10%)
Sep 22, 2016	8.291	8.392	8.275	8.275	3,181	-0.08(-1.01%)
Sep 21, 2016	8.392	8.392	8.359	8.359	377	+0.08(+1.02%)
Sep 20, 2016	8.283	8.392	8.275	8.275	6,682	+0.00(+0.00%)
Sep 19, 2016	8.353	8.451	8.275	8.275	10,376	-0.08(-1.01%)
Sep 16, 2016	8.417	8.417	8.291	8.359	2,835	+0.21(+2.58%)
Sep 15, 2016	8.333	8.426	8.107	8.149	16,953	-0.13(-1.52%)
Sep 14, 2016	8.275	8.308	8.275	8.275	4,094	-0.02(-0.20%)
Sep 13, 2016	8.275	8.291	8.275	8.291	404	-0.02(-0.20%)
Sep 12, 2016	8.308	8.308	8.275	8.308	1,532	+0.05(+0.66%)
Sep 09, 2016	8.300	8.308	8.254	8.254	6,160	-0.09(-1.06%)
Sep 08, 2016	8.309	8.359	8.309	8.342	6,526	+0.11(+1.33%)
Sep 07, 2016	8.233	8.359	8.233	8.233	10,069	-0.03(-0.41%)
Sep 06, 2016	8.233	8.359	8.233	8.266	1,227	-0.02(-0.19%)
Sep 02, 2016	8.249	8.282	8.282	8.282	3,809	+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.