Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.54	15.57	14.49	15.26	793,687	-0.31(-1.98%)
May 30, 2017	15.40	15.62	15.12	15.57	242,020	+0.17(+1.10%)
May 26, 2017	15.11	15.48	14.89	15.40	218,629	+0.25(+1.68%)
May 25, 2017	15.56	15.63	14.96	15.15	199,650	-0.36(-2.34%)
May 24, 2017	15.54	15.98	15.26	15.51	199,704	+0.00(+0.00%)
May 23, 2017	15.72	15.73	15.33	15.51	153,845	-0.15(-0.99%)
May 22, 2017	15.76	15.93	15.44	15.66	272,331	-0.05(-0.29%)
May 19, 2017	15.55	15.79	15.52	15.71	164,614	+0.25(+1.60%)
May 18, 2017	15.13	15.57	14.91	15.46	144,576	+0.29(+1.88%)
May 17, 2017	15.51	15.71	15.12	15.18	143,516	-0.33(-2.14%)
May 16, 2017	15.49	15.76	15.37	15.51	262,234	+0.16(+1.05%)
May 15, 2017	15.68	15.92	15.15	15.35	136,495	-0.03(-0.20%)
May 12, 2017	15.32	15.50	15.28	15.38	137,338	+0.02(+0.10%)
May 11, 2017	14.85	15.78	14.54	15.36	606,449	+1.41(+10.12%)
May 10, 2017	14.34	14.34	13.94	13.95	180,266	-0.10(-0.71%)
May 09, 2017	14.09	14.19	13.95	14.05	164,327	-0.08(-0.55%)
May 08, 2017	13.96	14.28	13.84	14.13	282,411	+0.17(+1.22%)
May 05, 2017	13.50	14.11	13.37	13.96	276,816	+0.46(+3.43%)
May 04, 2017	14.34	14.35	13.40	13.50	245,152	-0.96(-6.67%)
May 03, 2017	14.45	14.65	14.28	14.46	201,082	-0.08(-0.53%)
May 02, 2017	14.61	15.00	14.39	14.54	392,613	+0.01(+0.05%)
May 01, 2017	14.31	14.73	14.05	14.53	230,891	+0.32(+2.28%)
Apr 28, 2017	14.49	14.82	14.16	14.21	159,889	-0.29(-1.97%)
Apr 27, 2017	14.66	14.66	14.25	14.49	130,067	-0.25(-1.73%)
Apr 26, 2017	14.59	14.99	14.25	14.75	283,346	+0.25(+1.70%)
Apr 25, 2017	14.28	14.53	14.11	14.50	135,619	+0.22(+1.51%)
Apr 24, 2017	14.25	14.39	14.15	14.28	68,658	+0.11(+0.76%)
Apr 21, 2017	14.35	14.45	14.16	14.18	128,121	-0.25(-1.71%)
Apr 20, 2017	14.46	14.61	14.27	14.42	104,892	+0.05(+0.38%)
Apr 19, 2017	14.36	14.60	14.34	14.37	219,284	-0.05(-0.37%)
Apr 18, 2017	14.64	14.65	14.39	14.42	145,625	-0.23(-1.58%)
Apr 17, 2017	14.55	14.68	14.41	14.65	83,365	+0.18(+1.23%)
Apr 13, 2017	14.42	14.69	14.35	14.48	205,548	+0.01(+0.05%)
Apr 12, 2017	14.65	14.73	14.33	14.47	205,081	-0.22(-1.47%)
Apr 11, 2017	14.78	14.87	14.62	14.68	278,655	+0.04(+0.26%)
Apr 10, 2017	14.58	14.77	14.35	14.65	251,530	+0.46(+3.21%)
Apr 07, 2017	14.28	14.38	14.00	14.19	198,932	-0.12(-0.86%)
Apr 06, 2017	14.04	14.40	13.94	14.31	190,883	+0.30(+2.15%)
Apr 05, 2017	13.98	14.22	13.92	14.01	296,383	+0.16(+1.17%)
Apr 04, 2017	13.94	14.03	13.73	13.85	143,432	-0.10(-0.72%)
Apr 03, 2017	14.18	14.27	13.78	13.95	171,755	-0.31(-2.16%)
Mar 31, 2017	14.04	14.31	14.00	14.26	136,526	+0.15(+1.04%)
Mar 30, 2017	14.26	14.41	14.08	14.11	114,275	+0.00(+0.00%)
Mar 29, 2017	13.70	14.20	13.69	14.11	107,268	+0.40(+2.93%)
Mar 28, 2017	13.55	14.01	13.46	13.71	202,685	+0.19(+1.43%)
Mar 27, 2017	13.15	13.62	13.04	13.52	196,534	+0.22(+1.62%)
Mar 24, 2017	13.37	13.42	13.12	13.30	138,198	-0.08(-0.63%)
Mar 23, 2017	13.06	13.46	12.96	13.39	153,537	+0.26(+2.00%)
Mar 22, 2017	13.42	13.54	13.07	13.13	162,015	-0.23(-1.73%)
Mar 21, 2017	13.82	13.84	13.26	13.36	101,957	-0.35(-2.59%)
Mar 20, 2017	13.55	13.92	13.37	13.71	271,714	+0.06(+0.45%)
Mar 17, 2017	13.69	13.76	13.44	13.65	581,765	+0.01(+0.06%)
Mar 16, 2017	13.74	13.93	13.52	13.64	349,959	-0.02(-0.17%)
Mar 15, 2017	13.40	13.75	13.22	13.67	144,131	+0.30(+2.25%)
Mar 14, 2017	13.53	13.60	13.20	13.37	205,348	-0.16(-1.20%)
Mar 13, 2017	13.57	13.82	13.39	13.53	167,433	-0.11(-0.79%)
Mar 10, 2017	13.88	13.98	13.48	13.64	181,717	-0.15(-1.12%)
Mar 09, 2017	13.70	13.87	13.40	13.79	368,163	+0.06(+0.45%)
Mar 08, 2017	14.35	14.38	13.65	13.73	390,424	-0.58(-4.04%)
Mar 07, 2017	14.48	14.62	14.14	14.31	187,411	-0.17(-1.17%)
Mar 06, 2017	14.71	14.71	14.35	14.48	369,993	-0.18(-1.21%)
Mar 03, 2017	14.86	14.91	14.61	14.65	208,604	-0.09(-0.63%)
Mar 02, 2017	14.77	14.95	14.61	14.75	296,242	-0.03(-0.21%)
Mar 01, 2017	14.58	15.02	14.52	14.78	166,168	+0.32(+2.19%)
Feb 28, 2017	14.58	14.65	14.32	14.46	128,288	-0.22(-1.52%)
Feb 27, 2017	14.62	14.93	14.55	14.68	188,136	+0.14(+0.95%)
Feb 24, 2017	15.01	15.04	14.47	14.55	428,314	-0.62(-4.12%)
Feb 23, 2017	15.63	15.92	14.88	15.17	347,895	-0.26(-1.70%)
Feb 22, 2017	15.66	15.70	15.39	15.43	114,239	-0.18(-1.14%)
Feb 21, 2017	15.37	15.67	15.24	15.61	296,691	+0.34(+2.22%)
Feb 17, 2017		15.27	15.27	15.27	0	-0.08(-0.55%)
Feb 16, 2017	15.48	15.78	15.35	15.36	101,050	-0.22(-1.39%)
Feb 15, 2017	15.53	15.91	15.47	15.57	155,563	-0.11(-0.69%)
Feb 14, 2017	15.98	16.16	15.65	15.68	177,120	-0.32(-1.98%)
Feb 13, 2017	15.66	16.24	15.47	16.00	235,226	+0.42(+2.72%)
Feb 10, 2017	15.54	15.79	15.15	15.57	70,805	+0.18(+1.15%)
Feb 09, 2017	15.39	15.69	15.29	15.39	59,176	+0.01(+0.05%)
Feb 08, 2017	15.29	15.54	15.01	15.39	114,197	+0.10(+0.66%)
Feb 07, 2017	15.94	16.14	15.20	15.29	192,294	-0.65(-4.07%)
Feb 06, 2017	16.20	16.28	15.70	15.93	56,029	-0.27(-1.67%)
Feb 03, 2017	16.39	16.39	15.86	16.20	57,379	-0.16(-0.99%)
Feb 02, 2017	16.46	16.67	16.10	16.37	67,054	-0.19(-1.12%)
Feb 01, 2017	15.99	16.58	15.82	16.55	117,514	+0.73(+4.63%)
Jan 31, 2017	16.03	16.15	15.81	15.82	210,961	-0.23(-1.44%)
Jan 30, 2017	16.27	16.27	15.67	16.05	56,748	-0.36(-2.21%)
Jan 27, 2017	16.73	16.80	16.21	16.41	115,259	-0.37(-2.21%)
Jan 26, 2017	16.71	16.99	16.55	16.78	136,962	+0.02(+0.14%)
Jan 25, 2017	16.87	16.94	16.50	16.76	74,744	-0.10(-0.59%)
Jan 24, 2017	16.64	16.97	16.64	16.86	44,760	+0.19(+1.16%)
Jan 23, 2017	16.60	16.91	16.43	16.67	220,913	+0.05(+0.28%)
Jan 20, 2017	17.19	17.19	16.58	16.62	104,123	-0.39(-2.27%)
Jan 19, 2017	16.98	17.31	16.74	17.01	99,482	+0.23(+1.38%)
Jan 18, 2017	16.59	16.97	16.50	16.77	154,717	+0.18(+1.07%)
Jan 17, 2017	17.07	17.07	16.51	16.60	51,177	-0.42(-2.45%)
Jan 13, 2017		17.01	17.01	17.01	0	-0.30(-1.74%)
Jan 12, 2017	17.20	17.66	16.91	17.31	287,901	+0.25(+1.45%)
Jan 11, 2017	16.74	17.28	16.39	17.07	132,523	+0.25(+1.51%)
Jan 10, 2017	16.19	16.92	16.01	16.81	263,618	+0.68(+4.21%)
Jan 09, 2017	16.94	17.02	15.78	16.13	230,088	-1.23(-7.10%)
Jan 06, 2017	17.76	17.76	16.99	17.37	51,273	-0.34(-1.92%)
Jan 05, 2017	17.78	18.12	16.98	17.71	130,191	-0.18(-0.99%)
Jan 04, 2017	18.02	18.36	17.76	17.89	34,657	-0.10(-0.56%)
Jan 03, 2017	18.20	18.48	17.77	17.99	117,527	-0.18(-0.98%)
Dec 30, 2016		18.16	18.16	18.16	0	-0.09(-0.51%)
Dec 29, 2016	18.40	18.49	18.12	18.26	43,776	-0.12(-0.67%)
Dec 28, 2016	18.24	18.46	18.22	18.38	58,837	+0.10(+0.55%)
Dec 27, 2016	18.43	18.43	18.16	18.28	13,195	-0.08(-0.42%)
Dec 23, 2016		18.36	18.36	18.36	0	-0.15(-0.83%)
Dec 22, 2016	18.28	18.65	18.13	18.51	122,526	+0.05(+0.29%)
Dec 21, 2016	18.30	18.50	17.99	18.46	41,093	+0.04(+0.21%)
Dec 20, 2016	18.46	18.50	18.20	18.42	67,313	-0.05(-0.25%)
Dec 19, 2016	18.22	18.50	17.84	18.46	175,982	+0.38(+2.09%)
Dec 16, 2016	18.22	18.50	18.01	18.09	1,055,582	-0.23(-1.26%)
Dec 15, 2016	18.28	18.49	18.18	18.32	222,673	+0.01(+0.04%)
Dec 14, 2016	18.47	18.70	18.09	18.31	228,261	+0.20(+1.11%)
Dec 13, 2016	18.41	18.60	17.92	18.11	321,535	-0.32(-1.76%)
Dec 12, 2016	18.90	19.09	18.02	18.43	361,061	+0.54(+3.02%)
Dec 09, 2016	17.93	18.23	17.70	17.89	153,495	+0.03(+0.17%)
Dec 08, 2016	17.88	18.73	17.75	17.86	96,750	+0.01(+0.04%)
Dec 07, 2016	18.10	18.47	17.38	17.85	316,837	-0.32(-1.74%)
Dec 06, 2016	18.47	18.47	17.70	18.17	217,610	-0.30(-1.63%)
Dec 05, 2016	18.15	18.59	18.15	18.47	349,266	+0.51(+2.83%)
Dec 02, 2016	18.51	18.51	17.81	17.96	226,396	-0.55(-2.96%)
Dec 01, 2016	17.98	18.51	17.74	18.51	343,395	+0.85(+4.80%)
Nov 30, 2016	17.25	18.50	16.97	17.66	522,785	+0.79(+4.66%)
Nov 29, 2016	17.82	17.82	16.60	16.87	236,144	-0.96(-5.40%)
Nov 28, 2016	18.56	18.59	17.55	17.84	100,239	-0.61(-3.30%)
Nov 25, 2016	18.50	18.55	18.17	18.45	29,743	+0.07(+0.38%)
Nov 23, 2016		18.38	18.38	18.38	0	-0.08(-0.46%)
Nov 22, 2016	18.83	18.90	18.40	18.46	196,258	-0.16(-0.87%)
Nov 21, 2016	18.77	19.24	18.35	18.63	103,036	-0.20(-1.07%)
Nov 18, 2016	18.73	18.96	18.71	18.83	4,073	-0.03(-0.16%)
Nov 17, 2016	18.85	19.23	18.12	18.86	80,406	-0.20(-1.05%)
Nov 16, 2016	18.90	19.17	18.90	19.06	62,684	+0.12(+0.65%)
Nov 15, 2016	18.56	19.28	18.44	18.93	88,198	+0.45(+2.42%)
Nov 14, 2016	19.04	19.24	17.95	18.49	551,840	-0.72(-3.74%)
Nov 11, 2016	19.47	19.54	18.61	19.20	119,948	+0.17(+0.89%)
Nov 10, 2016	18.90	20.05	18.90	19.03	245,957	+0.15(+0.82%)
Nov 09, 2016	17.97	19.09	17.97	18.88	287,403	+1.07(+6.02%)
Nov 08, 2016	17.47	18.47	17.46	17.81	167,386	+0.05(+0.26%)
Nov 07, 2016	17.74	18.12	17.39	17.76	166,579	-0.05(-0.26%)
Nov 04, 2016	18.01	18.14	17.59	17.81	111,862	-0.13(-0.73%)
Nov 03, 2016	17.69	18.31	17.55	17.94	137,354	+0.39(+2.20%)
Nov 02, 2016	17.58	17.90	17.43	17.55	106,734	-0.42(-2.36%)
Nov 01, 2016	17.96	18.12	17.68	17.98	44,328	+0.22(+1.22%)
Oct 31, 2016	17.99	18.28	17.74	17.76	93,523	-0.59(-3.19%)
Oct 28, 2016	17.97	19.17	17.80	18.35	176,820	+0.39(+2.19%)
Oct 27, 2016	18.74	19.28	17.55	17.95	283,315	-0.83(-4.39%)
Oct 26, 2016	20.44	20.53	18.76	18.78	251,703	-1.66(-8.11%)
Oct 25, 2016	20.67	20.71	20.13	20.44	672,307	+0.42(+2.12%)
Oct 24, 2016	19.47	20.14	19.22	20.01	330,663	+0.76(+3.92%)
Oct 21, 2016	19.40	19.67	18.86	19.26	349,747	+0.30(+1.59%)
Oct 20, 2016	18.90	19.09	18.67	18.96	169,323	+0.20(+1.07%)
Oct 19, 2016	18.78	19.24	18.44	18.76	212,288	+0.25(+1.33%)
Oct 18, 2016	16.75	19.36	16.75	18.51	487,469	+1.49(+8.74%)
Oct 17, 2016	17.44	17.44	16.67	17.02	151,672	-0.42(-2.39%)
Oct 14, 2016	15.93	17.89	15.93	17.44	571,529	+0.59(+3.48%)
Oct 13, 2016	17.14	17.14	16.72	16.85	289,019	-0.08(-0.46%)
Oct 12, 2016	16.47	17.28	16.47	16.93	507,984	+0.56(+3.44%)
Oct 11, 2016	16.41	16.85	16.20	16.37	343,054	-0.27(-1.62%)
Oct 10, 2016	16.20	17.31	15.74	16.64	865,181	+0.23(+1.41%)
Oct 07, 2016	15.96	16.77	15.90	16.40	498,214	-0.19(-1.16%)
Oct 06, 2016	16.20	17.16	15.24	16.60	744,529	+0.32(+1.99%)
Oct 05, 2016	13.90	16.58	12.15	16.27	1,499,238	+1.23(+8.21%)

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.