Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.88	14.01	13.59	13.91	6,790	+0.15(+1.08%)
Jan 30, 2017	14.00	14.06	13.97	13.76	11,466	-0.44(-3.07%)
Jan 27, 2017	14.37	14.37	13.81	14.20	22,201	+0.08(+0.59%)
Jan 26, 2017	13.71	14.53	13.71	14.11	32,453	+0.32(+2.35%)
Jan 25, 2017	13.82	13.91	13.49	13.79	16,830	-0.01(-0.07%)
Jan 24, 2017	12.80	13.91	12.50	13.80	46,827	+1.01(+7.90%)
Jan 23, 2017	12.91	13.33	12.52	12.79	30,731	-0.39(-2.96%)
Jan 20, 2017	13.57	13.81	13.09	13.18	25,483	-0.63(-4.54%)
Jan 19, 2017	13.68	13.80	13.68	13.80	4,546	+0.12(+0.85%)
Jan 18, 2017	13.44	13.86	13.26	13.69	10,302	+0.25(+1.86%)
Jan 17, 2017	13.77	13.80	12.14	13.44	83,628	-0.57(-4.10%)
Jan 13, 2017		14.01	14.01	14.01	0	-0.41(-2.83%)
Jan 12, 2017	14.25	14.56	14.10	14.42	11,104	-0.14(-0.96%)
Jan 11, 2017	14.41	14.56	14.12	14.56	8,072	+0.03(+0.19%)
Jan 10, 2017	14.45	14.56	14.44	14.53	17,603	-0.03(-0.19%)
Jan 09, 2017	14.51	14.69	14.42	14.56	92,866	+0.20(+1.39%)
Jan 06, 2017	14.61	14.61	14.15	14.36	6,918	-0.15(-1.06%)
Jan 05, 2017	14.51	14.72	14.47	14.51	35,647	+0.10(+0.71%)
Jan 04, 2017	14.54	14.56	14.23	14.41	26,784	-0.15(-1.02%)
Jan 03, 2017	14.33	14.74	14.33	14.56	204,488	+0.55(+3.90%)
Dec 30, 2016		14.01	14.01	14.01	0	-0.13(-0.92%)
Dec 29, 2016	14.56	14.56	14.12	14.14	6,024	-0.45(-3.11%)
Dec 28, 2016	14.74	14.74	14.22	14.60	5,734	-0.15(-1.01%)
Dec 27, 2016	13.53	14.83	12.71	14.74	33,248	+1.21(+8.90%)
Dec 23, 2016		13.54	13.54	13.54	0	+0.05(+0.38%)
Dec 21, 2016		13.49	13.49	13.49	112	+0.25(+1.86%)
Dec 20, 2016	13.55	13.72	12.89	13.24	6,352	-0.38(-2.79%)
Dec 19, 2016	13.62	13.72	13.54	13.62	11,160	+0.02(+0.18%)
Dec 16, 2016	13.63	13.63	13.60	13.60	891	-0.13(-0.92%)
Dec 15, 2016	13.54	13.72	13.54	13.72	9,186	+0.06(+0.41%)
Dec 14, 2016	13.67	13.72	13.63	13.67	2,722	+0.17(+1.23%)
Dec 13, 2016	13.50	13.50	13.50	13.50	401	+0.00(+0.01%)
Dec 12, 2016	13.49	13.59	13.49	13.50	4,568	-0.10(-0.72%)
Dec 09, 2016	13.48	13.71	13.48	13.60	1,989	+0.00(+0.03%)
Dec 08, 2016	13.63	13.77	13.40	13.59	14,521	+0.06(+0.41%)
Dec 07, 2016	13.40	13.54	13.40	13.54	10,149	+0.18(+1.32%)
Dec 06, 2016	13.42	13.45	12.78	13.36	20,124	-0.08(-0.62%)
Dec 05, 2016	12.88	13.45	12.88	13.45	4,401	+0.23(+1.75%)
Dec 02, 2016	13.14	13.39	13.14	13.21	7,506	+0.07(+0.56%)
Dec 01, 2016	12.66	13.14	12.66	13.14	19,164	+0.57(+4.50%)
Nov 30, 2016	12.72	12.84	12.54	12.57	23,608	-0.04(-0.29%)
Nov 29, 2016	12.57	12.62	12.43	12.61	42,239	-0.05(-0.37%)
Nov 28, 2016	12.70	12.89	12.60	12.66	95,753	-0.05(-0.37%)
Nov 25, 2016	12.37	12.70	12.33	12.70	18,517	+0.16(+1.26%)
Nov 23, 2016		12.55	12.55	12.55	0	-0.40(-3.08%)
Nov 22, 2016	12.97	13.24	12.21	12.95	41,856	-0.01(-0.07%)
Nov 21, 2016	13.21	13.25	12.95	12.95	12,183	-0.06(-0.43%)
Nov 18, 2016	12.71	13.57	12.22	13.01	12,718	+0.12(+0.94%)
Nov 17, 2016	12.37	13.03	12.37	12.89	23,969	+0.28(+2.21%)
Nov 16, 2016	12.45	12.66	12.45	12.61	61,742	-0.05(-0.37%)
Nov 15, 2016	12.38	12.66	12.28	12.66	7,381	+0.32(+2.63%)
Nov 14, 2016	11.67	12.44	11.63	12.33	52,430	+0.74(+6.40%)
Nov 11, 2016	11.43	11.59	11.41	11.59	6,673	+0.19(+1.67%)
Nov 10, 2016	11.40	11.49	11.27	11.40	8,504	-0.00(-0.04%)
Nov 09, 2016	11.39	11.41	11.39	11.41	1,211	-0.01(-0.08%)
Nov 08, 2016	11.13	11.42	11.13	11.42	5,767	+0.24(+2.16%)
Nov 07, 2016	11.13	11.29	11.13	11.17	6,444	-0.16(-1.39%)
Nov 04, 2016	11.45	11.45	11.20	11.33	2,749	-0.02(-0.16%)
Nov 03, 2016	11.44	11.45	11.35	11.35	9,711	-0.06(-0.57%)
Nov 02, 2016	11.36	11.42	11.33	11.42	6,746	+0.06(+0.49%)
Nov 01, 2016	11.16	11.36	11.16	11.36	6,868	+0.01(+0.08%)
Oct 31, 2016	11.18	11.36	11.18	11.35	10,044	+0.17(+1.49%)
Oct 28, 2016	11.17	11.24	11.17	11.18	5,229	-0.02(-0.17%)
Oct 27, 2016	11.13	11.20	11.05	11.20	14,276	+0.06(+0.50%)
Oct 26, 2016	10.73	11.15	10.73	11.15	4,816	+0.14(+1.26%)
Oct 25, 2016	11.36	11.36	11.01	11.01	3,693	-0.15(-1.33%)
Oct 24, 2016	10.44	11.96	10.44	11.16	44,355	+0.89(+8.72%)
Oct 21, 2016	10.15	10.26	10.15	10.26	27,471	+0.17(+1.70%)
Oct 20, 2016	10.02	10.20	10.02	10.09	10,542	+0.02(+0.18%)
Oct 19, 2016	10.06	10.13	10.06	10.07	1,191	+0.05(+0.46%)
Oct 18, 2016	10.08	10.08	10.02	10.02	383	-0.09(-0.92%)
Oct 17, 2016	10.15	10.15	10.12	10.12	370	-0.08(-0.82%)
Oct 14, 2016	10.17	10.27	10.17	10.20	4,823	+0.14(+1.38%)
Oct 13, 2016	10.18	10.18	10.06	10.06	392	-0.10(-1.00%)
Oct 12, 2016	10.20	10.20	10.02	10.16	2,982	+0.04(+0.37%)
Oct 10, 2016	10.10	10.13	10.13	10.13	29	-0.06(-0.55%)
Oct 07, 2016	10.18	10.18	10.18	10.18	176	+0.07(+0.73%)
Oct 06, 2016	10.09	10.11	10.02	10.11	7,072	+0.09(+0.93%)
Oct 05, 2016	10.13	10.13	10.02	10.02	2,738	-0.06(-0.55%)
Oct 04, 2016	9.820	10.07	9.820	10.07	4,657	-0.03(-0.28%)
Oct 03, 2016	10.09	10.11	10.04	10.10	9,499	+0.05(+0.46%)
Sep 30, 2016	10.02	10.05	10.02	10.05	1,172	-0.01(-0.09%)
Sep 29, 2016	9.765	10.06	9.765	10.06	14,548	+0.28(+2.84%)
Sep 28, 2016	9.969	10.04	9.783	9.783	335,451	-0.06(-0.57%)
Sep 27, 2016	9.839	9.839	9.839	9.839	108	+0.00(+0.00%)
Sep 26, 2016	9.848	9.848	9.839	9.839	397	-0.02(-0.19%)
Sep 23, 2016	9.857	9.857	9.857	9.857	144	+0.11(+1.14%)
Sep 22, 2016	9.783	9.830	9.746	9.746	10,053	-0.06(-0.57%)
Sep 21, 2016	9.831	9.831	9.737	9.802	3,502	+0.11(+1.15%)
Sep 20, 2016	9.841	9.857	9.690	9.690	1,572	-0.05(-0.48%)
Sep 19, 2016	9.607	9.839	9.607	9.737	36,135	+0.15(+1.55%)
Sep 16, 2016	9.765	9.848	9.561	9.588	11,026	-0.05(-0.48%)
Sep 15, 2016	9.830	9.848	9.635	9.635	7,332	-0.13(-1.33%)
Sep 14, 2016	9.765	9.876	9.765	9.765	16,878	+0.02(+0.19%)
Sep 13, 2016	9.728	9.830	9.728	9.746	6,510	-0.03(-0.28%)
Sep 12, 2016	9.737	9.811	9.690	9.774	3,693	+0.04(+0.38%)
Sep 09, 2016	9.765	9.820	9.737	9.737	10,269	+0.00(+0.00%)
Sep 08, 2016	9.746	9.755	9.737	9.737	2,212	-0.02(-0.19%)
Sep 07, 2016	9.737	9.820	9.579	9.755	5,293	+0.05(+0.48%)
Sep 06, 2016	9.672	9.718	9.551	9.709	8,880	+0.04(+0.38%)
Sep 02, 2016	9.570	9.672	9.672	9.672	8,195	+0.12(+1.26%)
Sep 01, 2016	9.523	9.551	9.422	9.551	3,195	+0.01(+0.10%)
Aug 31, 2016	9.551	9.570	9.431	9.542	4,290	-0.03(-0.29%)
Aug 30, 2016	9.496	9.616	9.440	9.570	32,375	-0.01(-0.10%)
Aug 29, 2016	9.533	9.640	9.505	9.579	9,973	+0.01(+0.10%)
Aug 26, 2016	9.561	9.635	9.507	9.570	2,124	+0.04(+0.39%)
Aug 25, 2016	9.496	9.607	9.486	9.533	1,785	-0.08(-0.87%)
Aug 24, 2016	9.579	9.616	9.468	9.616	2,024	+0.02(+0.19%)
Aug 23, 2016	9.505	9.690	9.459	9.598	1,867	+0.13(+1.37%)
Aug 22, 2016	9.505	9.614	9.412	9.468	14,634	-0.07(-0.78%)
Aug 19, 2016	9.514	9.542	9.514	9.542	1,009	-0.04(-0.39%)
Aug 18, 2016	9.533	9.579	9.505	9.579	1,642	-0.02(-0.19%)
Aug 17, 2016	9.533	9.598	9.505	9.598	9,615	+0.03(+0.29%)
Aug 16, 2016	9.542	9.570	9.542	9.570	615	+0.01(+0.10%)
Aug 15, 2016	9.681	9.839	9.505	9.561	19,084	-0.09(-0.88%)
Aug 12, 2016	9.646	9.646	9.646	9.646	525	-0.19(-1.91%)
Aug 11, 2016	9.802	9.834	9.788	9.834	436	+0.05(+0.52%)
Aug 09, 2016	9.598	9.783	9.783	9.783	45	+0.03(+0.29%)
Aug 05, 2016	9.922	9.755	9.755	9.755	66	+0.12(+1.25%)
Aug 04, 2016	9.806	9.806	9.635	9.635	595	-0.10(-1.05%)
Aug 03, 2016	9.737	9.737	9.690	9.737	11,351	+0.17(+1.74%)
Aug 02, 2016	9.700	9.774	9.561	9.570	4,194	-0.25(-2.55%)
Aug 01, 2016	9.552	9.867	9.551	9.820	3,690	+0.36(+3.80%)
Jul 29, 2016	9.711	9.711	9.460	9.460	3,743	-0.07(-0.76%)
Jul 28, 2016	9.616	9.616	9.524	9.533	4,542	-0.06(-0.68%)
Jul 27, 2016	9.607	9.867	9.570	9.598	4,900	-0.27(-2.73%)
Jul 25, 2016	9.969	9.867	9.867	9.867	14	-0.10(-1.02%)
Jul 22, 2016	9.950	10.06	9.950	9.969	2,541	+0.05(+0.47%)
Jul 21, 2016	9.931	10.06	9.922	9.922	989	+0.04(+0.38%)
Jul 20, 2016	9.867	9.885	9.867	9.885	1,261	+0.01(+0.09%)
Jul 19, 2016	9.876	9.876	9.876	9.876	651	+0.02(+0.19%)
Jul 18, 2016	9.857	9.857	9.857	9.857	278	-0.02(-0.19%)
Jul 15, 2016	9.830	9.876	9.830	9.876	1,379	-0.04(-0.42%)
Jul 14, 2016	9.746	10.01	9.746	9.917	1,919	+0.17(+1.75%)
Jul 12, 2016	9.987	9.746	9.746	9.746	173	-0.29(-2.87%)
Jul 11, 2016	9.598	10.07	9.598	10.03	6,856	+0.53(+5.56%)
Jul 08, 2016	9.505	9.644	9.644	9.505	703	-0.14(-1.44%)
Jul 07, 2016	9.728	9.728	9.551	9.644	677	-0.15(-1.50%)
Jul 05, 2016	10.12	10.12	9.783	9.791	1,887	+0.19(+2.01%)
Jul 01, 2016	9.422	9.598	9.598	9.598	2,911	+0.08(+0.84%)
Jun 30, 2016	9.459	9.518	9.394	9.518	5,411	+0.05(+0.53%)
Jun 29, 2016	9.468	9.468	9.468	9.468	222	-0.10(-1.07%)
Jun 28, 2016	9.368	9.570	9.366	9.570	5,043	+0.19(+2.08%)
Jun 27, 2016	9.486	9.486	9.282	9.375	6,159	-0.22(-2.32%)
Jun 24, 2016	9.561	9.598	9.380	9.598	3,089	-0.19(-1.90%)
Jun 23, 2016	9.857	9.857	9.737	9.783	6,990	+0.04(+0.38%)
Jun 22, 2016	9.746	9.746	9.746	9.746	456	+0.00(+0.00%)
Jun 21, 2016	9.746	9.746	9.737	9.746	656	+0.00(+0.00%)
Jun 20, 2016	9.737	9.746	9.737	9.746	614	-0.14(-1.41%)
Jun 17, 2016	9.746	9.922	9.737	9.885	18,636	+0.14(+1.43%)
Jun 16, 2016	9.783	9.913	9.746	9.746	1,601	-0.08(-0.85%)
Jun 15, 2016	9.950	10.01	9.830	9.830	2,967	-0.12(-1.21%)
Jun 14, 2016	9.987	10.13	9.894	9.950	10,196	-0.09(-0.92%)
Jun 13, 2016	10.07	10.09	9.830	10.04	60,745	-0.08(-0.82%)
Jun 10, 2016	10.04	10.14	9.894	10.13	3,832	+0.14(+1.39%)
Jun 09, 2016	9.904	10.17	9.904	9.987	11,192	-0.15(-1.46%)
Jun 08, 2016	9.996	10.17	9.987	10.14	19,790	+0.09(+0.92%)
Jun 07, 2016	9.941	10.17	9.876	10.04	9,158	+0.04(+0.37%)
Jun 06, 2016	9.932	10.10	9.774	10.01	8,029	+0.03(+0.28%)
Jun 03, 2016	9.941	9.978	9.941	9.978	939	-0.01(-0.09%)
Jun 02, 2016	10.02	10.04	9.952	9.987	8,504	-0.01(-0.09%)
Jun 01, 2016	9.857	10.06	9.857	9.996	14,891	-0.06(-0.65%)
May 31, 2016	9.950	10.11	9.950	10.06	36,594	+0.17(+1.69%)
May 27, 2016	9.904	9.894	9.894	9.894	7,440	-0.16(-1.57%)
May 26, 2016	10.06	10.11	10.02	10.05	14,437	+0.01(+0.09%)
May 25, 2016	9.885	10.06	9.885	10.04	8,760	+0.08(+0.84%)
May 24, 2016	9.922	9.969	9.913	9.959	21,111	+0.04(+0.37%)
May 23, 2016	9.848	9.922	9.783	9.922	5,143	+0.18(+1.81%)
May 20, 2016	9.728	9.987	9.728	9.746	8,752	+0.10(+1.06%)
May 19, 2016	9.709	9.987	9.616	9.644	1,989	-0.04(-0.38%)
May 18, 2016	9.616	9.904	9.616	9.681	17,470	+0.05(+0.48%)
May 17, 2016	9.737	9.737	9.598	9.635	31,707	-0.16(-1.61%)
May 16, 2016	9.932	9.950	9.792	9.792	14,209	-0.04(-0.37%)
May 13, 2016	9.830	9.987	9.644	9.829	42,608	+0.15(+1.52%)
May 12, 2016	9.830	9.950	9.663	9.681	13,505	-0.07(-0.76%)
May 11, 2016	9.653	10.01	9.653	9.755	15,146	-0.02(-0.19%)
May 10, 2016	9.748	9.774	9.616	9.774	1,151	+0.03(+0.29%)
May 09, 2016	10.02	10.02	9.644	9.746	51,747	-0.26(-2.60%)
May 06, 2016	9.533	10.01	9.468	10.01	39,337	+0.51(+5.37%)
May 05, 2016	9.366	9.496	9.301	9.496	6,035	+0.12(+1.29%)
May 04, 2016	9.496	9.570	9.338	9.375	11,879	-0.16(-1.65%)
May 03, 2016	9.412	9.626	9.412	9.533	125,283	+0.06(+0.69%)
May 02, 2016	9.329	9.653	9.282	9.468	13,833	+0.06(+0.59%)
Apr 29, 2016	9.357	9.412	9.357	9.412	1,294	-0.02(-0.20%)
Apr 28, 2016	9.459	9.598	9.431	9.431	4,684	-0.13(-1.36%)
Apr 27, 2016	9.570	9.570	9.394	9.561	3,615	-0.03(-0.29%)
Apr 26, 2016	9.681	9.681	9.496	9.588	218,726	-0.14(-1.43%)
Apr 25, 2016	9.486	9.839	9.468	9.728	6,059	+0.29(+3.05%)
Apr 22, 2016	9.496	9.783	9.322	9.440	36,576	+0.01(+0.10%)
Apr 21, 2016	9.273	9.561	9.069	9.431	36,045	+0.24(+2.62%)
Apr 20, 2016	9.231	9.273	9.106	9.190	1,341	+0.04(+0.41%)
Apr 19, 2016	9.162	9.180	9.097	9.153	6,574	+0.02(+0.20%)
Apr 18, 2016	9.190	9.255	9.125	9.134	1,460	-0.05(-0.50%)
Apr 15, 2016	9.180	9.264	9.180	9.180	5,959	-0.03(-0.30%)
Apr 14, 2016	9.227	9.227	9.190	9.208	2,747	-0.06(-0.60%)
Apr 13, 2016	9.106	9.264	8.986	9.264	19,359	+0.09(+1.01%)
Apr 12, 2016	9.190	9.190	9.051	9.171	5,722	-0.02(-0.20%)
Apr 11, 2016	9.190	9.273	9.190	9.190	1,275	-0.09(-1.00%)
Apr 07, 2016	9.375	9.282	9.282	9.282	36	-0.09(-0.99%)
Apr 06, 2016	9.375	9.375	9.375	9.375	374	-0.00(-0.00%)
Apr 04, 2016	9.533	9.375	9.375	9.375	24	-0.05(-0.52%)
Apr 01, 2016	9.542	9.542	9.425	9.425	883	+0.00(+0.03%)
Mar 31, 2016	9.344	9.533	9.329	9.422	3,317	-0.01(-0.11%)
Mar 30, 2016	9.551	9.570	9.412	9.432	1,144	+0.02(+0.21%)
Mar 29, 2016	9.310	9.626	9.301	9.412	18,648	+0.11(+1.20%)
Mar 28, 2016	9.375	9.399	9.287	9.301	2,706	-0.01(-0.10%)
Mar 24, 2016	9.310	9.310	9.310	9.310	107	+0.02(+0.20%)
Mar 23, 2016	9.282	9.320	9.282	9.292	1,381	+0.01(+0.10%)
Mar 22, 2016	9.282	9.282	9.282	9.282	164	+0.00(+0.00%)
Mar 21, 2016	9.459	9.459	9.282	9.282	6,548	-0.17(-1.77%)
Mar 18, 2016	9.366	9.449	9.338	9.449	506	-0.04(-0.39%)
Mar 17, 2016	9.273	9.486	9.273	9.486	842	+0.09(+0.99%)
Mar 16, 2016	9.292	9.394	9.292	9.394	400	+0.08(+0.90%)
Mar 15, 2016	9.542	9.542	9.310	9.310	1,134	-0.19(-2.05%)
Mar 14, 2016	9.440	9.514	9.274	9.505	4,762	+0.14(+1.49%)
Mar 11, 2016	9.505	9.514	9.097	9.366	8,940	+0.04(+0.40%)
Mar 09, 2016	9.153	9.329	9.329	9.329	17	+0.13(+1.41%)
Mar 08, 2016	9.255	9.255	9.114	9.199	1,312	-0.04(-0.40%)
Mar 07, 2016	9.069	9.477	9.005	9.236	4,706	+0.05(+0.50%)
Mar 04, 2016	9.162	9.190	9.051	9.190	12,831	-0.14(-1.49%)
Mar 03, 2016	9.464	9.486	9.329	9.329	1,848	-0.15(-1.56%)
Mar 02, 2016	9.375	9.477	9.375	9.477	965	+0.01(+0.10%)
Mar 01, 2016	9.551	9.561	9.339	9.468	4,958	-0.08(-0.87%)
Feb 29, 2016	9.607	9.737	9.551	9.551	3,431	+0.08(+0.88%)
Feb 26, 2016	9.375	9.561	9.218	9.468	7,060	+0.16(+1.69%)
Feb 25, 2016	9.292	9.598	9.153	9.310	16,005	+0.18(+1.93%)
Feb 24, 2016	9.273	9.282	9.134	9.134	1,198	-0.01(-0.10%)
Feb 23, 2016	9.329	9.329	9.134	9.143	4,704	-0.27(-2.86%)
Feb 22, 2016	9.505	9.689	9.412	9.412	6,441	+0.00(+0.00%)
Feb 19, 2016	9.533	9.565	9.412	9.412	3,554	-0.08(-0.88%)
Feb 18, 2016	9.514	9.514	9.422	9.496	4,860	+0.06(+0.69%)
Feb 17, 2016	9.292	9.663	9.292	9.431	5,850	-0.04(-0.44%)
Feb 16, 2016	9.644	9.644	9.320	9.473	191,764	-0.07(-0.73%)
Feb 12, 2016	9.384	9.542	9.542	9.542	970	+0.22(+2.39%)
Feb 11, 2016	9.282	9.412	9.255	9.320	6,691	-0.14(-1.47%)
Feb 10, 2016	9.542	9.561	9.375	9.459	8,798	-0.08(-0.87%)
Feb 09, 2016	9.403	9.561	9.329	9.542	4,473	+0.05(+0.49%)
Feb 08, 2016	9.681	9.755	9.394	9.496	166,733	-0.24(-2.48%)
Feb 05, 2016	9.737	9.737	9.737	9.737	5,511	+0.01(+0.10%)
Feb 04, 2016	9.728	9.728	9.728	9.728	351	-0.05(-0.47%)
Feb 02, 2016	9.737	9.774	9.774	9.774	150	+0.26(+2.73%)

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.