Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.32	13.32	13.14	13.15	6,239	+0.00(+0.00%)
Jul 28, 2017	13.12	13.15	13.11	13.15	3,481	+0.08(+0.61%)
Jul 27, 2017	13.05	13.11	13.05	13.07	607	-0.06(-0.46%)
Jul 26, 2017	13.06	13.55	13.05	13.13	7,057	+0.00(+0.00%)
Jul 25, 2017	13.17	13.26	13.13	13.13	4,503	-0.08(-0.61%)
Jul 24, 2017	13.16	13.26	13.15	13.21	7,152	-0.07(-0.50%)
Jul 21, 2017	13.52	13.67	13.25	13.28	4,033	-0.10(-0.77%)
Jul 20, 2017	13.31	13.62	13.31	13.38	5,184	+0.07(+0.53%)
Jul 19, 2017	13.35	13.35	13.31	13.31	1,150	-0.02(-0.17%)
Jul 18, 2017	13.35	13.35	13.18	13.33	3,338	+0.12(+0.88%)
Jul 17, 2017	13.27	13.27	13.22	13.22	225	-0.06(-0.48%)
Jul 14, 2017	13.24	13.32	13.24	13.28	609	+0.15(+1.14%)
Jul 12, 2017		13.13	13.13	13.13	0	+0.08(+0.61%)
Jul 11, 2017	13.11	14.39	13.05	13.05	16,216	-0.25(-1.88%)
Jul 10, 2017	13.48	13.48	13.08	13.30	550	+0.25(+1.92%)
Jul 07, 2017	13.06	13.60	13.05	13.05	15,181	+0.00(+0.00%)
Jul 06, 2017	13.06	13.07	13.05	13.05	6,507	-0.03(-0.24%)
Jul 05, 2017	13.06	13.12	13.06	13.08	4,356	-0.06(-0.45%)
Jul 03, 2017	13.26	13.26	13.14	13.14	2,020	+0.03(+0.23%)
Jun 30, 2017	13.32	13.32	13.11	13.11	2,522	-0.28(-2.09%)
Jun 29, 2017	13.32	13.39	13.08	13.39	3,404	+0.04(+0.30%)
Jun 28, 2017	13.27	13.43	13.25	13.35	4,482	+0.01(+0.07%)
Jun 27, 2017	13.27	13.50	13.24	13.34	6,429	+0.07(+0.53%)
Jun 26, 2017	13.28	13.52	13.27	13.27	2,291	+0.04(+0.28%)
Jun 23, 2017	13.27	13.39	13.23	13.23	7,685	-0.02(-0.12%)
Jun 22, 2017	13.11	13.25	13.11	13.25	6,759	+0.14(+1.06%)
Jun 21, 2017	13.09	13.12	13.09	13.11	2,112	+0.03(+0.25%)
Jun 19, 2017				13.08	23	-0.00(-0.02%)
Jun 15, 2017				13.08	23	-0.03(-0.22%)
Jun 14, 2017	13.19	13.22	13.02	13.11	6,282	-0.08(-0.61%)
Jun 13, 2017	13.26	13.26	13.19	13.19	2,423	-0.02(-0.15%)
Jun 12, 2017	13.30	13.30	13.21	13.21	1,015	+0.03(+0.23%)
Jun 09, 2017	13.18	13.18	13.18	13.18	1,200	-0.07(-0.53%)
Jun 07, 2017		13.25	13.25	13.25	0	+0.10(+0.76%)
Jun 06, 2017	13.10	13.38	13.10	13.15	11,041	+0.04(+0.31%)
Jun 05, 2017	13.12	13.13	13.11	13.11	1,364	-0.06(-0.46%)
Jun 02, 2017	13.02	13.31	13.02	13.17	3,319	+0.06(+0.42%)
Jun 01, 2017	13.21	13.21	13.11	13.11	3,833	-0.09(-0.65%)
May 31, 2017	13.16	13.20	13.12	13.20	4,022	+0.05(+0.38%)
May 30, 2017	13.10	13.15	13.10	13.15	945	+0.06(+0.46%)
May 26, 2017	13.09	13.09	13.03	13.09	5,077	+0.03(+0.23%)
May 25, 2017	13.07	13.09	13.00	13.06	8,854	+0.04(+0.31%)
May 23, 2017		13.02	13.02	13.02	0	+0.01(+0.08%)
May 22, 2017	13.02	13.02	13.01	13.01	1,208	-0.12(-0.91%)
May 19, 2017	13.12	13.13	12.98	13.13	1,620	+0.00(+0.00%)
May 18, 2017	13.50	13.50	13.05	13.13	5,371	+0.08(+0.61%)
May 17, 2017	13.05	13.07	13.05	13.05	1,670	+0.07(+0.52%)
May 16, 2017	13.05	13.05	12.98	12.98	425	+0.03(+0.25%)
May 15, 2017	12.95	12.95	12.94	12.95	5,527	+0.00(+0.00%)
May 12, 2017	13.07	13.08	12.91	12.95	8,525	+0.08(+0.62%)
May 11, 2017	12.85	12.91	12.85	12.87	3,905	+0.01(+0.08%)
May 10, 2017	12.88	12.88	12.83	12.86	3,145	-0.03(-0.23%)
May 09, 2017	12.92	13.09	12.82	12.89	27,242	+0.01(+0.08%)
May 08, 2017	12.66	12.88	12.66	12.88	9,698	+0.10(+0.80%)
May 05, 2017	12.76	12.89	12.76	12.78	8,928	+0.02(+0.15%)
May 04, 2017	12.98	12.98	12.72	12.76	11,104	-0.11(-0.86%)
May 03, 2017	12.87	12.88	12.87	12.87	1,682	-0.02(-0.16%)
May 02, 2017	12.84	13.00	12.84	12.89	7,545	-0.07(-0.54%)
May 01, 2017	12.90	12.96	12.86	12.96	3,268	+0.03(+0.23%)
Apr 28, 2017	13.28	13.28	12.89	12.93	1,156	+0.04(+0.27%)
Apr 27, 2017	12.92	12.92	12.89	12.89	544	+0.06(+0.51%)
Apr 26, 2017	12.82	12.84	12.82	12.83	2,035	+0.01(+0.08%)
Apr 25, 2017	12.75	12.83	12.75	12.82	6,965	-0.02(-0.18%)
Apr 24, 2017	12.86	12.86	12.84	12.84	3,249	-0.16(-1.22%)
Apr 21, 2017	13.00	13.00	13.00	13.00	558	+0.02(+0.16%)
Apr 20, 2017	13.24	13.24	12.93	12.98	4,283	+0.04(+0.31%)
Apr 19, 2017	12.82	12.94	12.82	12.94	1,454	-0.07(-0.54%)
Apr 18, 2017	12.97	13.01	12.97	13.01	3,206	+0.12(+0.93%)
Apr 17, 2017	12.95	12.95	12.88	12.89	3,434	-0.06(-0.46%)
Apr 13, 2017	12.85	12.93	12.84	12.95	8,268	+0.06(+0.46%)
Apr 12, 2017	12.84	12.89	12.75	12.89	10,114	+0.01(+0.08%)
Apr 11, 2017	12.82	12.88	12.82	12.88	2,502	+0.05(+0.39%)
Apr 10, 2017	12.79	12.86	12.79	12.83	4,052	+0.05(+0.39%)
Apr 07, 2017	12.78	12.78	12.78	12.78	200	+0.06(+0.45%)
Apr 06, 2017	12.71	12.74	12.69	12.72	7,381	+0.01(+0.11%)
Apr 05, 2017	12.76	12.76	12.71	12.71	1,455	-0.07(-0.55%)
Apr 04, 2017	12.78	12.78	12.78	12.78	706	-0.03(-0.23%)
Apr 03, 2017	12.69	12.81	12.69	12.81	1,125	+0.04(+0.31%)
Mar 31, 2017	12.81	12.81	12.77	12.77	868	-0.04(-0.31%)
Mar 30, 2017	12.80	12.81	12.71	12.81	2,841	+0.06(+0.47%)
Mar 29, 2017	12.74	12.79	12.71	12.75	12,012	+0.03(+0.24%)
Mar 28, 2017	12.69	12.72	12.63	12.72	1,981	+0.07(+0.55%)
Mar 27, 2017	12.78	12.78	12.64	12.65	5,751	+0.02(+0.18%)
Mar 24, 2017	12.65	12.65	12.60	12.63	5,512	-0.02(-0.18%)
Mar 23, 2017	12.65	12.69	12.62	12.65	4,747	+0.03(+0.24%)
Mar 22, 2017	12.73	12.78	12.61	12.62	7,215	-0.01(-0.08%)
Mar 21, 2017	12.63	12.65	12.60	12.63	1,948	+0.03(+0.24%)
Mar 20, 2017	12.50	12.60	12.50	12.60	2,975	+0.05(+0.40%)
Mar 17, 2017	12.55	12.58	12.51	12.55	4,378	+0.07(+0.56%)
Mar 16, 2017	12.63	12.63	12.47	12.48	4,380	-0.10(-0.79%)
Mar 15, 2017	12.54	12.58	12.40	12.58	4,738	+0.03(+0.24%)
Mar 14, 2017	12.54	12.55	12.38	12.55	8,086	+0.07(+0.56%)
Mar 13, 2017	12.51	12.51	12.48	12.48	300	-0.02(-0.16%)
Mar 10, 2017	12.76	12.76	12.50	12.50	3,248	-0.07(-0.56%)
Mar 09, 2017	12.70	12.70	12.50	12.57	6,753	-0.13(-1.05%)
Mar 08, 2017	12.77	12.77	12.63	12.70	5,318	-0.10(-0.76%)
Mar 07, 2017	12.80	12.80	12.80	12.80	1,401	+0.00(+0.00%)
Mar 06, 2017	12.80	12.82	12.80	12.80	3,600	-0.04(-0.29%)
Mar 03, 2017	12.76	12.90	12.76	12.84	10,628	-0.11(-0.87%)
Mar 02, 2017	12.94	12.96	12.90	12.95	8,420	+0.01(+0.07%)
Mar 01, 2017	12.91	12.95	12.90	12.94	2,577	-0.06(-0.46%)
Feb 28, 2017	12.96	13.01	12.95	13.00	3,597	+0.07(+0.54%)
Feb 27, 2017	13.01	13.01	12.92	12.93	2,718	-0.08(-0.61%)
Feb 24, 2017	12.97	13.01	12.86	13.01	12,800	-0.01(-0.08%)
Feb 23, 2017	12.98	13.02	12.93	13.02	3,663	+0.10(+0.77%)
Feb 22, 2017	12.95	13.00	12.92	12.92	1,912	-0.01(-0.06%)
Feb 21, 2017	12.90	12.95	12.88	12.93	7,946	+0.06(+0.46%)
Feb 17, 2017		12.87	12.87	12.87	0	-0.12(-0.93%)
Feb 16, 2017	13.02	13.02	12.98	12.99	1,050	-0.08(-0.61%)
Feb 15, 2017	13.05	13.08	13.02	13.07	3,603	-0.04(-0.31%)
Feb 14, 2017	13.11	13.11	13.11	13.11	1,476	-0.12(-0.90%)
Feb 13, 2017	13.15	13.23	13.15	13.23	1,181	+0.03(+0.22%)
Feb 10, 2017	13.20	13.20	13.20	13.20	939	+0.00(+0.00%)
Feb 09, 2017	13.20	13.22	13.20	13.20	2,295	-0.03(-0.26%)
Feb 08, 2017	13.21	13.27	13.21	13.23	4,819	+0.06(+0.49%)
Feb 07, 2017	13.16	13.17	13.15	13.17	2,505	+0.04(+0.30%)
Feb 06, 2017	13.16	13.16	13.13	13.13	214	+0.05(+0.38%)
Feb 03, 2017	13.18	13.18	13.03	13.08	706	-0.07(-0.50%)
Feb 02, 2017	13.12	13.15	13.12	13.15	1,822	+0.06(+0.43%)
Feb 01, 2017	13.13	13.13	13.09	13.09	1,054	-0.07(-0.51%)
Jan 31, 2017	13.28	13.28	13.06	13.16	4,706	+0.10(+0.74%)
Jan 30, 2017	13.02	13.07	13.01	13.06	2,476	+0.00(+0.00%)
Jan 27, 2017	13.06	13.06	13.05	13.06	2,935	+0.04(+0.31%)
Jan 26, 2017	12.93	13.05	12.93	13.02	4,901	+0.02(+0.15%)
Jan 25, 2017	13.07	13.07	12.95	13.00	12,651	-0.12(-0.89%)
Jan 24, 2017	13.10	13.13	13.10	13.12	1,234	+0.03(+0.20%)
Jan 23, 2017	13.07	13.13	13.07	13.09	4,949	-0.02(-0.16%)
Jan 20, 2017	13.11	13.11	13.11	13.11	765	+0.00(+0.00%)
Jan 19, 2017	13.18	13.18	13.07	13.11	4,654	-0.10(-0.76%)
Jan 18, 2017	13.13	13.22	13.13	13.21	10,169	+0.06(+0.46%)
Jan 17, 2017	13.25	13.29	13.10	13.15	26,849	-0.05(-0.38%)
Jan 13, 2017		13.20	13.20	13.20	0	-0.07(-0.53%)
Jan 12, 2017	13.33	13.34	13.27	13.27	5,165	-0.03(-0.23%)
Jan 11, 2017	13.27	13.32	13.24	13.30	7,258	-0.06(-0.45%)
Jan 10, 2017	13.36	13.37	13.35	13.36	1,701	+0.03(+0.23%)
Jan 09, 2017	13.35	13.40	13.31	13.33	22,118	-0.07(-0.51%)
Jan 06, 2017	13.36	13.40	13.36	13.40	3,271	+0.13(+0.99%)
Jan 05, 2017	13.18	13.30	13.18	13.27	15,578	+0.12(+0.89%)
Jan 04, 2017	13.35	13.45	13.00	13.15	118,804	-0.38(-2.81%)
Jan 03, 2017	13.30	13.80	13.30	13.53	6,108	+0.14(+1.05%)
Dec 30, 2016		13.39	13.39	13.39	0	-0.25(-1.87%)
Dec 29, 2016	13.85	13.85	13.51	13.64	2,597	+0.03(+0.25%)
Dec 28, 2016	13.61	13.77	13.42	13.61	14,630	+0.11(+0.81%)
Dec 27, 2016	13.53	13.53	13.49	13.50	595	+0.07(+0.52%)
Dec 23, 2016		13.43	13.43	13.43	0	-0.04(-0.30%)
Dec 22, 2016	13.28	13.47	13.28	13.47	7,397	+0.12(+0.94%)
Dec 21, 2016	13.38	13.40	13.29	13.35	6,744	+0.10(+0.76%)
Dec 20, 2016	13.34	13.34	13.19	13.24	7,048	-0.28(-2.06%)
Dec 19, 2016	13.31	13.63	13.29	13.52	3,978	-0.03(-0.20%)
Dec 16, 2016	13.65	13.65	13.55	13.55	1,434	+0.10(+0.74%)
Dec 15, 2016	13.45	13.45	13.45	13.45	200	+0.13(+0.98%)
Dec 14, 2016	13.31	13.41	13.31	13.32	5,054	+0.04(+0.30%)
Dec 13, 2016	13.39	13.40	13.26	13.28	2,484	-0.03(-0.23%)
Dec 12, 2016	13.50	13.54	13.24	13.31	11,157	-0.48(-3.49%)
Dec 09, 2016	14.37	14.45	13.78	13.79	2,959	+0.14(+1.04%)
Dec 08, 2016	13.42	14.50	13.42	13.65	7,543	+0.24(+1.79%)
Dec 07, 2016	13.22	13.60	13.22	13.41	7,625	-0.14(-1.06%)
Dec 06, 2016	13.47	13.55	13.47	13.55	1,094	+0.35(+2.68%)
Dec 05, 2016	13.31	13.56	13.20	13.20	6,010	-0.23(-1.71%)
Dec 02, 2016	13.47	13.49	13.43	13.43	2,137	-0.01(-0.09%)
Dec 01, 2016	13.50	13.50	13.40	13.44	6,009	+0.01(+0.09%)
Nov 30, 2016	13.60	13.60	13.31	13.43	5,397	-0.17(-1.25%)
Nov 29, 2016	13.38	13.60	13.38	13.60	1,549	-0.05(-0.37%)
Nov 28, 2016	13.31	13.65	13.31	13.65	9,125	+0.11(+0.81%)
Nov 25, 2016	13.60	13.60	13.14	13.54	108,540	-0.06(-0.43%)
Nov 23, 2016		13.60	13.60	13.60	0	+0.10(+0.73%)
Nov 22, 2016	14.09	14.09	13.50	13.50	15,954	-0.71(-4.99%)
Nov 21, 2016	14.11	14.21	14.11	14.21	501	-0.21(-1.47%)
Nov 18, 2016	14.42	14.42	14.42	14.42	295	+0.60(+4.35%)
Nov 17, 2016	13.98	14.01	13.82	13.82	3,150	-0.20(-1.41%)
Nov 16, 2016	13.76	14.02	13.75	14.02	1,037	+0.27(+1.94%)
Nov 15, 2016	13.83	14.48	13.75	13.75	9,928	-0.27(-1.93%)
Nov 14, 2016	14.38	14.38	13.69	14.02	5,885	-0.38(-2.66%)
Nov 11, 2016	14.68	14.68	14.40	14.40	2,425	+0.38(+2.72%)
Nov 10, 2016	14.24	14.24	13.96	14.02	4,347	-0.22(-1.53%)
Nov 09, 2016	14.23	14.23	14.23	14.24	2,175	-0.18(-1.25%)
Nov 08, 2016	14.34	14.46	14.24	14.42	3,001	-0.38(-2.59%)
Nov 07, 2016	14.80	14.80	14.70	14.80	1,269	-0.10(-0.65%)
Nov 04, 2016	15.00	15.00	14.28	14.90	8,081	+0.63(+4.40%)
Nov 03, 2016	14.47	14.47	14.27	14.27	357	-0.04(-0.25%)
Nov 02, 2016	14.44	14.44	14.31	14.31	2,156	-0.13(-0.92%)
Nov 01, 2016	14.48	14.50	14.44	14.44	4,262	-0.05(-0.35%)
Oct 31, 2016	14.39	15.20	14.35	14.49	3,446	+0.27(+1.90%)
Oct 28, 2016	14.47	14.47	14.03	14.22	5,164	+0.06(+0.42%)
Oct 27, 2016	14.99	14.99	14.15	14.16	1,565	-0.22(-1.53%)
Oct 26, 2016	14.54	14.54	14.38	14.38	1,757	-0.05(-0.34%)
Oct 25, 2016	14.12	14.43	14.12	14.43	1,719	+0.11(+0.77%)
Oct 24, 2016	14.30	14.32	14.25	14.32	3,510	-0.08(-0.59%)
Oct 21, 2016	14.27	14.40	14.27	14.40	2,448	+0.11(+0.79%)
Oct 20, 2016	14.29	14.29	14.13	14.29	667	+0.01(+0.07%)
Oct 19, 2016	14.13	14.28	14.13	14.28	1,351	+0.16(+1.13%)
Oct 18, 2016	14.14	14.14	14.12	14.12	2,227	-0.16(-1.12%)
Oct 17, 2016	14.40	14.40	14.28	14.28	3,152	-0.26(-1.79%)
Oct 14, 2016	14.54	14.54	14.54	14.54	1,858	-0.00(-0.00%)
Oct 13, 2016	14.78	14.78	14.54	14.54	2,082	-0.27(-1.82%)
Oct 12, 2016	14.84	14.84	14.81	14.81	1,091	-0.10(-0.70%)
Oct 10, 2016	14.95	14.91	14.91	14.91	1,000	-0.03(-0.17%)
Oct 06, 2016	14.97	14.94	14.94	14.94	600	-0.10(-0.67%)
Oct 04, 2016	15.11	15.11	15.04	15.04	91	-0.16(-1.05%)
Oct 03, 2016	15.18	15.20	15.15	15.20	976	+0.20(+1.33%)
Sep 30, 2016	15.20	15.20	14.81	15.00	1,594	-0.20(-1.32%)
Sep 29, 2016	15.19	15.20	15.19	15.20	464	+0.00(+0.00%)
Sep 28, 2016	14.95	15.20	14.95	15.20	2,962	+0.47(+3.19%)
Sep 27, 2016	14.76	15.05	14.72	14.73	2,012	-0.19(-1.24%)
Sep 26, 2016	14.91	14.92	14.91	14.92	2,152	+0.12(+0.78%)
Sep 21, 2016	14.55	14.80	14.80	14.80	1,600	+0.17(+1.16%)
Sep 20, 2016	14.90	14.90	14.62	14.63	576	+0.01(+0.07%)
Sep 19, 2016	15.07	15.20	14.58	14.62	4,870	-0.39(-2.58%)
Sep 16, 2016	15.10	15.10	15.01	15.01	305	-0.09(-0.62%)
Sep 15, 2016	15.10	15.10	14.87	15.10	2,867	+0.23(+1.55%)
Sep 14, 2016	14.94	14.94	14.87	14.87	724	+0.17(+1.13%)
Sep 13, 2016	14.70	14.85	14.70	14.70	1,902	+0.02(+0.16%)
Sep 12, 2016	14.79	14.79	14.68	14.68	3,463	-0.17(-1.16%)
Sep 09, 2016	15.02	15.02	14.85	14.85	1,350	-0.18(-1.18%)
Sep 08, 2016	15.07	15.10	14.91	15.03	4,191	-0.04(-0.27%)
Sep 07, 2016	15.09	15.10	15.01	15.07	4,140	+0.07(+0.46%)
Sep 06, 2016	14.86	15.10	14.86	15.00	5,627	-0.07(-0.43%)
Sep 02, 2016	14.97	15.07	15.07	15.07	2,400	+0.10(+0.66%)
Sep 01, 2016	14.97	14.97	14.97	14.97	495	+0.06(+0.38%)
Aug 31, 2016	15.10	15.10	14.78	14.91	4,914	-0.19(-1.26%)
Aug 30, 2016	15.01	15.10	15.01	15.10	4,252	+0.08(+0.54%)
Aug 29, 2016	14.76	15.06	14.76	15.02	6,047	+0.24(+1.60%)
Aug 26, 2016	15.10	15.10	14.78	14.78	3,732	-0.21(-1.39%)
Aug 25, 2016	14.83	14.99	14.82	14.99	2,715	+0.14(+0.94%)
Aug 24, 2016	14.91	14.91	14.85	14.85	2,831	-0.12(-0.79%)
Aug 23, 2016	14.92	14.97	14.88	14.97	941	-0.13(-0.87%)
Aug 22, 2016	15.13	15.13	15.09	15.10	1,730	-0.10(-0.66%)
Aug 19, 2016	15.20	15.20	15.20	15.20	502	+0.03(+0.20%)
Aug 18, 2016	15.09	15.17	14.90	15.17	4,574	+0.02(+0.13%)
Aug 16, 2016	15.15	15.15	15.11	15.15	1	+0.08(+0.53%)
Aug 15, 2016	15.30	15.30	15.07	15.07	2,022	-0.23(-1.50%)
Aug 12, 2016	15.30	15.30	15.30	15.30	1,346	+0.08(+0.50%)
Aug 11, 2016	15.12	15.22	15.12	15.22	702	-0.08(-0.50%)
Aug 10, 2016	15.30	15.30	15.30	15.30	498	+0.11(+0.75%)
Aug 09, 2016	15.10	15.19	15.10	15.19	850	+0.09(+0.57%)
Aug 08, 2016	15.30	15.30	15.10	15.10	2,001	-0.13(-0.84%)
Aug 05, 2016	15.22	15.30	15.22	15.23	3,402	+0.12(+0.78%)
Aug 04, 2016	15.10	15.11	15.10	15.11	2,327	-0.11(-0.71%)
Aug 03, 2016	15.08	15.22	14.93	15.22	7,217	+0.02(+0.12%)

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.