Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	15.48	15.48	15.09	15.14	32,905	-0.44(-2.85%)
Nov 29, 2017	15.43	15.59	15.39	15.58	27,386	+0.03(+0.22%)
Nov 28, 2017	15.45	15.54	15.17	15.54	19,859	+0.05(+0.31%)
Nov 27, 2017	15.40	15.59	15.33	15.50	21,131	-0.04(-0.27%)
Nov 24, 2017	15.53	15.54	15.53	15.54	731	+0.02(+0.15%)
Nov 22, 2017	15.38	15.52	15.31	15.52	18,753	+0.30(+1.98%)
Nov 21, 2017	15.04	15.42	15.04	15.21	3,900	+0.17(+1.12%)
Nov 20, 2017	15.09	15.09	14.91	15.04	683	-0.01(-0.08%)
Nov 17, 2017	15.06	15.06	15.06	15.06	512	+0.00(+0.02%)
Nov 16, 2017	14.92	15.14	14.92	15.05	1,835	+0.08(+0.53%)
Nov 15, 2017	14.80	14.97	14.65	14.97	11,682	+0.08(+0.54%)
Nov 14, 2017	15.08	15.08	14.72	14.89	9,397	-0.31(-2.05%)
Nov 13, 2017	15.12	15.21	15.12	15.21	2,830	+0.13(+0.89%)
Nov 10, 2017	15.20	15.37	15.07	15.07	11,364	-0.33(-2.16%)
Nov 09, 2017	15.16	15.40	15.13	15.40	5,323	+0.12(+0.78%)
Nov 08, 2017	15.32	15.35	15.28	15.28	2,191	-0.07(-0.46%)
Nov 07, 2017	15.28	15.56	15.28	15.36	3,378	-0.02(-0.12%)
Nov 06, 2017	15.02	15.44	15.02	15.37	9,036	+0.22(+1.46%)
Nov 03, 2017	15.18	15.18	15.05	15.15	2,516	-0.03(-0.18%)
Nov 02, 2017	15.03	15.18	15.03	15.18	1,385	+0.09(+0.59%)
Nov 01, 2017	15.04	15.36	15.04	15.09	7,352	+0.12(+0.83%)
Oct 31, 2017	14.82	14.99	14.82	14.96	6,208	+0.09(+0.60%)
Oct 30, 2017	14.88	15.01	14.88	14.88	3,909	-0.07(-0.48%)
Oct 27, 2017	15.12	15.26	14.75	14.95	12,678	-0.32(-2.09%)
Oct 26, 2017	15.31	15.48	15.27	15.27	7,706	-0.27(-1.75%)
Oct 25, 2017	16.38	16.38	15.49	15.54	6,307	-0.97(-5.90%)
Oct 24, 2017	16.45	16.51	16.27	16.51	6,230	+0.12(+0.76%)
Oct 23, 2017	16.62	16.62	15.83	16.39	41,182	-0.38(-2.26%)
Oct 20, 2017	16.16	16.81	16.16	16.77	30,183	+0.59(+3.68%)
Oct 19, 2017	16.01	16.20	16.01	16.17	2,774	+0.27(+1.68%)
Oct 18, 2017	16.03	16.03	15.91	15.91	2,144	-0.07(-0.44%)
Oct 17, 2017	15.64	16.10	15.50	15.98	9,723	+0.40(+2.60%)
Oct 16, 2017	15.69	15.77	15.54	15.57	20,439	-0.06(-0.39%)
Oct 13, 2017	15.54	15.86	15.50	15.63	23,522	+0.14(+0.91%)
Oct 12, 2017	15.25	15.55	15.23	15.49	9,650	+0.25(+1.62%)
Oct 11, 2017	15.25	15.25	15.25	15.25	589	+0.05(+0.35%)
Oct 10, 2017	15.32	15.32	15.13	15.19	2,995	+0.02(+0.12%)
Oct 09, 2017	15.10	15.18	15.03	15.18	1,974	-0.10(-0.63%)
Oct 06, 2017	15.27	15.30	15.27	15.27	1,807	+0.05(+0.35%)
Oct 05, 2017	15.40	15.65	15.19	15.22	12,183	-0.31(-1.98%)
Oct 04, 2017	15.51	15.53	15.47	15.53	1,926	-0.04(-0.28%)
Oct 03, 2017	15.36	15.64	15.36	15.57	5,107	+0.46(+3.01%)
Oct 02, 2017	15.52	15.62	15.11	15.11	5,967	-0.50(-3.21%)
Sep 29, 2017	15.48	15.62	15.48	15.62	3,005	+0.05(+0.34%)
Sep 28, 2017	15.57	15.57	15.44	15.56	9,490	+0.00(+0.00%)
Sep 27, 2017	15.84	15.88	15.48	15.56	3,315	-0.23(-1.45%)
Sep 26, 2017	16.01	16.05	15.79	15.79	13,570	-0.10(-0.61%)
Sep 25, 2017	16.08	16.08	15.81	15.89	6,469	-0.14(-0.88%)
Sep 22, 2017	15.97	16.03	15.96	16.03	4,102	+0.05(+0.33%)
Sep 21, 2017	15.97	15.98	15.93	15.98	1,597	-0.12(-0.76%)
Sep 20, 2017	16.11	16.35	16.10	16.10	6,239	-0.11(-0.67%)
Sep 19, 2017	16.09	16.23	15.97	16.21	6,116	+0.05(+0.34%)
Sep 18, 2017	16.23	16.23	16.10	16.15	2,704	+0.11(+0.72%)
Sep 15, 2017	16.04	16.04	16.04	16.04	1,441	-0.11(-0.65%)
Sep 14, 2017	16.23	16.23	16.09	16.14	624	-0.05(-0.33%)
Sep 13, 2017	16.37	16.37	16.07	16.20	11,304	-0.05(-0.29%)
Sep 12, 2017	16.18	16.35	16.18	16.24	1,556	-0.05(-0.30%)
Sep 11, 2017	16.25	16.29	16.22	16.29	1,146	+0.33(+2.09%)
Sep 08, 2017	16.10	16.24	15.96	15.96	6,714	-0.07(-0.44%)
Sep 07, 2017	16.03	16.03	16.03	16.03	973	+0.00(+0.00%)
Sep 06, 2017	16.03	16.09	15.97	16.03	4,725	+0.06(+0.35%)
Sep 05, 2017	16.29	16.29	15.76	15.97	4,732	-0.36(-2.18%)
Sep 01, 2017		16.43	16.27	16.33	1,778	+0.06(+0.38%)
Aug 31, 2017	16.31	16.31	16.24	16.27	8,298	-0.14(-0.86%)
Aug 30, 2017	16.31	16.41	16.19	16.41	3,066	+0.09(+0.54%)
Aug 29, 2017	16.25	16.33	16.24	16.32	5,098	-0.01(-0.05%)
Aug 28, 2017	16.40	16.48	16.27	16.33	3,186	-0.18(-1.11%)
Aug 25, 2017	16.62	16.62	16.46	16.51	13,046	+0.11(+0.65%)
Aug 24, 2017	16.36	16.46	16.36	16.40	1,178	+0.08(+0.46%)
Aug 23, 2017	16.37	16.38	16.16	16.33	2,118	-0.17(-1.01%)
Aug 22, 2017	16.42	16.61	16.42	16.49	2,466	-0.08(-0.48%)
Aug 21, 2017	16.54	16.57	16.34	16.57	9,260	+0.20(+1.24%)
Aug 18, 2017	16.37	16.37	16.37	16.37	273	+0.16(+1.00%)
Aug 17, 2017	16.36	16.38	16.18	16.21	2,246	-0.07(-0.45%)
Aug 16, 2017	16.14	16.40	16.08	16.28	1,785	-0.06(-0.38%)
Aug 15, 2017	15.91	16.35	15.91	16.35	12,049	+0.20(+1.25%)
Aug 14, 2017	15.81	16.21	15.81	16.14	25,189	+0.35(+2.23%)
Aug 11, 2017	15.73	15.91	15.51	15.79	48,857	+0.27(+1.73%)
Aug 10, 2017	15.47	15.62	15.47	15.52	2,605	+0.34(+2.22%)
Aug 09, 2017	15.40	15.44	15.18	15.18	2,726	-0.31(-1.98%)
Aug 08, 2017	15.45	15.66	15.45	15.49	9,047	-0.12(-0.79%)
Aug 07, 2017	15.51	15.62	15.45	15.62	3,178	+0.11(+0.68%)
Aug 04, 2017	15.55	15.57	15.31	15.51	2,301	+0.01(+0.07%)
Aug 03, 2017	15.45	15.64	15.45	15.50	4,631	-0.00(-0.01%)
Aug 02, 2017	15.51	15.72	15.48	15.50	10,572	+0.10(+0.63%)
Aug 01, 2017	15.53	15.65	15.40	15.40	3,737	-0.10(-0.62%)
Jul 31, 2017	15.43	15.50	15.36	15.50	6,517	-0.12(-0.79%)
Jul 28, 2017	15.38	15.68	15.31	15.62	5,982	+0.25(+1.60%)
Jul 27, 2017	15.80	15.80	15.38	15.38	2,289	-0.35(-2.24%)
Jul 26, 2017	15.59	15.73	15.47	15.73	3,418	+0.16(+1.02%)
Jul 25, 2017	15.54	15.70	15.45	15.57	7,716	-0.02(-0.15%)
Jul 24, 2017	15.25	15.70	15.25	15.59	7,015	+0.30(+1.94%)
Jul 21, 2017	15.12	15.30	14.92	15.30	2,032	+0.13(+0.86%)
Jul 20, 2017	15.07	15.21	15.07	15.17	2,102	+0.12(+0.82%)
Jul 19, 2017	15.00	15.27	15.00	15.04	4,109	-0.03(-0.18%)
Jul 18, 2017	14.94	15.12	14.94	15.07	5,270	+0.16(+1.06%)
Jul 17, 2017	14.65	14.91	14.60	14.91	20,642	+0.27(+1.86%)
Jul 14, 2017	14.70	14.70	14.56	14.64	10,987	+0.26(+1.77%)
Jul 13, 2017	14.42	14.46	14.38	14.38	1,692	-0.04(-0.24%)
Jul 12, 2017	14.64	14.72	14.35	14.42	6,259	-0.13(-0.91%)
Jul 11, 2017	14.48	14.60	14.45	14.55	3,098	+0.16(+1.13%)
Jul 10, 2017	14.25	14.46	14.25	14.39	2,464	+0.33(+2.34%)
Jul 07, 2017	13.79	14.06	13.79	14.06	7,263	+0.26(+1.91%)
Jul 06, 2017	13.88	13.88	13.79	13.79	1,805	-0.17(-1.18%)
Jul 05, 2017	13.81	13.96	13.81	13.96	1,369	+0.16(+1.12%)
Jul 03, 2017	13.80	13.80	13.80	13.80	34	+0.00(+0.00%)
Jun 30, 2017				13.80	34	+0.15(+1.10%)
Jun 29, 2017	13.79	13.92	13.65	13.65	12,218	-0.25(-1.78%)
Jun 28, 2017	13.74	13.90	13.74	13.90	2,243	+0.23(+1.69%)
Jun 27, 2017	13.92	13.92	13.55	13.67	14,028	-0.25(-1.81%)
Jun 26, 2017	13.75	13.92	13.75	13.92	3,856	+0.34(+2.50%)
Jun 23, 2017	13.58	13.65	13.58	13.58	5,695	-0.02(-0.13%)
Jun 22, 2017	13.65	13.65	13.59	13.60	2,887	+0.00(+0.00%)
Jun 21, 2017	13.72	13.74	13.60	13.60	2,456	+0.08(+0.57%)
Jun 20, 2017	13.62	13.63	13.52	13.52	1,223	-0.27(-1.94%)
Jun 19, 2017	13.84	13.84	13.77	13.79	1,629	+0.05(+0.38%)
Jun 16, 2017	13.58	13.88	13.58	13.74	3,669	-0.01(-0.06%)
Jun 15, 2017	13.92	13.92	13.62	13.75	5,835	-0.17(-1.19%)
Jun 14, 2017	14.00	14.02	13.89	13.91	6,248	+0.18(+1.32%)
Jun 13, 2017	13.92	13.97	13.73	13.73	4,240	-0.36(-2.52%)
Jun 12, 2017	13.96	14.09	13.96	14.09	3,907	+0.00(+0.02%)
Jun 09, 2017	14.04	14.18	14.04	14.09	2,937	-0.02(-0.15%)
Jun 08, 2017	14.14	14.14	14.11	14.11	713	-0.06(-0.46%)
Jun 07, 2017	14.02	14.22	14.02	14.17	6,705	+0.20(+1.40%)
Jun 06, 2017	13.98	14.27	13.90	13.98	21,178	-0.23(-1.65%)
Jun 05, 2017	13.82	14.21	13.77	14.21	16,751	+0.44(+3.16%)
Jun 02, 2017	13.86	13.86	13.74	13.78	4,019	-0.09(-0.63%)
Jun 01, 2017	13.84	14.00	13.75	13.86	108,736	+0.06(+0.44%)
May 31, 2017	13.90	13.97	13.80	13.80	45,542	-0.14(-1.00%)
May 30, 2017	14.01	14.01	13.71	13.94	12,746	-0.16(-1.11%)
May 26, 2017	14.06	14.10	13.86	14.10	6,057	+0.23(+1.69%)
May 25, 2017	14.12	14.24	13.74	13.86	22,176	-0.15(-1.06%)
May 24, 2017	13.71	14.01	13.67	14.01	8,410	+0.39(+2.87%)
May 23, 2017	13.71	13.91	13.62	13.62	8,638	-0.03(-0.25%)
May 22, 2017	13.87	13.87	13.57	13.65	2,861	+0.05(+0.38%)
May 19, 2017	13.04	13.74	13.04	13.60	10,614	+0.63(+4.83%)
May 18, 2017	13.32	13.32	12.97	12.97	5,196	-0.50(-3.74%)
May 17, 2017	13.49	13.58	13.48	13.48	4,875	-0.20(-1.46%)
May 16, 2017	13.64	13.77	13.62	13.68	2,581	-0.06(-0.46%)
May 15, 2017	13.47	13.74	13.47	13.74	11,412	+0.43(+3.24%)
May 12, 2017	13.36	13.36	13.26	13.31	9,688	+0.01(+0.05%)
May 11, 2017	13.50	13.50	13.31	13.31	1,730	-0.13(-0.94%)
May 10, 2017	13.16	13.57	13.16	13.43	9,036	+0.11(+0.79%)
May 09, 2017	13.13	13.36	13.13	13.33	2,393	+0.06(+0.48%)
May 08, 2017	13.22	13.26	13.04	13.26	8,533	+0.01(+0.07%)
May 05, 2017	13.25	13.44	13.25	13.25	5,220	+0.14(+1.05%)
May 04, 2017	13.26	13.29	13.12	13.12	2,119	+0.06(+0.48%)
May 03, 2017	13.09	13.32	13.05	13.05	41,538	-0.23(-1.70%)
May 02, 2017	13.30	13.30	13.17	13.28	2,011	+0.09(+0.66%)
May 01, 2017	13.19	13.19	13.10	13.19	4,338	-0.17(-1.30%)
Apr 28, 2017	13.44	13.50	13.18	13.37	8,169	-0.23(-1.66%)
Apr 27, 2017	13.42	13.59	13.31	13.59	2,316	+0.43(+3.27%)
Apr 26, 2017	12.92	13.62	12.57	13.16	16,997	+0.29(+2.27%)
Apr 25, 2017	12.80	13.04	12.80	12.87	20,283	-0.06(-0.47%)
Apr 24, 2017	12.57	13.05	12.57	12.93	25,185	+0.38(+3.05%)
Apr 21, 2017	12.49	12.59	12.49	12.55	1,134	-0.11(-0.89%)
Apr 20, 2017	12.60	12.66	12.59	12.66	3,832	+0.12(+0.97%)
Apr 19, 2017	12.44	12.54	12.41	12.54	7,278	+0.03(+0.28%)
Apr 18, 2017	12.63	12.67	12.27	12.50	5,551	-0.20(-1.58%)
Apr 17, 2017	12.63	12.70	12.59	12.70	3,421	-0.03(-0.27%)
Apr 13, 2017	12.79	12.89	12.73	12.74	2,729	+0.33(+2.67%)
Apr 12, 2017	12.48	12.50	12.36	12.41	3,780	-0.24(-1.86%)
Apr 11, 2017	12.63	12.71	12.63	12.64	5,049	+0.01(+0.07%)
Apr 10, 2017	12.62	12.86	12.62	12.64	2,202	+0.36(+2.90%)
Apr 07, 2017	12.55	12.55	12.28	12.28	689	+0.08(+0.67%)
Apr 06, 2017	12.44	12.44	12.17	12.20	3,617	-0.16(-1.29%)
Apr 05, 2017	12.85	12.85	12.16	12.36	13,880	+0.06(+0.50%)
Apr 04, 2017	12.34	12.34	12.18	12.30	3,071	+0.10(+0.78%)
Apr 03, 2017	12.28	12.55	12.09	12.20	4,841	+0.03(+0.29%)
Mar 31, 2017	12.37	12.39	12.15	12.17	20,908	-0.23(-1.83%)
Mar 30, 2017	12.53	12.63	12.21	12.39	26,124	-0.35(-2.73%)
Mar 29, 2017	12.38	12.77	12.38	12.74	13,470	+0.46(+3.76%)
Mar 28, 2017	12.38	12.46	12.28	12.28	8,574	-0.01(-0.09%)
Mar 27, 2017	12.14	12.43	12.02	12.29	28,303	+0.09(+0.73%)
Mar 24, 2017	12.27	12.29	12.08	12.20	7,515	+0.04(+0.36%)
Mar 23, 2017	12.10	12.29	12.03	12.16	16,720	+0.03(+0.29%)
Mar 22, 2017	12.39	12.40	12.01	12.12	10,270	-0.02(-0.17%)
Mar 21, 2017	12.07	12.42	12.02	12.14	31,322	+0.01(+0.10%)
Mar 20, 2017	11.87	12.18	11.87	12.13	7,304	+0.10(+0.87%)
Mar 17, 2017	11.94	12.13	11.92	12.03	17,538	+0.28(+2.37%)
Mar 16, 2017	11.26	11.86	11.26	11.75	18,854	+0.20(+1.73%)
Mar 15, 2017	11.01	11.55	11.01	11.55	31,382	+0.51(+4.65%)
Mar 14, 2017	10.90	11.15	10.84	11.03	13,965	+0.29(+2.67%)
Mar 13, 2017	10.60	10.95	10.60	10.75	11,468	+0.06(+0.57%)
Mar 10, 2017	10.89	11.09	10.67	10.69	7,015	-0.16(-1.44%)
Mar 09, 2017	11.39	11.39	10.79	10.84	9,723	-0.78(-6.68%)
Mar 08, 2017	11.43	11.64	11.43	11.62	8,036	+0.17(+1.46%)
Mar 07, 2017	11.68	11.72	11.45	11.45	6,309	-0.22(-1.86%)
Mar 06, 2017	11.36	12.03	11.36	11.67	39,927	+0.25(+2.21%)
Mar 03, 2017	11.41	11.62	11.31	11.42	61,190	+0.17(+1.55%)
Mar 02, 2017	10.96	11.33	10.90	11.24	30,857	+0.11(+1.02%)
Mar 01, 2017	10.97	11.19	10.97	11.13	12,382	+0.19(+1.75%)
Feb 28, 2017	11.03	11.03	10.75	10.94	13,471	+0.00(+0.00%)
Feb 27, 2017	10.84	11.29	10.79	10.94	9,871	+0.21(+1.95%)
Feb 24, 2017	10.83	10.89	10.73	10.73	3,437	-0.24(-2.22%)
Feb 23, 2017	10.95	10.97	10.88	10.97	1,460	-0.01(-0.08%)
Feb 22, 2017	11.08	11.17	10.89	10.98	16,120	-0.30(-2.70%)
Feb 21, 2017	10.96	11.29	10.87	11.29	6,688	+0.33(+3.02%)
Feb 17, 2017		10.96	10.96	10.96	0	-0.14(-1.26%)
Feb 16, 2017	11.18	11.19	11.00	11.09	1,489	-0.38(-3.34%)
Feb 15, 2017	11.13	11.48	11.13	11.48	8,841	+0.34(+3.05%)
Feb 14, 2017	11.01	11.21	11.01	11.14	10,181	-0.03(-0.23%)
Feb 13, 2017	11.38	11.40	11.05	11.16	6,465	-0.22(-1.91%)
Feb 10, 2017	11.10	11.41	11.10	11.38	29,147	+0.31(+2.83%)
Feb 09, 2017	10.91	11.07	10.89	11.07	5,930	+0.30(+2.83%)
Feb 08, 2017	10.68	10.76	10.60	10.76	10,649	-0.17(-1.59%)
Feb 07, 2017	10.52	10.94	10.44	10.94	40,769	+0.45(+4.32%)
Feb 06, 2017	11.18	11.18	10.49	10.49	8,691	-0.31(-2.90%)
Feb 03, 2017	10.80	10.88	10.64	10.80	22,854	-0.27(-2.48%)
Feb 02, 2017	10.91	11.14	10.85	11.07	29,610	+0.23(+2.15%)
Feb 01, 2017	10.86	10.94	10.80	10.84	3,515	-0.10(-0.90%)
Jan 31, 2017	10.98	11.01	10.94	10.94	3,256	-0.08(-0.71%)
Jan 30, 2017	10.93	11.16	10.88	11.02	5,237	-0.12(-1.09%)
Jan 27, 2017	10.95	11.15	10.81	11.14	11,535	+0.20(+1.83%)
Jan 26, 2017	10.85	11.03	10.82	10.94	8,667	-0.17(-1.49%)
Jan 25, 2017	10.51	11.23	10.51	11.10	7,692	+0.03(+0.31%)
Jan 24, 2017	11.29	11.36	10.98	11.07	14,318	+0.00(+0.01%)
Jan 23, 2017	10.86	11.14	10.86	11.07	11,403	+0.28(+2.57%)
Jan 20, 2017	10.59	10.96	10.59	10.79	13,264	+0.17(+1.55%)
Jan 19, 2017	10.50	10.77	10.50	10.63	22,186	-0.01(-0.08%)
Jan 18, 2017	10.66	10.79	10.55	10.63	37,613	-0.04(-0.41%)
Jan 17, 2017	10.75	10.89	10.68	10.68	6,215	-0.20(-1.84%)
Jan 13, 2017		10.88	10.88	10.88	0	+0.53(+5.13%)
Jan 12, 2017	11.29	11.29	10.35	10.35	3,533	-0.71(-6.40%)
Jan 11, 2017	10.88	11.05	10.66	11.05	6,295	+0.12(+1.14%)
Jan 10, 2017	10.92	10.98	10.90	10.93	3,501	-0.04(-0.40%)
Jan 09, 2017	10.89	10.97	10.81	10.97	1,929	+0.10(+0.88%)
Jan 06, 2017	10.84	10.88	10.69	10.88	9,038	-0.07(-0.64%)
Jan 05, 2017	11.03	11.03	10.87	10.95	2,804	+0.06(+0.56%)
Jan 04, 2017	11.04	11.16	10.89	10.89	4,388	-0.06(-0.56%)
Jan 03, 2017	10.71	11.24	10.71	10.95	24,008	+0.24(+2.28%)
Dec 30, 2016		10.70	10.70	10.70	0	-0.17(-1.58%)
Dec 29, 2016	10.76	10.93	10.66	10.87	1,745	+0.15(+1.44%)
Dec 28, 2016	10.91	10.91	10.60	10.72	8,715	-0.11(-1.04%)
Dec 27, 2016	10.65	10.89	10.61	10.83	5,433	+0.03(+0.24%)
Dec 23, 2016		10.81	10.81	10.81	0	-0.52(-4.61%)
Dec 22, 2016	10.54	11.33	10.46	11.33	13,988	+0.54(+5.00%)
Dec 21, 2016	10.73	10.81	10.58	10.79	7,499	+0.07(+0.65%)
Dec 20, 2016	10.46	10.85	10.46	10.72	34,753	+0.23(+2.23%)
Dec 19, 2016	10.31	10.57	10.31	10.49	21,727	+0.11(+1.10%)
Dec 16, 2016	10.62	10.69	10.37	10.37	22,290	-0.38(-3.56%)
Dec 15, 2016	10.51	10.79	10.51	10.76	5,364	+0.14(+1.31%)
Dec 14, 2016	10.70	10.87	10.44	10.62	8,611	-0.35(-3.17%)

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.