Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017		11.47	11.47	11.47	9,557	-0.17(-1.42%)
May 30, 2017	11.62	11.64	11.62	11.64	2,800	-0.04(-0.37%)
May 23, 2017		11.68	11.68	11.68	2,104	+0.19(+1.69%)
May 18, 2017		11.49	11.49	11.49	0	+0.20(+1.75%)
May 08, 2017		11.29	11.29	11.29	2,900	+0.00(+0.01%)
May 05, 2017	10.94	11.29	10.94	11.29	3,003	+0.41(+3.75%)
May 04, 2017	10.98	10.98	10.87	10.88	8,595	-0.62(-5.38%)
Apr 26, 2017		11.50	11.50	11.50	4,308	-0.16(-1.35%)
Apr 25, 2017	11.62	11.66	11.62	11.66	1,300	+0.07(+0.64%)
Apr 24, 2017	11.59	11.59	11.56	11.58	1,400	-0.02(-0.21%)
Apr 21, 2017	11.59	11.61	11.59	11.61	1,040	-0.05(-0.41%)
Apr 20, 2017	11.66	11.66	11.66	11.66	5,738	-0.50(-4.12%)
Apr 17, 2017		12.16	12.16	12.16	0	-0.06(-0.45%)
Apr 12, 2017		12.21	12.21	12.21	0	+0.28(+2.31%)
Apr 11, 2017	11.94	11.94	11.94	11.94	1,050	+0.15(+1.25%)
Apr 10, 2017	11.76	11.79	11.71	11.79	7,120	+0.09(+0.78%)
Apr 07, 2017	11.79	11.79	11.70	11.70	800	+0.07(+0.61%)
Apr 06, 2017	11.63	11.63	11.63	11.63	3,500	-0.01(-0.12%)
Apr 04, 2017		11.64	11.64	11.64	7,170	-0.07(-0.63%)
Apr 03, 2017	11.84	11.85	11.71	11.71	1,765	-0.09(-0.75%)
Mar 31, 2017	11.80	11.80	11.80	11.80	150	-0.06(-0.52%)
Mar 30, 2017	11.85	11.87	11.85	11.87	11,000	+0.24(+2.08%)
Mar 22, 2017		11.62	11.62	11.62	7,055	-0.16(-1.33%)
Mar 21, 2017	11.78	11.78	11.78	11.78	550	+0.03(+0.26%)
Mar 20, 2017	11.75	11.75	11.75	11.75	200	-0.05(-0.43%)
Mar 17, 2017	11.80	11.80	11.80	11.80	104	+0.30(+2.61%)
Mar 16, 2017	11.46	11.50	11.46	11.50	200	+0.39(+3.52%)
Mar 09, 2017		11.11	11.11	11.11	4,800	+0.26(+2.35%)
Mar 08, 2017	10.80	10.85	10.80	10.85	23,900	-0.28(-2.48%)
Mar 07, 2017	11.13	11.15	11.13	11.13	7,650	+0.09(+0.83%)
Mar 06, 2017	11.05	11.05	11.04	11.04	6,247	-0.11(-0.99%)
Feb 27, 2017		11.15	11.15	11.15	0	-0.35(-3.05%)
Feb 24, 2017	11.50	11.50	11.50	11.50	350	+0.01(+0.05%)
Feb 23, 2017	11.48	11.49	11.48	11.49	350	+0.09(+0.81%)
Feb 21, 2017		11.40	11.40	11.40	0	+0.03(+0.30%)
Feb 16, 2017		11.37	11.37	11.37	0	+0.15(+1.38%)
Feb 15, 2017	11.21	11.21	11.21	11.21	4,600	-0.02(-0.19%)
Feb 13, 2017		11.23	11.23	11.23	22	-0.07(-0.61%)
Feb 10, 2017	11.33	11.33	11.30	11.30	5,029	-0.00(-0.04%)
Feb 09, 2017	11.31	11.32	11.30	11.31	28,308	-0.01(-0.09%)
Feb 06, 2017		11.32	11.32	11.32	0	-0.13(-1.14%)
Feb 02, 2017		11.45	11.45	11.45	0	+0.11(+0.93%)
Jan 31, 2017		11.34	11.34	11.34	100	+0.22(+1.94%)
Jan 30, 2017	11.26	11.26	11.13	11.13	495	-0.23(-2.05%)
Jan 25, 2017		11.36	11.36	11.36	9,000	+0.01(+0.11%)
Jan 24, 2017	11.12	11.35	11.12	11.35	7,000	+0.05(+0.46%)
Jan 18, 2017		11.29	11.29	11.29	0	+0.09(+0.80%)
Jan 13, 2017		11.21	11.21	11.21	0	+0.15(+1.35%)
Jan 11, 2017		11.06	11.06	11.06	0	+0.09(+0.79%)
Jan 10, 2017	10.97	10.97	10.97	10.97	800	+0.07(+0.69%)
Jan 06, 2017		10.89	10.89	10.89	0	+0.04(+0.40%)
Jan 05, 2017	10.85	10.85	10.85	10.85	350	+0.16(+1.49%)
Jan 04, 2017	10.70	10.70	10.69	10.69	2,000	+0.09(+0.89%)
Jan 03, 2017	10.66	10.66	10.60	10.60	1,245	+0.10(+0.98%)
Dec 28, 2016		10.49	10.49	10.49	0	+0.09(+0.83%)
Dec 23, 2016		10.41	10.41	10.41	0	-0.05(-0.44%)
Dec 20, 2016		10.45	10.45	10.45	0	+0.08(+0.79%)
Dec 19, 2016	10.37	10.37	10.37	10.37	600	-0.04(-0.35%)
Dec 16, 2016	10.41	10.41	10.41	10.41	400	-0.08(-0.77%)
Dec 14, 2016		10.49	10.49	10.49	10	-0.19(-1.78%)
Dec 13, 2016	10.68	10.68	10.68	10.68	550	+0.01(+0.13%)
Dec 12, 2016	10.68	10.68	10.67	10.67	500	+0.11(+1.03%)
Dec 09, 2016	10.50	10.57	10.50	10.56	2,700	+0.27(+2.63%)
Dec 01, 2016		10.29	10.29	10.29	8,365	+0.12(+1.21%)
Nov 30, 2016	10.24	10.24	10.16	10.16	7,275	-0.06(-0.63%)
Nov 29, 2016	10.23	10.23	10.23	10.23	300	+0.23(+2.28%)
Nov 22, 2016		10.00	10.00	10.00	5,200	+0.18(+1.85%)
Nov 17, 2016		9.820	9.820	9.820	0	+0.09(+0.97%)
Nov 16, 2016	9.726	9.726	9.726	9.726	2,515	+0.07(+0.76%)
Nov 15, 2016	9.649	9.652	9.648	9.652	2,103	+0.08(+0.79%)
Nov 11, 2016		9.577	9.577	9.577	120	-0.51(-5.07%)
Nov 10, 2016	10.12	10.12	10.09	10.09	13,450	-0.48(-4.51%)
Nov 09, 2016	10.42	10.61	10.42	10.57	13,585	-0.22(-2.07%)
Nov 08, 2016	10.79	10.79	10.79	10.79	400	+0.06(+0.54%)
Nov 07, 2016	10.73	10.73	10.73	10.73	15,000	-0.01(-0.11%)
Nov 03, 2016		10.74	10.74	10.74	0	-0.26(-2.34%)
Oct 28, 2016		11.00	11.00	11.00	0	-0.19(-1.66%)
Oct 21, 2016		11.19	11.19	11.19	0	-0.11(-1.01%)
Oct 20, 2016	11.30	11.30	11.30	11.30	200	-0.08(-0.70%)
Oct 19, 2016	11.38	11.46	11.38	11.38	1,275	+0.26(+2.33%)
Oct 17, 2016		11.12	11.12	11.12	500	+0.02(+0.19%)
Oct 14, 2016	11.10	11.10	11.10	11.10	470	+0.32(+2.94%)
Oct 12, 2016		10.78	10.78	10.78	0	-0.04(-0.36%)
Oct 07, 2016		10.82	10.82	10.82	0	-0.11(-1.00%)
Oct 05, 2016		10.93	10.93	10.93	0	-0.35(-3.09%)
Oct 03, 2016		11.28	11.28	11.28	0	+0.05(+0.46%)
Sep 30, 2016	11.23	11.23	11.23	11.23	317	+0.04(+0.39%)
Sep 29, 2016	11.18	11.18	11.18	11.18	500	-0.07(-0.61%)
Sep 28, 2016	11.25	11.25	11.25	11.25	0	+0.00(+0.00%)
Sep 27, 2016	11.25	11.25	11.25	11.25	311	-0.11(-0.94%)
Sep 23, 2016		11.36	11.36	11.36	0	-0.10(-0.89%)
Sep 22, 2016	11.44	11.46	11.44	11.46	450	+0.41(+3.74%)
Sep 20, 2016		11.05	11.05	11.05	0	+0.30(+2.78%)
Sep 16, 2016		10.75	10.75	10.75	0	-0.03(-0.29%)
Sep 13, 2016		10.78	10.78	10.78	0	-0.25(-2.23%)
Sep 12, 2016	11.03	11.03	11.03	11.03	2,300	-0.13(-1.20%)
Sep 09, 2016	11.16	11.16	11.16	11.16	1,500	-0.24(-2.10%)
Sep 08, 2016	11.32	11.40	11.31	11.40	2,350	+0.13(+1.16%)
Sep 07, 2016	11.32	11.32	11.27	11.27	450	-0.05(-0.45%)
Sep 06, 2016	11.32	11.32	11.32	11.32	1,000	+0.44(+4.00%)
Aug 30, 2016		10.88	10.88	10.88	0	-0.10(-0.87%)
Aug 29, 2016	10.90	10.98	10.90	10.98	575	+0.06(+0.59%)
Aug 26, 2016	10.94	10.94	10.92	10.92	950	-0.26(-2.33%)
Aug 24, 2016		11.18	11.18	11.18	0	-0.04(-0.40%)
Aug 23, 2016	11.22	11.22	11.22	11.22	100	+0.01(+0.10%)
Aug 22, 2016	11.09	11.21	11.09	11.21	2,600	+0.09(+0.80%)
Aug 17, 2016		11.12	11.12	11.12	0	+0.02(+0.18%)
Aug 15, 2016		11.10	11.10	11.10	0	-0.08(-0.75%)
Aug 12, 2016	11.07	11.18	11.07	11.18	15,246	+0.27(+2.45%)
Aug 11, 2016	10.92	10.92	10.92	10.92	500	+0.29(+2.76%)
Aug 10, 2016	10.70	10.70	10.62	10.62	1,049	-0.29(-2.63%)
Aug 08, 2016		10.91	10.91	10.91	0	+0.03(+0.28%)
Aug 05, 2016	10.88	10.88	10.88	10.88	150	-0.13(-1.16%)
Aug 04, 2016	11.01	11.01	11.01	11.01	400	+0.16(+1.43%)
Aug 03, 2016	10.84	10.85	10.84	10.85	1,145	+0.27(+2.57%)
Jul 28, 2016		10.58	10.58	10.58	0	-0.09(-0.87%)
Jul 27, 2016	10.74	10.74	10.67	10.67	1,940	-0.01(-0.06%)
Jul 26, 2016	10.63	10.68	10.63	10.68	335	+0.10(+0.93%)
Jul 25, 2016	10.58	10.58	10.58	10.58	22,400	+0.08(+0.76%)
Jul 22, 2016	10.43	10.50	10.43	10.50	4,050	+0.04(+0.37%)
Jul 21, 2016	10.45	10.47	10.45	10.46	1,000	-0.06(-0.56%)
Jul 20, 2016	10.52	10.52	10.52	10.52	12,038	+0.21(+2.04%)
Jul 18, 2016		10.31	10.31	10.31	0	-0.12(-1.11%)
Jul 14, 2016		10.43	10.43	10.43	0	-0.10(-0.95%)
Jul 12, 2016		10.52	10.52	10.52	0	+0.20(+1.93%)
Jul 11, 2016	10.41	10.41	10.33	10.33	2,250	-0.12(-1.14%)
Jul 05, 2016	10.46	10.46	10.36	10.45	999	+0.14(+1.35%)
Jun 30, 2016		10.31	10.31	10.31	0	+0.26(+2.56%)
Jun 29, 2016	9.866	10.05	9.866	10.05	1,100	+0.20(+2.03%)
Jun 28, 2016	9.796	9.870	9.796	9.848	1,610	+0.20(+2.04%)
Jun 27, 2016	9.733	9.760	9.652	9.652	617	+0.00(+0.02%)
Jun 24, 2016	9.650	9.650	9.650	9.650	500	-0.20(-2.04%)
Jun 23, 2016	9.982	9.982	9.851	9.851	2,150	-0.15(-1.54%)
Jun 21, 2016		10.01	10.01	10.01	75	+0.07(+0.65%)
Jun 20, 2016	9.940	9.940	9.940	9.940	500	+0.04(+0.40%)
Jun 17, 2016	9.896	9.900	9.896	9.900	740	-0.02(-0.20%)
Jun 16, 2016	9.920	9.920	9.920	9.920	1,000	-0.20(-1.98%)
Jun 14, 2016		10.12	10.12	10.12	0	+0.04(+0.36%)
Jun 10, 2016		10.08	10.08	10.08	5	-0.12(-1.17%)
Jun 09, 2016	10.21	10.21	10.20	10.20	5,800	-0.10(-0.92%)
Jun 08, 2016	10.30	10.30	10.30	10.30	1,000	+0.05(+0.47%)
Jun 07, 2016	10.25	10.25	10.25	10.25	4,437	+0.11(+1.05%)
Jun 06, 2016	10.01	10.15	10.01	10.14	2,642	+0.13(+1.30%)
Jun 03, 2016	10.01	10.01	10.01	10.01	100	+0.22(+2.29%)

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.