Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.11	12.43	11.83	12.25	406,899	+0.15(+1.24%)
May 30, 2017	11.93	12.26	11.61	12.10	239,084	+0.25(+2.11%)
May 26, 2017	12.05	12.43	11.75	11.85	99,479	-1.05(-8.14%)
May 25, 2017	12.64	13.37	12.12	12.90	564,154	+0.26(+2.06%)
May 24, 2017	12.09	12.87	11.82	12.64	96,912	+0.83(+7.03%)
May 23, 2017	11.73	12.10	11.67	11.81	14,119	+0.08(+0.68%)
May 22, 2017	12.04	12.10	11.66	11.73	16,700	-0.17(-1.43%)
May 19, 2017	12.09	12.10	11.69	11.90	16,230	+0.23(+1.97%)
May 18, 2017	11.61	11.85	11.61	11.67	21,169	+0.06(+0.52%)
May 17, 2017	12.00	12.00	11.61	11.61	7,807	-0.50(-4.13%)
May 16, 2017	11.75	12.40	11.69	12.11	115,517	+0.47(+4.08%)
May 15, 2017	11.69	11.71	11.54	11.63	9,950	+0.00(+0.00%)
May 12, 2017	11.75	11.89	11.50	11.63	37,269	-0.08(-0.64%)
May 11, 2017	11.80	12.00	11.58	11.71	42,815	-0.29(-2.42%)
May 10, 2017	12.17	12.29	11.64	12.00	62,429	+0.10(+0.84%)
May 09, 2017	12.06	12.07	11.63	11.90	87,651	-0.16(-1.33%)
May 08, 2017	12.20	12.32	11.79	12.06	23,109	-0.28(-2.27%)
May 05, 2017	11.98	12.34	11.70	12.34	53,101	+0.35(+2.92%)
May 04, 2017	11.77	11.99	11.70	11.99	7,338	-0.04(-0.33%)
May 03, 2017	12.06	12.15	11.75	12.03	26,231	-0.08(-0.66%)
May 02, 2017	12.06	12.18	12.06	12.11	8,774	+0.01(+0.08%)
May 01, 2017	12.23	12.23	12.08	12.10	76,392	-0.17(-1.39%)
Apr 28, 2017	12.15	12.43	12.03	12.27	74,313	+0.11(+0.86%)
Apr 27, 2017	12.20	12.28	12.02	12.16	73,094	-0.06(-0.45%)
Apr 26, 2017	12.34	12.34	12.02	12.22	68,284	-0.23(-1.85%)
Apr 25, 2017	12.33	12.46	12.02	12.45	30,745	-0.09(-0.72%)
Apr 24, 2017	12.32	12.54	12.02	12.54	15,979	+0.28(+2.28%)
Apr 21, 2017	12.09	12.43	12.04	12.26	53,384	+0.06(+0.49%)
Apr 20, 2017	12.79	12.89	12.03	12.20	91,713	-0.58(-4.54%)
Apr 19, 2017	12.85	12.95	12.42	12.78	50,689	-0.13(-1.01%)
Apr 18, 2017	12.60	13.11	12.30	12.91	28,812	+0.25(+1.97%)
Apr 17, 2017	12.70	13.00	12.60	12.66	69,198	-0.24(-1.86%)
Apr 13, 2017	12.75	12.91	12.52	12.90	10,510	+0.15(+1.18%)
Apr 12, 2017	12.80	12.80	12.75	12.75	3,477	-0.01(-0.08%)
Apr 11, 2017	12.82	13.04	12.55	12.76	36,182	+0.10(+0.79%)
Apr 10, 2017	12.93	13.04	12.57	12.66	6,137	-0.30(-2.31%)
Apr 07, 2017	12.73	13.05	12.37	12.96	20,079	+0.23(+1.81%)
Apr 06, 2017	12.62	13.11	12.51	12.73	6,006	+0.13(+1.03%)
Apr 05, 2017	13.08	13.69	12.51	12.60	44,663	-0.72(-5.41%)
Apr 04, 2017	13.04	13.32	12.69	13.32	7,604	+0.18(+1.37%)
Apr 03, 2017	13.21	13.94	12.75	13.14	69,300	-0.15(-1.13%)
Mar 31, 2017	13.07	13.48	12.82	13.29	186,826	+0.27(+2.07%)
Mar 30, 2017	12.70	13.40	12.22	13.02	77,888	+0.42(+3.33%)
Mar 29, 2017	12.85	12.85	12.26	12.60	24,346	+0.31(+2.52%)
Mar 28, 2017	12.66	12.66	12.00	12.29	11,670	-0.24(-1.92%)
Mar 27, 2017	12.31	12.89	12.31	12.53	12,553	+0.19(+1.54%)
Mar 24, 2017	12.40	13.15	12.10	12.34	33,914	-0.05(-0.40%)
Mar 23, 2017	12.76	12.77	11.42	12.39	33,801	-0.11(-0.88%)
Mar 22, 2017	12.92	12.92	12.27	12.50	21,457	-0.58(-4.43%)
Mar 21, 2017	13.45	13.47	12.70	13.08	74,823	-0.52(-3.82%)
Mar 20, 2017	13.29	13.60	12.86	13.60	36,659	+0.54(+4.13%)
Mar 17, 2017	13.60	13.73	12.88	13.06	63,641	-0.27(-2.03%)
Mar 16, 2017	12.80	13.58	12.80	13.33	148,348	+0.55(+4.30%)
Mar 15, 2017	12.70	13.00	12.32	12.78	82,583	+0.70(+5.79%)
Mar 14, 2017	11.86	12.77	11.70	12.08	99,446	+0.12(+1.00%)
Mar 13, 2017	11.43	11.97	11.43	11.96	32,600	+0.38(+3.28%)
Mar 10, 2017	11.72	11.94	11.43	11.58	22,528	-0.16(-1.36%)
Mar 09, 2017	11.87	11.87	11.72	11.74	4,008	+0.02(+0.17%)
Mar 08, 2017	11.90	11.90	11.71	11.72	4,185	-0.25(-2.09%)
Mar 07, 2017	12.09	12.09	11.69	11.97	20,214	+0.00(+0.00%)
Mar 06, 2017	11.90	11.99	11.62	11.97	28,587	-0.01(-0.08%)
Mar 03, 2017	11.57	11.99	11.48	11.98	36,589	+0.52(+4.54%)
Mar 02, 2017	12.12	12.36	11.40	11.46	164,662	-0.54(-4.50%)
Mar 01, 2017	11.71	12.16	11.54	12.00	62,822	+0.27(+2.30%)
Feb 28, 2017	11.90	12.01	11.48	11.73	51,549	-0.08(-0.68%)
Feb 27, 2017	12.00	12.04	11.69	11.81	26,743	-0.12(-1.01%)
Feb 24, 2017	12.29	12.31	11.90	11.93	119,537	+0.08(+0.68%)
Feb 23, 2017	12.22	12.45	11.74	11.85	22,736	-0.28(-2.31%)
Feb 22, 2017	12.10	12.49	12.10	12.13	38,748	+0.03(+0.25%)
Feb 21, 2017	12.22	12.37	11.77	12.10	23,100	+0.15(+1.26%)
Feb 17, 2017		11.95	11.95	11.95	0	-0.02(-0.17%)
Feb 16, 2017	11.67	11.97	11.43	11.97	38,825	+0.32(+2.75%)
Feb 15, 2017	11.92	12.00	11.62	11.65	8,254	-0.17(-1.44%)
Feb 14, 2017	11.86	12.20	11.82	11.82	1,485	-0.16(-1.34%)
Feb 13, 2017	12.03	12.10	11.82	11.98	7,916	-0.22(-1.80%)
Feb 10, 2017	12.15	12.40	12.15	12.20	7,997	-0.01(-0.08%)
Feb 09, 2017	12.19	12.40	11.97	12.21	16,051	-0.04(-0.33%)
Feb 08, 2017	12.11	12.32	12.00	12.25	19,779	+0.17(+1.41%)
Feb 07, 2017	11.68	12.16	11.68	12.08	12,181	-0.01(-0.08%)
Feb 06, 2017	12.04	12.15	11.76	12.09	7,252	+0.09(+0.75%)
Feb 03, 2017	11.96	12.19	11.88	12.00	18,735	+0.13(+1.10%)
Feb 02, 2017	12.20	12.22	11.70	11.87	44,692	-0.11(-0.92%)
Feb 01, 2017	12.00	12.06	11.66	11.98	5,003	-0.02(-0.17%)
Jan 31, 2017	11.95	12.20	11.92	12.00	29,452	+0.21(+1.78%)
Jan 30, 2017	11.91	12.21	11.67	11.79	17,629	-0.10(-0.84%)
Jan 27, 2017	11.68	12.15	11.66	11.89	17,719	+0.13(+1.11%)
Jan 26, 2017	11.35	12.24	11.30	11.76	15,983	-0.13(-1.09%)
Jan 25, 2017	11.88	12.17	11.88	11.89	49,492	-0.10(-0.83%)
Jan 24, 2017	11.86	11.99	11.86	11.99	1,553	+0.11(+0.93%)
Jan 23, 2017	11.88	11.88	11.88	11.88	695	+0.13(+1.11%)
Jan 20, 2017	11.82	11.82	11.29	11.75	9,444	-0.17(-1.43%)
Jan 19, 2017	11.81	12.05	11.76	11.92	30,376	+0.22(+1.88%)
Jan 18, 2017	11.21	11.92	11.21	11.70	40,792	+0.35(+3.08%)
Jan 17, 2017	10.99	11.52	10.90	11.35	21,604	+0.53(+4.90%)
Jan 13, 2017		10.82	10.82	10.82	0	+0.16(+1.50%)
Jan 12, 2017	11.05	11.14	10.60	10.66	67,036	-0.58(-5.16%)
Jan 11, 2017	11.57	11.71	11.06	11.24	19,740	+0.07(+0.63%)
Jan 10, 2017	11.96	12.10	11.12	11.17	45,414	-0.68(-5.74%)
Jan 09, 2017	11.15	12.14	10.81	11.85	54,020	+0.79(+7.14%)
Jan 06, 2017	10.15	11.20	10.13	11.06	43,413	+0.91(+8.97%)
Jan 05, 2017	10.12	10.51	10.00	10.15	38,867	+0.07(+0.69%)
Jan 04, 2017	10.12	10.40	10.00	10.08	34,055	-0.03(-0.30%)
Jan 03, 2017	9.900	10.51	9.900	10.11	24,703	-0.08(-0.79%)
Dec 30, 2016		10.19	10.19	10.19	0	+0.07(+0.69%)
Dec 29, 2016	10.45	10.45	9.900	10.12	83,295	-0.20(-1.94%)
Dec 28, 2016	10.59	10.91	10.32	10.32	60,281	-0.55(-5.06%)
Dec 27, 2016	11.04	11.20	10.43	10.87	68,649	-0.27(-2.42%)
Dec 23, 2016		11.14	11.14	11.14	0	+0.44(+4.11%)
Dec 22, 2016	10.66	11.22	10.13	10.70	141,683	-0.10(-0.93%)
Dec 21, 2016	10.70	11.05	10.65	10.80	132,274	+0.01(+0.09%)
Dec 20, 2016	11.50	11.50	10.68	10.79	234,724	-0.67(-5.85%)
Dec 19, 2016	11.69	12.46	11.34	11.46	208,305	-0.79(-6.45%)
Dec 16, 2016	12.86	12.97	11.95	12.25	141,988	-0.60(-4.67%)
Dec 15, 2016	12.58	13.38	12.58	12.85	30,854	+0.29(+2.31%)
Dec 14, 2016	12.59	13.04	12.41	12.56	32,854	-0.02(-0.16%)
Dec 13, 2016	12.81	12.89	12.26	12.58	73,507	-0.41(-3.16%)
Dec 12, 2016	13.25	13.56	12.86	12.99	51,612	-0.26(-1.96%)
Dec 09, 2016	14.30	14.46	12.69	13.25	100,175	-0.75(-5.36%)
Dec 08, 2016	14.50	14.50	13.90	14.00	20,078	-0.18(-1.27%)
Dec 07, 2016	14.70	14.70	14.00	14.18	66,387	-0.37(-2.54%)
Dec 06, 2016	14.59	14.80	14.20	14.55	33,614	-0.04(-0.27%)
Dec 05, 2016	14.20	14.90	14.20	14.59	60,058	+0.26(+1.81%)
Dec 02, 2016	15.19	15.19	14.04	14.33	55,103	-0.48(-3.24%)
Dec 01, 2016	15.25	15.25	14.62	14.81	29,625	-0.06(-0.40%)
Nov 30, 2016	15.32	15.34	14.61	14.87	117,129	-0.17(-1.10%)
Nov 29, 2016	14.70	15.41	14.61	15.04	69,498	+0.14(+0.97%)
Nov 28, 2016	15.16	15.21	14.81	14.89	21,695	-0.26(-1.72%)
Nov 25, 2016	14.42	15.36	14.42	15.15	37,846	+0.65(+4.48%)
Nov 23, 2016		14.50	14.50	14.50	0	-0.02(-0.14%)
Nov 22, 2016	14.50	15.35	14.00	14.52	47,874	-1.36(-8.56%)
Nov 21, 2016	15.70	15.96	15.35	15.88	10,735	+0.34(+2.19%)
Nov 18, 2016	15.46	15.95	15.19	15.54	12,692	+0.09(+0.58%)
Nov 17, 2016	15.26	15.93	15.26	15.45	15,636	+0.25(+1.64%)
Nov 16, 2016	15.95	15.99	15.01	15.20	62,828	-0.92(-5.71%)
Nov 15, 2016	14.53	16.38	14.47	16.12	57,220	+1.61(+11.10%)
Nov 14, 2016	14.92	14.92	14.03	14.51	22,625	-0.34(-2.29%)
Nov 11, 2016	14.08	15.19	14.00	14.85	87,030	+0.48(+3.34%)
Nov 10, 2016	15.44	15.70	13.91	14.37	160,859	-1.03(-6.69%)
Nov 09, 2016	15.94	16.00	14.62	15.40	210,965	-0.69(-4.29%)
Nov 08, 2016	16.20	16.24	15.85	16.09	181,772	-0.03(-0.19%)
Nov 07, 2016	16.26	16.33	15.58	16.12	160,333	-0.03(-0.19%)
Nov 04, 2016	15.98	16.35	15.82	16.15	142,626	+0.15(+0.94%)
Nov 03, 2016	14.66	16.54	14.65	16.00	302,402	+1.45(+9.97%)
Nov 02, 2016	13.95	14.75	13.80	14.55	90,899	+0.69(+4.98%)
Nov 01, 2016	14.01	14.40	13.64	13.86	167,470	-0.21(-1.49%)
Oct 31, 2016	14.06	14.42	13.32	14.07	95,586	+0.11(+0.79%)
Oct 28, 2016	14.30	14.70	13.82	13.96	122,496	-0.20(-1.41%)
Oct 27, 2016	14.51	14.87	14.02	14.16	55,435	-0.35(-2.41%)
Oct 26, 2016	14.93	14.99	14.44	14.51	82,789	-0.08(-0.55%)
Oct 25, 2016	15.36	15.40	14.31	14.59	223,846	-0.79(-5.14%)
Oct 24, 2016	16.01	16.09	15.01	15.38	248,258	-0.66(-4.11%)
Oct 21, 2016	16.01	16.17	15.92	16.04	71,515	-0.16(-0.99%)
Oct 20, 2016	16.05	16.51	16.00	16.20	135,706	+0.05(+0.31%)
Oct 19, 2016	16.00	16.37	15.81	16.15	78,197	+0.10(+0.62%)
Oct 18, 2016	16.60	16.83	16.03	16.05	117,341	-0.37(-2.25%)
Oct 17, 2016	16.33	16.62	16.24	16.42	65,654	-0.01(-0.06%)
Oct 14, 2016	16.55	16.84	16.05	16.43	126,126	-0.03(-0.18%)
Oct 13, 2016	16.80	17.09	15.64	16.46	152,648	-0.53(-3.12%)
Oct 12, 2016	17.12	17.62	16.85	16.99	283,781	-0.27(-1.56%)
Oct 11, 2016	17.72	17.84	17.00	17.26	277,151	-0.60(-3.36%)
Oct 10, 2016	16.97	18.00	16.71	17.86	456,410	+1.06(+6.31%)
Oct 07, 2016	16.75	17.18	16.51	16.80	393,064	-0.02(-0.12%)
Oct 06, 2016	17.30	17.43	16.51	16.82	164,070	-0.57(-3.28%)
Oct 05, 2016	17.99	18.22	17.32	17.39	274,665	-0.46(-2.58%)
Oct 04, 2016	16.52	18.29	16.52	17.85	512,041	+1.14(+6.82%)
Oct 03, 2016	16.65	17.00	16.50	16.71	87,062	-0.14(-0.83%)
Sep 30, 2016	16.73	17.00	16.65	16.85	286,698	+0.10(+0.60%)
Sep 29, 2016	17.30	17.30	16.20	16.75	454,330	-0.24(-1.41%)
Sep 28, 2016	17.14	17.40	16.76	16.99	383,028	+0.35(+2.10%)
Sep 27, 2016	15.86	17.33	15.86	16.64	1,091,072	+0.72(+4.52%)
Sep 26, 2016	15.45	16.24	15.45	15.92	973,439	+0.17(+1.08%)

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.