Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	9.640	9.740	9.520	9.633	31,062	+0.18(+1.94%)
Jun 29, 2017	9.030	9.539	9.030	9.450	22,374	+0.45(+4.99%)
Jun 28, 2017	9.130	9.154	9.000	9.001	5,002	-0.11(-1.17%)
Jun 27, 2017	9.100	9.140	9.060	9.108	5,084	+0.03(+0.30%)
Jun 26, 2017	9.200	9.251	9.080	9.081	6,630	-0.25(-2.67%)
Jun 23, 2017	9.120	9.330	9.120	9.330	18,998	+0.12(+1.30%)
Jun 22, 2017	9.230	9.320	9.210	9.210	8,891	-0.11(-1.21%)
Jun 21, 2017	9.600	9.600	9.310	9.323	7,699	-0.31(-3.19%)
Jun 20, 2017	9.610	9.649	9.480	9.630	6,233	-0.01(-0.10%)
Jun 19, 2017	9.430	9.640	9.430	9.640	10,245	+0.06(+0.63%)
Jun 16, 2017	9.600	9.600	9.500	9.580	20,165	-0.05(-0.52%)
Jun 15, 2017	9.700	9.700	9.606	9.630	8,979	-0.10(-1.03%)
Jun 14, 2017	9.670	9.730	9.536	9.730	14,013	-0.03(-0.31%)
Jun 13, 2017	9.820	9.870	9.750	9.760	55,618	-0.15(-1.51%)
Jun 12, 2017	10.12	10.13	9.890	9.910	153,903	-0.09(-0.90%)
Jun 09, 2017	10.01	10.05	9.975	10.00	6,114	-0.09(-0.89%)
Jun 08, 2017	9.900	10.11	9.870	10.09	6,321	+0.19(+1.87%)
Jun 07, 2017	9.920	9.970	9.750	9.905	9,374	+0.09(+0.95%)
Jun 06, 2017	9.750	9.900	9.700	9.812	6,260	+0.01(+0.12%)
Jun 05, 2017	9.810	9.970	9.750	9.800	33,490	+0.05(+0.52%)
Jun 02, 2017	10.01	10.08	9.700	9.749	25,745	-0.29(-2.90%)
Jun 01, 2017	10.25	10.31	10.00	10.04	19,028	-0.36(-3.46%)
May 31, 2017	10.50	10.50	10.34	10.40	21,029	-0.10(-0.95%)
May 30, 2017	10.46	10.52	10.36	10.50	29,407	-0.10(-0.94%)
May 26, 2017	10.59	10.70	10.54	10.60	27,572	-0.27(-2.48%)
May 25, 2017	10.85	10.93	10.83	10.87	3,162	-0.01(-0.09%)
May 24, 2017	10.83	10.90	10.71	10.88	55,399	-0.05(-0.49%)
May 23, 2017	11.15	11.15	10.93	10.93	19,488	-0.27(-2.40%)
May 22, 2017	11.27	11.30	11.18	11.20	169,595	+0.02(+0.21%)
May 19, 2017	11.08	11.26	11.08	11.18	6,823	+0.20(+1.86%)
May 18, 2017	10.98	11.15	10.90	10.98	33,145	-0.35(-3.12%)
May 17, 2017	11.25	11.33	11.10	11.33	25,016	+0.16(+1.43%)
May 16, 2017	11.00	11.18	11.00	11.17	50,927	+0.26(+2.41%)
May 15, 2017	11.01	11.03	10.91	10.91	2,733	-0.00(-0.04%)
May 12, 2017	10.93	10.95	10.90	10.91	7,281	-0.15(-1.34%)
May 11, 2017	10.95	11.06	10.95	11.06	3,162	-0.06(-0.54%)
May 10, 2017	10.90	11.12	10.90	11.12	11,084	+0.20(+1.83%)
May 09, 2017	10.98	10.98	10.80	10.92	9,095	+0.02(+0.18%)
May 08, 2017	10.84	10.90	10.80	10.90	6,367	+0.05(+0.46%)
May 05, 2017	10.96	10.96	10.75	10.85	74,978	+0.09(+0.84%)
May 04, 2017	10.85	10.87	10.74	10.76	8,574	-0.38(-3.41%)
May 03, 2017	10.92	11.14	10.89	11.14	4,015	+0.02(+0.18%)
May 02, 2017	11.14	11.14	11.12	11.12	1,202	-0.17(-1.51%)
May 01, 2017	11.23	11.29	11.09	11.29	6,620	+0.07(+0.62%)
Apr 28, 2017	11.06	11.25	11.05	11.22	20,157	+0.44(+4.08%)
Apr 27, 2017	11.00	11.00	10.76	10.78	61,400	-0.20(-1.82%)
Apr 26, 2017	11.30	11.35	10.91	10.98	67,616	-0.40(-3.51%)
Apr 25, 2017	11.42	11.44	11.38	11.38	3,219	-0.02(-0.16%)
Apr 24, 2017	11.38	11.42	11.35	11.40	2,421	-0.10(-0.89%)
Apr 21, 2017	11.58	11.59	11.47	11.50	7,605	+0.01(+0.09%)
Apr 20, 2017	11.55	11.56	11.38	11.49	9,269	-0.06(-0.52%)
Apr 19, 2017	11.66	11.73	11.51	11.55	22,235	-0.28(-2.37%)
Apr 18, 2017	11.54	11.85	11.40	11.83	77,349	+0.25(+2.16%)
Apr 17, 2017	11.63	11.65	11.49	11.58	268,362	-0.12(-1.03%)
Apr 13, 2017	11.77	11.78	11.53	11.70	13,356	+0.05(+0.47%)
Apr 12, 2017	11.70	11.70	11.64	11.64	2,439	-0.11(-0.89%)
Apr 11, 2017	11.49	11.75	11.49	11.75	10,753	+0.11(+0.95%)
Apr 10, 2017	11.69	11.69	11.56	11.64	21,793	-0.03(-0.26%)
Apr 07, 2017	11.70	11.71	11.66	11.67	4,641	+0.04(+0.34%)
Apr 06, 2017	11.63	11.63	11.63	11.63	517	+0.03(+0.26%)
Apr 05, 2017	11.68	11.68	11.60	11.60	2,477	+0.05(+0.43%)
Apr 04, 2017	11.54	11.58	11.44	11.55	1,444	-0.12(-1.03%)
Apr 03, 2017	12.02	12.04	11.67	11.67	49,713	-0.20(-1.68%)
Mar 31, 2017	11.80	11.97	11.73	11.87	128,803	-0.03(-0.25%)
Mar 30, 2017	11.94	11.96	11.90	11.90	317	-0.06(-0.50%)
Mar 29, 2017	11.97	12.03	11.95	11.96	4,266	-0.35(-2.87%)
Mar 27, 2017				12.31	10	+0.10(+0.84%)
Mar 24, 2017	12.33	12.50	12.21	12.21	62,972	+0.10(+0.85%)
Mar 23, 2017	12.11	12.11	12.11	12.11	1,101	+0.14(+1.19%)
Mar 22, 2017	11.96	11.96	11.96	11.96	312	+0.04(+0.38%)
Mar 21, 2017	12.05	12.15	11.86	11.92	3,874	-0.35(-2.85%)
Mar 20, 2017	12.35	12.48	12.21	12.27	6,624	-0.36(-2.85%)
Mar 17, 2017	12.46	12.63	12.24	12.63	44,770	+0.10(+0.80%)
Mar 16, 2017	12.61	12.61	12.52	12.53	10,185	+0.02(+0.16%)
Mar 15, 2017	12.50	12.62	12.50	12.51	9,783	+0.02(+0.17%)
Mar 14, 2017	12.57	12.60	12.49	12.49	19,076	-0.09(-0.72%)
Mar 13, 2017	12.50	12.58	12.50	12.58	30,220	-0.09(-0.71%)
Mar 10, 2017	12.67	12.67	12.51	12.67	25,964	+0.12(+0.96%)
Mar 09, 2017	12.79	12.82	12.54	12.55	194,087	-0.29(-2.25%)
Mar 08, 2017	12.69	12.84	12.61	12.84	258,782	+0.07(+0.54%)
Mar 07, 2017	12.82	12.82	12.77	12.77	21,499	-0.32(-2.45%)
Mar 06, 2017	13.31	13.31	13.09	13.09	18,537	-0.25(-1.87%)
Mar 02, 2017				13.34	73	-0.05(-0.37%)
Mar 01, 2017	13.16	13.39	13.13	13.39	9,923	+0.23(+1.75%)
Feb 28, 2017	13.17	13.17	13.15	13.16	16,588	+0.04(+0.34%)
Feb 27, 2017	13.29	13.29	13.12	13.12	2,907	-0.41(-3.07%)
Feb 24, 2017	13.50	13.55	13.50	13.53	3,486	-0.20(-1.46%)
Feb 23, 2017	13.78	13.78	13.65	13.73	2,541	-0.35(-2.49%)
Feb 22, 2017	14.15	14.15	13.97	14.08	4,299	-0.04(-0.28%)
Feb 21, 2017	13.86	14.12	13.86	14.12	15,537	+0.35(+2.54%)
Feb 17, 2017		13.77	13.77	13.77	0	-0.14(-1.01%)
Feb 16, 2017	13.78	13.93	13.72	13.91	89,377	-0.08(-0.57%)
Feb 15, 2017	13.99	14.00	13.99	13.99	1,208	+0.10(+0.72%)
Feb 14, 2017	13.83	13.89	13.83	13.89	1,200	+0.26(+1.91%)
Feb 13, 2017	13.67	13.67	13.54	13.63	1,265	-0.23(-1.68%)
Feb 10, 2017	13.88	13.88	13.75	13.86	1,333	-0.18(-1.27%)
Feb 09, 2017	14.19	14.19	14.04	14.04	617	-0.04(-0.28%)
Feb 08, 2017	13.97	14.08	13.97	14.08	2,671	+0.11(+0.77%)
Feb 07, 2017	14.06	14.06	13.97	13.97	1,383	-0.13(-0.90%)
Feb 06, 2017	14.25	14.29	14.09	14.10	22,166	-0.10(-0.71%)
Feb 03, 2017	13.95	14.20	13.80	14.20	84,044	+0.41(+2.98%)
Feb 02, 2017	14.15	14.17	13.79	13.79	14,334	-0.19(-1.33%)
Feb 01, 2017	13.92	14.03	13.92	13.98	38,955	+0.15(+1.06%)
Jan 31, 2017	13.78	13.93	13.78	13.83	1,760	+0.00(+0.02%)
Jan 30, 2017	13.75	13.83	13.75	13.83	1,417	+0.03(+0.20%)
Jan 27, 2017	13.77	13.80	13.77	13.80	785	-0.05(-0.36%)
Jan 25, 2017		13.85	13.85	13.85	0	-0.10(-0.72%)
Jan 24, 2017	13.96	13.96	13.95	13.95	695	+0.06(+0.46%)
Jan 23, 2017	13.74	13.89	13.72	13.89	21,845	+0.26(+1.88%)
Jan 20, 2017	13.69	13.70	13.53	13.63	18,125	+0.12(+0.85%)
Jan 19, 2017	13.99	14.00	13.49	13.51	7,937	-0.35(-2.49%)
Jan 18, 2017	13.86	13.87	13.73	13.86	19,756	+0.09(+0.68%)
Jan 17, 2017	13.87	13.87	13.77	13.77	13,236	-0.00(-0.02%)
Jan 13, 2017		13.77	13.77	13.77	0	+0.08(+0.58%)
Jan 12, 2017	13.72	13.80	13.69	13.69	3,656	+0.08(+0.60%)
Jan 11, 2017	13.70	13.70	13.61	13.61	5,051	-0.01(-0.11%)
Jan 10, 2017	13.51	13.65	13.51	13.62	2,557	+0.07(+0.55%)
Jan 09, 2017	13.67	13.68	13.55	13.55	869	+0.00(+0.00%)
Jan 06, 2017	13.55	13.55	13.55	13.55	500	-0.00(-0.00%)
Jan 05, 2017	13.63	13.63	13.55	13.55	610	-0.08(-0.59%)
Jan 04, 2017	13.49	13.63	13.45	13.63	16,427	+0.13(+0.96%)
Jan 03, 2017	13.25	13.50	13.25	13.50	35,585	+0.50(+3.86%)
Dec 30, 2016		13.00	13.00	13.00	0	+0.04(+0.30%)
Dec 29, 2016	13.00	13.00	12.91	12.96	2,465	+0.20(+1.57%)
Dec 28, 2016	12.53	12.76	12.48	12.76	35,809	+0.30(+2.42%)
Dec 27, 2016	12.26	12.58	12.26	12.46	45,101	+0.20(+1.62%)
Dec 23, 2016		12.26	12.26	12.26	0	-0.01(-0.08%)
Dec 22, 2016	12.28	12.28	12.27	12.27	57,643	+0.04(+0.33%)
Dec 21, 2016	12.37	12.37	12.23	12.23	21,620	-0.14(-1.13%)
Dec 20, 2016	12.27	12.43	12.26	12.37	96,538	+0.05(+0.41%)
Dec 19, 2016	12.41	12.42	12.23	12.32	38,225	-0.10(-0.81%)
Dec 16, 2016	12.30	12.42	12.20	12.42	1,592	+0.18(+1.48%)
Dec 15, 2016	12.19	12.25	12.18	12.24	18,523	+0.01(+0.07%)
Dec 14, 2016	12.27	12.30	12.18	12.23	4,575	-0.28(-2.27%)
Dec 13, 2016	12.50	12.53	12.46	12.51	6,198	-0.14(-1.07%)
Dec 12, 2016	12.84	12.84	12.65	12.65	1,169	+0.07(+0.56%)
Dec 09, 2016	12.78	12.78	12.58	12.58	5,559	-0.23(-1.80%)
Dec 08, 2016	12.74	12.81	12.71	12.81	20,777	+0.07(+0.55%)
Dec 07, 2016	12.74	12.74	12.74	12.74	731	+0.02(+0.13%)
Dec 06, 2016	12.69	12.88	12.69	12.72	69,285	+0.27(+2.13%)
Dec 05, 2016	12.57	12.57	12.44	12.46	4,739	-0.24(-1.91%)
Dec 02, 2016	12.52	12.70	12.52	12.70	9,515	-0.02(-0.16%)
Dec 01, 2016	12.64	12.77	12.62	12.72	19,344	-0.20(-1.55%)
Nov 30, 2016	12.70	12.92	12.69	12.92	4,614	+0.09(+0.70%)
Nov 29, 2016	12.96	12.96	12.83	12.83	1,345	-0.10(-0.77%)
Nov 28, 2016	12.90	12.93	12.87	12.93	470	+0.11(+0.88%)
Nov 25, 2016	12.90	12.91	12.82	12.82	10,101	+0.02(+0.12%)
Nov 23, 2016		12.80	12.80	12.80	0	-0.37(-2.81%)
Nov 21, 2016				13.17	217	+0.08(+0.61%)
Nov 18, 2016	13.12	13.12	13.09	13.09	2,179	-0.09(-0.65%)
Nov 17, 2016	13.29	13.29	13.11	13.18	3,728	-0.10(-0.79%)
Nov 16, 2016	13.41	13.41	13.03	13.28	5,606	-0.31(-2.28%)
Nov 15, 2016	13.55	13.59	13.51	13.59	10,007	-0.16(-1.17%)
Nov 14, 2016	13.90	13.90	13.74	13.75	5,933	-0.02(-0.15%)
Nov 11, 2016	13.86	13.99	13.72	13.77	10,520	-0.28(-1.99%)
Nov 10, 2016	14.05	14.05	14.04	14.05	7,060	-0.27(-1.89%)
Nov 09, 2016	14.10	14.32	14.10	14.32	12,784	+0.20(+1.42%)
Nov 08, 2016	14.22	14.22	14.12	14.12	687	-0.24(-1.67%)
Nov 07, 2016	14.33	14.36	14.33	14.36	712	+0.23(+1.66%)
Nov 04, 2016	14.02	14.13	14.02	14.13	2,445	+0.17(+1.18%)
Nov 03, 2016	13.97	13.97	13.96	13.96	315	-0.17(-1.22%)
Nov 02, 2016	13.91	14.14	13.89	14.13	15,033	+0.15(+1.10%)
Nov 01, 2016	13.92	14.02	13.92	13.98	25,869	-0.09(-0.65%)
Oct 31, 2016	14.18	14.21	14.08	14.07	10,177	-0.30(-2.11%)
Oct 28, 2016	14.35	14.42	14.33	14.37	2,401	-0.25(-1.69%)
Oct 27, 2016	14.59	14.64	14.59	14.62	2,401	-0.03(-0.20%)
Oct 26, 2016	14.70	14.73	14.65	14.65	2,769	-0.08(-0.55%)
Oct 25, 2016	14.88	14.88	14.73	14.73	640	-0.18(-1.19%)
Oct 24, 2016	14.90	14.91	14.90	14.91	3,214	+0.27(+1.84%)
Oct 21, 2016	14.53	14.65	14.49	14.64	5,421	+0.04(+0.25%)
Oct 20, 2016	14.64	14.64	14.57	14.60	1,495	-0.14(-0.93%)
Oct 19, 2016	14.85	14.85	14.70	14.74	44,652	-0.06(-0.41%)
Oct 18, 2016	14.80	14.80	14.80	14.80	265	-0.03(-0.21%)
Oct 17, 2016	14.84	14.84	14.83	14.83	657	-0.16(-1.06%)
Oct 14, 2016	14.74	14.99	14.74	14.99	375	+0.09(+0.60%)
Oct 13, 2016	14.90	14.90	14.90	14.90	205	-0.08(-0.53%)
Oct 12, 2016	14.73	14.98	14.73	14.98	8,885	+0.09(+0.60%)
Oct 11, 2016	14.80	14.92	14.63	14.89	18,218	+0.05(+0.37%)
Oct 10, 2016	14.75	14.84	14.75	14.84	3,255	-0.08(-0.56%)
Oct 07, 2016	14.94	14.94	14.92	14.92	399	+0.20(+1.34%)
Oct 06, 2016	14.73	14.74	14.71	14.72	2,286	-0.30(-1.99%)
Oct 05, 2016	14.82	15.02	14.82	15.02	2,341	+0.21(+1.42%)
Oct 04, 2016	14.71	14.87	14.71	14.81	4,326	+0.31(+2.17%)
Oct 03, 2016	14.54	14.57	14.50	14.50	17,169	+0.02(+0.11%)
Sep 30, 2016	14.83	14.83	14.48	14.48	5,360	-0.48(-3.21%)
Sep 29, 2016	15.00	15.00	14.91	14.96	2,562	-0.08(-0.53%)
Sep 28, 2016	14.92	15.04	14.92	15.04	3,167	+0.09(+0.59%)
Sep 27, 2016	14.71	14.95	14.60	14.95	1,109	+0.14(+0.92%)
Sep 26, 2016	14.43	14.82	14.43	14.81	8,045	+0.26(+1.82%)
Sep 23, 2016	14.44	14.55	14.44	14.55	1,485	+0.16(+1.12%)
Sep 22, 2016	14.78	14.85	14.34	14.39	5,313	-0.04(-0.25%)
Sep 21, 2016	14.48	14.52	14.38	14.43	2,212	-0.04(-0.31%)
Sep 20, 2016	14.36	14.51	14.36	14.47	2,210	+0.10(+0.67%)
Sep 19, 2016	14.50	14.50	14.37	14.37	3,088	+0.14(+0.98%)
Sep 16, 2016	14.01	14.25	14.01	14.23	14,990	+0.71(+5.24%)
Sep 14, 2016	13.55	13.55	13.53	13.53	60	-0.05(-0.41%)
Sep 13, 2016	13.55	13.58	13.50	13.58	1,247	-0.02(-0.15%)
Sep 12, 2016	13.45	13.62	13.45	13.60	12,932	+0.10(+0.74%)
Sep 09, 2016	13.55	13.55	13.50	13.50	2,800	-0.05(-0.37%)
Sep 08, 2016	13.55	13.55	13.55	13.55	522	+0.07(+0.54%)
Sep 06, 2016	13.33	13.48	13.30	13.48	156	+0.01(+0.05%)
Sep 02, 2016	13.41	13.47	13.47	13.47	14,600	+0.35(+2.67%)
Sep 01, 2016	13.20	13.23	13.08	13.12	17,944	-0.18(-1.35%)
Aug 31, 2016	13.43	13.43	13.30	13.30	20,736	-0.32(-2.35%)
Aug 30, 2016	13.60	13.62	13.55	13.62	8,800	-0.10(-0.72%)
Aug 29, 2016	13.66	13.75	13.66	13.72	3,769	+0.02(+0.14%)
Aug 26, 2016	13.55	13.70	13.54	13.70	12,889	+0.15(+1.13%)
Aug 25, 2016	13.60	13.60	13.55	13.55	1,612	+0.02(+0.13%)
Aug 24, 2016	13.63	13.63	13.34	13.53	3,777	-0.19(-1.39%)
Aug 23, 2016	13.66	13.72	13.66	13.72	2,308	+0.13(+0.96%)
Aug 22, 2016	13.48	13.59	13.45	13.59	5,953	+0.39(+2.99%)
Aug 19, 2016	13.19	13.19	13.19	13.19	172	-0.16(-1.16%)
Aug 18, 2016	13.36	13.36	13.28	13.35	4,243	+0.18(+1.37%)
Aug 17, 2016	13.30	13.30	13.17	13.17	10,197	-0.30(-2.22%)
Aug 16, 2016	13.48	13.50	13.33	13.47	6,626	+0.20(+1.47%)
Aug 15, 2016	13.13	13.27	13.04	13.27	5,694	+0.14(+1.10%)
Aug 12, 2016	13.19	13.20	13.07	13.13	2,430	+0.05(+0.38%)
Aug 11, 2016	13.19	13.19	13.08	13.08	487	+0.06(+0.46%)
Aug 10, 2016	13.24	13.26	13.02	13.02	3,188	-0.59(-4.31%)
Aug 09, 2016	13.60	13.61	13.60	13.61	2,709	+0.16(+1.19%)
Aug 08, 2016	13.48	13.52	13.42	13.45	4,502	+0.05(+0.34%)
Aug 05, 2016	13.01	13.42	12.99	13.40	10,891	+0.41(+3.16%)
Aug 04, 2016	12.74	12.99	12.74	12.99	4,163	+0.38(+3.02%)
Aug 03, 2016	12.56	12.61	12.56	12.61	743	-0.01(-0.08%)
Aug 02, 2016	12.46	12.69	12.46	12.62	4,169	+0.09(+0.72%)
Aug 01, 2016	12.63	12.74	12.44	12.53	14,705	-0.10(-0.75%)
Jul 29, 2016	12.45	12.67	12.45	12.62	2,707	+0.11(+0.84%)
Jul 28, 2016	12.52	12.52	12.52	12.52	101	-0.08(-0.63%)
Jul 27, 2016	12.64	12.64	12.60	12.60	755	-0.12(-0.92%)
Jul 26, 2016	12.76	12.76	12.66	12.72	3,457	-0.28(-2.18%)
Jul 25, 2016	12.87	13.01	12.87	13.00	7,721	+0.30(+2.36%)
Jul 22, 2016	12.70	12.70	12.70	12.70	953	-0.19(-1.47%)
Jul 21, 2016	12.89	12.89	12.89	12.89	300	+0.17(+1.34%)
Jul 20, 2016	12.72	12.73	12.72	12.72	505	-0.01(-0.08%)
Jul 19, 2016	12.79	12.84	12.73	12.73	2,215	+0.01(+0.09%)
Jul 18, 2016	12.48	12.72	12.00	12.72	9,795	-0.06(-0.48%)
Jul 15, 2016	12.65	12.78	12.61	12.78	24,097	-0.14(-1.09%)
Jul 14, 2016	13.04	13.09	12.88	12.92	14,165	+0.25(+1.98%)
Jul 13, 2016	12.90	12.90	12.67	12.67	350	-0.14(-1.09%)
Jul 12, 2016	13.04	13.04	12.79	12.81	2,511	-0.40(-3.03%)
Jul 11, 2016	13.00	13.22	12.97	13.21	5,636	+0.30(+2.33%)
Jul 08, 2016	12.91	12.91	12.91	12.91	122	+0.25(+1.97%)
Jul 07, 2016	13.04	13.04	12.66	12.66	13,120	-0.40(-3.07%)
Jul 06, 2016	13.06	13.06	13.02	13.06	5,123	-0.09(-0.68%)
Jul 05, 2016	13.21	13.23	13.02	13.15	3,534	+0.08(+0.61%)

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.