Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	15.56	15.71	15.05	15.19	1,047,329	-0.30(-1.91%)
Nov 29, 2017	15.24	15.49	14.86	15.48	461,624	+0.25(+1.61%)
Nov 28, 2017	15.11	15.27	14.95	15.24	355,020	+0.20(+1.31%)
Nov 27, 2017	14.78	15.04	14.71	15.04	467,772	+0.26(+1.73%)
Nov 24, 2017	14.93	14.99	14.77	14.79	129,764	-0.15(-0.99%)
Nov 22, 2017	14.76	14.99	14.69	14.93	165,475	+0.19(+1.27%)
Nov 21, 2017	14.60	14.99	14.52	14.75	332,775	+0.12(+0.81%)
Nov 20, 2017	14.73	15.00	14.46	14.63	336,842	-0.09(-0.60%)
Nov 17, 2017	14.73	14.83	14.19	14.72	3,709,286	+0.40(+2.82%)
Nov 16, 2017	13.92	14.61	13.75	14.31	527,308	+0.44(+3.19%)
Nov 15, 2017	15.40	15.40	13.84	13.87	562,502	-2.08(-13.02%)
Nov 14, 2017	15.56	16.36	15.45	15.95	208,416	+0.39(+2.53%)
Nov 13, 2017	15.49	15.56	15.22	15.55	49,525	+0.05(+0.32%)
Nov 10, 2017	15.56	15.68	15.44	15.50	102,414	-0.07(-0.44%)
Nov 09, 2017	15.46	15.81	15.25	15.57	105,644	+0.09(+0.57%)
Nov 08, 2017	15.67	15.94	15.47	15.48	240,378	-0.02(-0.13%)
Nov 07, 2017	14.66	16.63	14.66	15.50	543,036	+1.25(+8.76%)
Nov 06, 2017	14.41	14.48	14.15	14.25	87,342	-0.13(-0.89%)
Nov 03, 2017	14.39	14.48	14.18	14.38	72,117	+0.03(+0.21%)
Nov 02, 2017	14.28	14.38	13.99	14.35	52,713	+0.12(+0.83%)
Nov 01, 2017	14.59	14.63	14.01	14.23	65,605	-0.32(-2.23%)
Oct 31, 2017	14.47	14.75	14.35	14.56	97,789	+0.20(+1.37%)
Oct 30, 2017	14.40	14.50	13.99	14.36	75,456	-0.09(-0.61%)
Oct 27, 2017	14.51	14.64	14.24	14.45	85,058	+0.05(+0.34%)
Oct 26, 2017	14.65	14.70	14.37	14.40	44,701	-0.16(-1.08%)
Oct 25, 2017	14.80	14.83	14.51	14.56	50,984	-0.25(-1.66%)
Oct 24, 2017	14.78	15.03	14.77	14.81	112,496	+0.03(+0.20%)
Oct 23, 2017	14.90	15.00	14.59	14.78	70,024	-0.05(-0.33%)
Oct 20, 2017	14.88	15.11	14.82	14.83	79,386	+0.08(+0.53%)
Oct 19, 2017	14.71	14.83	14.27	14.75	75,380	+0.03(+0.20%)
Oct 18, 2017	14.62	14.83	14.57	14.72	73,009	+0.14(+0.95%)
Oct 17, 2017	14.45	14.61	14.30	14.58	110,330	+0.19(+1.30%)
Oct 16, 2017	14.34	14.46	14.20	14.39	83,326	+0.11(+0.76%)
Oct 13, 2017	14.17	14.39	13.99	14.28	66,568	+0.16(+1.11%)
Oct 12, 2017	14.52	14.61	13.95	14.13	223,079	-0.44(-3.04%)
Oct 11, 2017	14.90	14.98	14.25	14.57	151,240	-0.31(-2.12%)
Oct 10, 2017	15.00	15.11	14.81	14.88	104,773	-0.02(-0.13%)
Oct 09, 2017	14.76	15.03	14.66	14.90	226,832	+0.15(+1.00%)
Oct 06, 2017	14.47	14.90	14.47	14.76	244,244	+0.09(+0.60%)
Oct 05, 2017	14.71	14.94	14.53	14.67	347,714	-0.09(-0.60%)
Oct 04, 2017	14.19	15.09	14.11	14.76	302,404	+0.62(+4.38%)
Oct 03, 2017	14.02	14.18	13.91	14.14	192,137	+0.14(+0.98%)
Oct 02, 2017	13.83	14.12	13.83	14.00	208,726	+0.08(+0.57%)
Sep 29, 2017	14.12	14.22	13.86	13.92	158,130	-0.21(-1.46%)
Sep 28, 2017	14.10	14.19	13.79	14.13	182,873	+0.05(+0.35%)
Sep 27, 2017	13.73	14.20	13.65	14.08	147,810	+0.30(+2.21%)
Sep 26, 2017	13.28	13.82	13.28	13.77	134,463	+0.46(+3.47%)
Sep 25, 2017	13.26	13.48	13.10	13.31	442,420	-0.02(-0.15%)
Sep 22, 2017	12.70	13.62	12.69	13.33	722,469	-0.39(-2.87%)
Sep 21, 2017	13.95	13.95	13.69	13.72	286,219	-0.06(-0.43%)
Sep 20, 2017	13.53	14.04	13.49	13.78	165,514	+0.30(+2.26%)
Sep 19, 2017	13.33	13.61	13.08	13.48	239,312	+0.10(+0.73%)
Sep 18, 2017	13.40	13.48	13.26	13.38	102,878	-0.09(-0.66%)
Sep 15, 2017	13.41	13.51	13.12	13.47	177,819	+0.13(+0.96%)
Sep 14, 2017	13.48	13.48	13.25	13.34	55,030	-0.11(-0.80%)
Sep 13, 2017	13.31	13.46	13.21	13.45	63,000	+0.15(+1.11%)
Sep 12, 2017	13.19	13.37	13.06	13.30	38,119	+0.12(+0.90%)
Sep 11, 2017	12.97	13.18	12.87	13.18	52,542	+0.34(+2.68%)
Sep 08, 2017	13.13	13.29	12.80	12.84	55,546	-0.28(-2.10%)
Sep 07, 2017	13.12	13.31	12.90	13.11	99,479	+0.09(+0.68%)
Sep 06, 2017	13.43	13.54	13.01	13.02	80,071	-0.32(-2.43%)
Sep 05, 2017	13.48	13.52	13.25	13.35	73,046	-0.14(-1.02%)
Sep 01, 2017	13.73	13.78	13.45	13.49	51,466	-0.20(-1.44%)
Aug 31, 2017	13.88	13.92	13.62	13.68	114,224	-0.20(-1.42%)
Aug 30, 2017	13.81	13.90	13.65	13.88	130,562	+0.19(+1.36%)
Aug 29, 2017	13.67	13.80	13.44	13.69	124,043	+0.01(+0.07%)
Aug 28, 2017	13.54	13.87	13.31	13.68	166,098	+0.13(+0.94%)
Aug 25, 2017	13.57	13.67	13.48	13.56	137,633	+0.01(+0.07%)
Aug 24, 2017	13.19	13.58	13.02	13.55	122,783	+0.45(+3.46%)
Aug 23, 2017	12.79	13.18	12.54	13.09	215,998	+0.30(+2.38%)
Aug 22, 2017	12.77	12.87	12.57	12.79	82,857	+0.11(+0.85%)
Aug 21, 2017	12.89	12.97	12.57	12.68	156,918	-0.18(-1.38%)
Aug 18, 2017	12.90	13.04	12.85	12.86	161,290	-0.13(-0.98%)
Aug 17, 2017	13.14	13.24	12.97	12.99	138,614	-0.19(-1.42%)
Aug 16, 2017	13.20	13.33	13.08	13.17	121,377	+0.04(+0.30%)
Aug 15, 2017	13.37	13.37	12.95	13.13	129,792	-0.13(-0.96%)
Aug 14, 2017	13.18	13.28	13.03	13.26	53,093	+0.17(+1.28%)
Aug 11, 2017	13.22	13.32	12.89	13.09	76,851	-0.07(-0.52%)
Aug 10, 2017	13.16	13.44	13.03	13.16	130,894	-0.03(-0.22%)
Aug 09, 2017	13.40	13.40	13.04	13.19	134,867	-0.18(-1.32%)
Aug 08, 2017	13.25	13.55	13.11	13.37	163,879	+0.11(+0.82%)
Aug 07, 2017	13.18	13.28	12.84	13.26	76,514	+0.14(+1.05%)
Aug 04, 2017	13.01	13.12	12.85	13.12	85,124	+0.17(+1.29%)
Aug 03, 2017	13.29	13.31	12.95	12.96	86,299	-0.33(-2.52%)
Aug 02, 2017	13.43	13.43	13.03	13.29	118,662	-0.16(-1.17%)
Aug 01, 2017	13.48	13.58	13.23	13.45	101,145	+0.04(+0.29%)
Jul 31, 2017	13.80	13.80	13.41	13.41	127,754	-0.31(-2.29%)
Jul 28, 2017	13.79	14.00	13.52	13.72	144,133	-0.16(-1.13%)
Jul 27, 2017	14.02	14.03	13.22	13.88	182,622	-0.09(-0.63%)
Jul 26, 2017	13.86	14.23	13.66	13.97	207,494	+0.14(+1.00%)
Jul 25, 2017	13.71	13.88	13.49	13.83	214,896	+0.09(+0.64%)
Jul 24, 2017	13.81	13.90	13.57	13.74	75,079	-0.11(-0.78%)
Jul 21, 2017	14.09	14.09	13.77	13.85	140,200	-0.10(-0.70%)
Jul 20, 2017		14.14	13.47	13.95	200,969	-0.14(-0.98%)
Jul 19, 2017	14.27	14.32	13.73	14.09	254,039	-0.09(-0.62%)
Jul 18, 2017	14.22	14.52	13.95	14.18	195,203	-0.05(-0.35%)
Jul 17, 2017	14.47	14.66	14.16	14.22	78,523	-0.21(-1.43%)
Jul 14, 2017	14.30	14.55	14.20	14.43	98,956	+0.01(+0.07%)
Jul 13, 2017	14.70	14.74	14.27	14.42	221,907	-0.29(-1.94%)
Jul 12, 2017	14.58	14.93	14.28	14.71	186,252	+0.10(+0.67%)
Jul 11, 2017	14.17	14.68	13.79	14.61	248,151	+0.37(+2.63%)
Jul 10, 2017	14.34	14.43	13.97	14.23	177,964	-0.16(-1.09%)
Jul 07, 2017	13.95	14.41	13.94	14.39	135,951	+0.45(+3.25%)
Jul 06, 2017	14.35	14.35	13.77	13.94	210,495	-0.52(-3.61%)
Jul 05, 2017	14.22	14.49	13.89	14.46	141,219	+0.34(+2.44%)
Jul 03, 2017	14.07	14.27	13.94	14.12	71,593	+0.04(+0.28%)
Jun 30, 2017	14.50	14.56	14.07	14.08	160,748	-0.42(-2.92%)
Jun 29, 2017	14.93	14.93	14.41	14.50	273,374	-0.44(-2.96%)
Jun 28, 2017	14.85	15.05	14.67	14.94	158,719	+0.08(+0.53%)
Jun 27, 2017	15.50	15.56	14.74	14.86	407,800	-0.70(-4.49%)
Jun 26, 2017	15.69	15.99	15.20	15.56	456,851	+0.01(+0.06%)
Jun 23, 2017	15.39	15.69	14.95	15.55	2,474,521	+0.21(+1.35%)
Jun 22, 2017	15.40	15.44	14.82	15.35	245,240	-0.04(-0.26%)
Jun 21, 2017	15.24	15.43	14.86	15.39	312,445	+0.19(+1.23%)
Jun 20, 2017	15.18	15.26	14.81	15.20	416,784	+0.05(+0.32%)
Jun 19, 2017	14.88	15.22	14.70	15.15	251,941	+0.39(+2.67%)
Jun 16, 2017	14.69	15.28	14.23	14.76	1,856,389	+0.09(+0.60%)
Jun 15, 2017	14.68	14.75	14.19	14.67	240,252	-0.14(-0.93%)
Jun 14, 2017	14.92	15.00	14.45	14.81	181,097	-0.17(-1.12%)
Jun 13, 2017	14.69	15.22	14.65	14.97	266,700	+0.27(+1.81%)
Jun 12, 2017	14.61	14.99	14.40	14.71	331,728	-0.04(-0.27%)
Jun 09, 2017	15.24	15.59	14.73	14.75	253,154	-0.59(-3.85%)
Jun 08, 2017	15.07	15.48	15.06	15.34	314,682	+0.31(+2.10%)
Jun 07, 2017	15.40	15.49	14.76	15.02	386,804	-0.31(-2.05%)
Jun 06, 2017	15.00	15.42	14.83	15.34	271,255	+0.24(+1.56%)
Jun 05, 2017	15.35	15.35	14.81	15.10	179,938	-0.21(-1.35%)
Jun 02, 2017	15.11	15.43	15.00	15.31	507,861	+0.12(+0.78%)
Jun 01, 2017	15.05	15.25	14.88	15.19	134,660	+0.07(+0.46%)
May 31, 2017	15.06	15.24	14.78	15.12	253,669	+0.06(+0.39%)
May 30, 2017	14.52	15.08	14.36	15.06	435,521	+0.43(+2.96%)
May 26, 2017	14.24	14.95	13.98	14.63	352,273	+0.25(+1.71%)
May 25, 2017	14.26	14.61	14.13	14.38	199,516	+0.03(+0.21%)
May 24, 2017	13.96	14.64	13.88	14.35	275,841	+0.41(+2.96%)
May 23, 2017	13.43	14.05	13.32	13.94	291,031	+0.46(+3.43%)
May 22, 2017	12.77	13.56	12.77	13.48	263,859	+0.63(+4.90%)
May 19, 2017	12.69	13.20	12.64	12.85	117,964	+0.11(+0.85%)
May 18, 2017	12.96	13.31	12.54	12.74	313,706	-0.16(-1.22%)
May 17, 2017	13.60	13.76	12.67	12.90	550,514	-0.65(-4.79%)
May 16, 2017	14.41	14.44	13.33	13.55	441,294	-0.75(-5.23%)
May 15, 2017	14.16	14.50	13.91	14.29	307,905	+0.11(+0.76%)
May 12, 2017	13.77	15.05	12.88	14.19	2,293,303	-1.51(-9.65%)
May 11, 2017	15.66	16.03	15.44	15.70	495,236	+0.08(+0.50%)
May 10, 2017	15.49	15.96	15.31	15.62	190,843	+0.24(+1.53%)
May 09, 2017	15.68	16.11	15.09	15.39	332,542	-0.28(-1.76%)
May 08, 2017	15.30	15.69	14.86	15.66	332,415	+0.45(+2.98%)
May 05, 2017	14.84	15.34	14.52	15.21	155,181	+0.38(+2.59%)
May 04, 2017	14.96	15.16	14.75	14.83	79,955	-0.11(-0.72%)
May 03, 2017	14.66	15.00	14.66	14.93	33,623	+0.21(+1.40%)
May 02, 2017	14.76	14.91	14.60	14.73	176,053	-0.03(-0.20%)
May 01, 2017	14.52	14.76	14.52	14.76	138,718	+0.25(+1.69%)
Apr 28, 2017	14.74	14.75	14.49	14.51	242,878	-0.25(-1.67%)
Apr 27, 2017	14.97	15.06	14.75	14.76	124,538	-0.16(-1.06%)
Apr 26, 2017	14.94	15.14	14.88	14.91	147,194	-0.12(-0.79%)
Apr 25, 2017	15.07	15.24	14.81	15.03	215,043	-0.06(-0.39%)
Apr 24, 2017	15.07	15.16	14.87	15.09	125,168	+0.08(+0.52%)
Apr 21, 2017	15.05	15.16	14.89	15.01	247,385	-0.08(-0.52%)
Apr 20, 2017	14.95	15.14	14.80	15.09	157,222	+0.04(+0.26%)
Apr 19, 2017	15.00	15.16	14.71	15.05	160,130	+0.10(+0.66%)
Apr 18, 2017	14.81	15.12	14.77	14.95	164,340	+0.12(+0.80%)
Apr 17, 2017	14.74	14.96	14.66	14.83	100,646	-0.05(-0.33%)
Apr 13, 2017	14.85	15.08	14.77	14.88	153,760	-0.10(-0.66%)
Apr 12, 2017	14.91	15.01	14.80	14.98	80,027	+0.00(+0.00%)
Apr 11, 2017	14.95	15.22	14.82	14.98	359,588	-0.03(-0.20%)
Apr 10, 2017	15.08	15.26	14.96	15.01	234,666	-0.06(-0.39%)
Apr 07, 2017	14.94	15.25	14.80	15.07	306,270	+0.05(+0.33%)
Apr 06, 2017	15.15	15.49	14.79	15.02	631,320	-0.15(-0.97%)
Apr 05, 2017	15.51	15.73	14.95	15.17	540,432	-0.18(-1.15%)
Apr 04, 2017	14.59	15.69	14.59	15.35	841,619	-0.03(-0.19%)
Apr 03, 2017	15.52	15.73	15.32	15.38	626,998	+0.14(+0.94%)
Mar 31, 2017	14.95	15.34	14.95	15.23	420,152	+0.28(+1.87%)
Mar 30, 2017	14.50	15.03	13.91	14.95	247,863	+0.39(+2.70%)
Mar 29, 2017	14.55	14.71	14.32	14.56	369,353	+0.07(+0.48%)
Mar 28, 2017	14.22	14.58	14.22	14.49	190,551	+0.05(+0.34%)
Mar 27, 2017	13.64	14.54	13.35	14.44	275,021	+0.07(+0.48%)
Mar 24, 2017	14.44	14.61	14.23	14.37	418,343	-0.07(-0.48%)
Mar 23, 2017	14.39	14.59	14.29	14.44	159,544	+0.00(+0.00%)
Mar 22, 2017	14.16	14.49	14.02	14.44	220,246	+0.20(+1.38%)
Mar 21, 2017	14.50	14.87	14.24	14.24	289,676	-0.41(-2.82%)
Mar 20, 2017	14.04	14.73	14.04	14.66	246,869	+0.35(+2.48%)
Mar 17, 2017	14.32	14.36	13.89	14.30	232,499	+0.13(+0.90%)
Mar 16, 2017	13.97	14.21	13.83	14.18	295,788	+0.29(+2.05%)
Mar 15, 2017	13.98	14.12	13.78	13.89	315,776	-0.23(-1.60%)
Mar 14, 2017	13.90	14.26	13.89	14.12	229,188	+0.09(+0.63%)
Mar 13, 2017	14.10	14.43	13.83	14.03	855,556	+0.01(+0.07%)

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.