Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	10.97	11.30	10.97	11.15	13,737	+0.08(+0.72%)
Feb 27, 2017	11.16	11.20	10.84	11.07	13,864	-0.44(-3.82%)
Feb 24, 2017	11.51	11.55	11.50	11.51	4,907	-0.01(-0.09%)
Feb 23, 2017	11.50	11.58	11.50	11.52	3,139	+0.02(+0.17%)
Feb 22, 2017	11.53	11.65	11.46	11.50	29,627	-0.03(-0.26%)
Feb 21, 2017	11.50	11.56	11.44	11.53	13,252	+0.13(+1.14%)
Feb 17, 2017		11.40	11.40	11.40	0	+0.17(+1.51%)
Feb 16, 2017	11.47	11.50	11.20	11.23	15,818	-0.26(-2.26%)
Feb 15, 2017	11.40	11.49	11.40	11.49	11,973	+0.07(+0.61%)
Feb 14, 2017	11.55	11.56	11.37	11.42	8,938	-0.04(-0.35%)
Feb 13, 2017	11.29	11.67	11.29	11.46	30,731	+0.11(+0.97%)
Feb 10, 2017	11.09	11.49	11.09	11.35	6,956	+0.15(+1.34%)
Feb 09, 2017	11.50	11.99	11.04	11.20	28,498	-0.41(-3.53%)
Feb 08, 2017	11.93	11.93	11.50	11.61	20,551	-0.38(-3.17%)
Feb 07, 2017	11.89	12.00	11.39	11.99	15,468	+0.14(+1.18%)
Feb 06, 2017	12.13	12.42	11.83	11.85	14,056	-0.36(-2.95%)
Feb 03, 2017	12.14	12.57	12.09	12.21	15,916	+0.05(+0.41%)
Feb 02, 2017	11.81	12.40	11.80	12.16	8,876	+0.38(+3.23%)
Feb 01, 2017	11.64	11.99	11.57	11.78	16,506	+0.24(+2.08%)
Jan 31, 2017	11.61	11.80	11.38	11.54	15,616	-0.17(-1.45%)
Jan 30, 2017	11.37	11.72	11.11	11.71	43,339	+0.35(+3.08%)
Jan 27, 2017	11.94	12.08	11.23	11.36	26,327	-0.58(-4.86%)
Jan 26, 2017	11.95	12.07	11.91	11.94	39,779	+0.18(+1.53%)
Jan 25, 2017	11.79	12.00	11.75	11.76	7,516	-0.04(-0.34%)
Jan 24, 2017	12.05	12.27	11.73	11.80	17,880	-0.35(-2.88%)
Jan 23, 2017	12.40	12.60	12.08	12.15	12,409	-0.27(-2.17%)
Jan 20, 2017	12.35	12.91	12.20	12.42	17,483	+0.07(+0.57%)
Jan 19, 2017	12.41	12.60	12.19	12.35	30,433	+0.04(+0.32%)
Jan 18, 2017	12.74	12.74	12.28	12.31	9,129	-0.46(-3.60%)
Jan 17, 2017	12.77	12.88	12.32	12.77	32,059	-0.28(-2.15%)
Jan 13, 2017		13.05	13.05	13.05	0	-0.19(-1.44%)
Jan 12, 2017	13.11	13.35	13.04	13.24	29,840	+0.14(+1.07%)
Jan 11, 2017	12.70	13.13	12.70	13.10	30,782	+0.37(+2.91%)
Jan 10, 2017	13.02	13.04	12.46	12.73	10,084	-0.24(-1.85%)
Jan 09, 2017	13.49	13.58	12.95	12.97	16,076	-0.54(-4.00%)
Jan 06, 2017	13.53	13.81	13.45	13.51	8,893	-0.20(-1.46%)
Jan 05, 2017	13.12	13.87	12.96	13.71	18,985	+0.51(+3.86%)
Jan 04, 2017	12.60	13.46	12.26	13.20	22,981	+0.39(+3.04%)
Jan 03, 2017	13.15	13.56	12.75	12.81	18,486	-0.37(-2.81%)
Dec 30, 2016		13.18	13.18	13.18	0	+0.07(+0.53%)
Dec 29, 2016	13.12	13.16	12.50	13.11	34,996	+0.00(+0.00%)
Dec 28, 2016	13.50	13.92	13.04	13.11	12,108	-0.41(-3.03%)
Dec 27, 2016	13.50	13.68	13.38	13.52	15,385	-0.05(-0.37%)
Dec 23, 2016		13.57	13.57	13.57	0	+0.06(+0.48%)
Dec 22, 2016	13.41	13.58	13.31	13.51	20,219	+0.09(+0.63%)
Dec 21, 2016	13.39	13.49	13.30	13.42	9,856	-0.14(-1.03%)
Dec 20, 2016	13.53	13.97	13.52	13.56	10,257	-0.03(-0.22%)
Dec 19, 2016	13.81	13.99	13.44	13.59	8,960	-0.35(-2.51%)
Dec 16, 2016	14.29	14.29	13.74	13.94	3,729	-0.36(-2.52%)
Dec 15, 2016	13.91	14.40	13.91	14.30	4,359	+0.07(+0.49%)
Dec 14, 2016	14.20	14.49	14.18	14.23	8,857	-0.03(-0.21%)
Dec 13, 2016	14.19	14.28	14.12	14.26	29,055	+0.16(+1.13%)
Dec 12, 2016	13.98	14.38	13.03	14.10	23,005	+0.10(+0.71%)
Dec 09, 2016	14.20	14.20	13.87	14.00	10,010	-0.24(-1.69%)
Dec 08, 2016	13.62	14.37	13.62	14.24	4,101	+0.64(+4.71%)
Dec 07, 2016	14.07	14.60	13.55	13.60	14,758	-0.39(-2.79%)
Dec 06, 2016	14.20	14.20	13.92	13.99	4,443	-0.20(-1.41%)
Dec 05, 2016	14.18	14.20	14.06	14.19	20,499	+0.01(+0.07%)
Dec 02, 2016	12.90	14.19	12.90	14.18	23,288	+1.00(+7.59%)
Dec 01, 2016	14.09	14.30	13.08	13.18	15,340	-0.99(-6.99%)
Nov 30, 2016	14.13	14.17	13.83	14.17	10,880	+0.16(+1.14%)
Nov 29, 2016	14.03	14.20	13.66	14.01	36,575	+0.01(+0.07%)
Nov 28, 2016	14.32	14.32	13.95	14.00	10,021	-0.40(-2.78%)
Nov 25, 2016	14.36	14.40	14.31	14.40	1,410	+0.06(+0.42%)
Nov 23, 2016		14.34	14.34	14.34	0	-0.54(-3.63%)
Nov 22, 2016	14.92	15.02	14.68	14.88	1,979	-0.02(-0.13%)
Nov 21, 2016	15.05	15.22	14.73	14.90	8,705	-0.22(-1.46%)
Nov 18, 2016	15.46	15.46	14.76	15.12	6,759	-0.34(-2.20%)
Nov 17, 2016	15.40	15.84	15.40	15.46	2,583	-0.02(-0.13%)
Nov 16, 2016	15.17	15.54	15.17	15.48	4,056	+0.29(+1.91%)
Nov 15, 2016	14.87	15.42	14.06	15.19	53,509	+0.17(+1.13%)
Nov 14, 2016	14.59	15.10	14.49	15.02	11,077	+0.58(+4.02%)
Nov 11, 2016	14.42	14.71	14.25	14.44	7,689	-0.02(-0.14%)
Nov 10, 2016	13.90	14.63	13.73	14.46	10,154	+0.74(+5.39%)
Nov 09, 2016	13.07	13.82	13.07	13.72	7,117	+0.42(+3.16%)
Nov 08, 2016	13.37	13.89	12.94	13.30	10,389	-0.11(-0.82%)
Nov 07, 2016	13.26	13.48	13.13	13.41	17,429	+0.23(+1.75%)
Nov 04, 2016	13.58	13.58	13.05	13.18	18,732	-0.33(-2.44%)
Nov 03, 2016	13.20	14.11	13.12	13.51	28,307	-0.18(-1.31%)
Nov 02, 2016	13.46	13.70	13.02	13.69	16,139	+0.16(+1.18%)
Nov 01, 2016	14.00	14.56	12.96	13.53	21,228	-0.57(-4.04%)
Oct 31, 2016	14.60	14.65	14.02	14.10	25,362	-0.41(-2.83%)
Oct 28, 2016	14.96	14.96	14.51	14.51	16,419	-0.53(-3.52%)
Oct 27, 2016	15.83	15.83	15.00	15.04	19,167	-0.70(-4.45%)
Oct 26, 2016	15.96	16.20	15.57	15.74	20,502	-0.41(-2.54%)
Oct 25, 2016	17.15	17.16	16.12	16.15	30,047	-1.09(-6.32%)
Oct 24, 2016	17.80	17.80	16.76	17.24	24,321	-0.42(-2.38%)
Oct 21, 2016	18.31	18.31	17.65	17.66	13,449	-0.80(-4.33%)
Oct 20, 2016	18.80	18.94	17.31	18.46	38,722	+0.10(+0.54%)
Oct 19, 2016	18.09	18.41	18.03	18.36	12,590	+0.19(+1.05%)
Oct 18, 2016	18.12	18.58	18.00	18.17	20,227	+0.21(+1.17%)
Oct 17, 2016	17.78	18.01	17.72	17.96	13,235	+0.12(+0.67%)
Oct 14, 2016	18.22	18.25	17.75	17.84	13,486	-0.40(-2.19%)
Oct 13, 2016	17.81	18.28	17.81	18.24	12,316	+0.35(+1.96%)
Oct 12, 2016	17.89	18.14	17.73	17.89	16,033	+0.10(+0.56%)
Oct 11, 2016	17.40	17.92	17.40	17.79	14,432	+0.12(+0.68%)
Oct 10, 2016	17.85	18.50	17.45	17.67	11,221	-0.07(-0.39%)
Oct 07, 2016	17.68	17.68	17.45	17.74	11,387	+0.00(+0.00%)
Oct 06, 2016	17.93	19.00	17.54	17.74	21,412	-0.26(-1.44%)
Oct 05, 2016	17.24	18.45	17.24	18.00	36,572	+0.72(+4.17%)
Oct 04, 2016	15.86	17.39	15.69	17.28	33,046	+1.52(+9.64%)
Oct 03, 2016	15.95	16.11	15.66	15.76	23,644	-0.37(-2.29%)
Sep 30, 2016	15.02	16.24	14.79	16.13	35,868	+0.98(+6.47%)
Sep 29, 2016	14.75	15.41	14.51	15.15	16,064	+0.15(+1.00%)
Sep 28, 2016	14.98	15.25	14.93	15.00	8,159	+0.09(+0.60%)
Sep 27, 2016	14.97	15.41	14.77	14.91	16,044	-0.18(-1.19%)
Sep 26, 2016	15.16	15.20	14.77	15.09	11,864	-0.09(-0.59%)
Sep 23, 2016	15.19	15.21	15.06	15.18	12,158	+0.01(+0.07%)
Sep 22, 2016	14.81	15.45	14.81	15.17	22,649	+0.39(+2.64%)
Sep 21, 2016	15.10	15.39	14.52	14.78	15,723	-0.20(-1.34%)
Sep 20, 2016	15.38	15.60	14.98	14.98	6,328	-0.26(-1.71%)
Sep 19, 2016	14.95	15.36	14.88	15.24	10,636	+0.24(+1.60%)
Sep 16, 2016	14.73	15.04	14.30	15.00	38,186	+0.30(+2.04%)
Sep 15, 2016	14.79	15.05	14.50	14.70	18,424	-0.07(-0.47%)
Sep 14, 2016	15.00	15.22	14.68	14.77	31,606	-0.30(-1.99%)
Sep 13, 2016	15.17	15.32	14.68	15.07	18,368	-0.27(-1.76%)
Sep 12, 2016	15.10	15.49	14.68	15.34	14,693	+0.20(+1.32%)
Sep 09, 2016	15.77	15.77	14.87	15.14	10,778	-0.65(-4.12%)
Sep 08, 2016	15.70	16.14	15.28	15.79	64,162	+0.05(+0.32%)
Sep 07, 2016	15.61	16.09	15.07	15.74	33,556	+0.06(+0.38%)
Sep 06, 2016	15.22	15.80	14.99	15.68	36,182	+0.36(+2.35%)
Sep 02, 2016	15.50	15.32	15.32	15.32	43,000	-0.06(-0.39%)
Sep 01, 2016	16.44	16.44	15.32	15.38	51,482	-1.10(-6.67%)
Aug 31, 2016	16.32	16.65	15.74	16.48	64,141	+0.05(+0.30%)
Aug 30, 2016	16.79	17.00	16.25	16.43	38,018	-0.28(-1.68%)
Aug 29, 2016	17.15	17.44	16.20	16.71	37,997	-0.50(-2.91%)
Aug 26, 2016	17.46	17.60	17.00	17.21	9,903	-0.23(-1.32%)
Aug 25, 2016	17.18	17.49	16.66	17.44	18,253	+0.12(+0.69%)
Aug 24, 2016	17.50	17.77	17.07	17.32	15,382	-0.28(-1.59%)
Aug 23, 2016	17.55	17.68	17.14	17.60	25,169	+0.06(+0.34%)
Aug 22, 2016	17.50	17.62	17.19	17.54	14,028	+0.02(+0.11%)
Aug 19, 2016	17.47	17.98	17.39	17.52	9,989	-0.08(-0.45%)
Aug 18, 2016	17.59	17.68	17.51	17.60	6,783	-0.06(-0.34%)
Aug 17, 2016	17.75	17.90	17.40	17.66	13,060	-0.10(-0.56%)
Aug 16, 2016	17.55	17.88	17.55	17.76	20,432	+0.18(+1.02%)
Aug 15, 2016	17.68	17.90	17.35	17.58	16,106	-0.22(-1.24%)
Aug 12, 2016	17.73	17.91	17.30	17.80	18,690	-0.10(-0.56%)
Aug 11, 2016	17.52	18.11	17.32	17.90	28,617	+0.29(+1.65%)
Aug 10, 2016	17.27	17.65	16.55	17.61	64,290	+0.24(+1.38%)
Aug 09, 2016	18.50	18.51	17.26	17.37	47,356	-0.85(-4.67%)
Aug 08, 2016	18.63	18.68	18.07	18.22	56,185	-0.61(-3.24%)
Aug 05, 2016	18.62	18.94	18.50	18.83	25,932	+0.22(+1.18%)
Aug 04, 2016	18.82	18.95	18.51	18.61	22,790	-0.21(-1.12%)
Aug 03, 2016	18.65	19.00	18.56	18.82	22,174	+0.06(+0.32%)
Aug 02, 2016	19.02	19.30	18.60	18.76	55,202	-0.63(-3.25%)
Aug 01, 2016	19.10	19.64	18.93	19.39	39,389	+0.05(+0.26%)
Jul 29, 2016	19.00	19.57	18.70	19.34	22,660	+0.28(+1.47%)
Jul 28, 2016	19.14	19.43	19.00	19.06	13,771	-0.08(-0.42%)
Jul 27, 2016	19.36	19.52	18.73	19.14	54,790	-0.26(-1.34%)
Jul 26, 2016	18.67	19.77	18.43	19.40	90,036	+0.83(+4.47%)
Jul 25, 2016	17.75	19.18	17.56	18.57	109,089	+0.85(+4.80%)
Jul 22, 2016	17.26	17.75	16.47	17.72	65,579	+0.76(+4.48%)
Jul 21, 2016	16.49	17.54	16.22	16.96	68,085	+0.14(+0.83%)
Jul 20, 2016	16.94	17.10	16.67	16.82	56,195	-0.16(-0.94%)
Jul 19, 2016	17.05	17.36	16.74	16.98	57,050	-0.06(-0.35%)
Jul 18, 2016	17.70	17.75	16.89	17.04	44,635	-0.66(-3.73%)
Jul 15, 2016	17.65	17.98	16.49	17.70	84,208	+0.05(+0.28%)
Jul 14, 2016	17.47	18.00	17.41	17.65	97,595	+0.18(+1.03%)
Jul 13, 2016	17.21	17.51	17.00	17.47	60,968	+0.21(+1.22%)
Jul 12, 2016	17.32	17.75	16.82	17.26	71,911	+0.11(+0.64%)
Jul 11, 2016	16.96	17.51	16.63	17.15	99,086	+0.27(+1.60%)
Jul 08, 2016	16.54	16.90	16.47	16.88	55,781	+0.41(+2.49%)
Jul 07, 2016	15.94	16.74	15.60	16.47	57,808	+0.85(+5.44%)
Jul 06, 2016	14.88	15.65	14.88	15.62	62,321	+0.76(+5.11%)
Jul 05, 2016	15.10	15.38	14.74	14.86	48,730	-0.54(-3.51%)
Jul 01, 2016	14.66	15.40	15.40	15.40	45,900	+0.78(+5.34%)
Jun 30, 2016	13.96	15.00	13.96	14.62	41,023	+0.72(+5.18%)
Jun 29, 2016	13.84	14.96	13.48	13.90	53,464	+0.26(+1.91%)
Jun 28, 2016	13.93	14.50	13.53	13.64	134,056	+0.27(+2.02%)
Jun 27, 2016	13.98	13.98	13.05	13.37	44,175	-0.61(-4.36%)
Jun 24, 2016	14.45	14.50	13.98	13.98	41,906	-0.97(-6.49%)
Jun 23, 2016	15.07	15.55	14.01	14.95	39,720	-0.04(-0.27%)
Jun 22, 2016	14.82	15.06	14.31	14.99	58,982	+0.06(+0.40%)
Jun 21, 2016	15.82	16.07	14.84	14.93	57,129	-1.00(-6.28%)
Jun 20, 2016	16.80	16.85	14.97	15.93	170,187	-0.77(-4.61%)
Jun 17, 2016	15.20	17.31	14.69	16.70	228,400	+1.34(+8.72%)
Jun 16, 2016	13.27	15.71	13.27	15.36	86,338	+2.07(+15.58%)
Jun 15, 2016	12.41	13.31	12.36	13.29	42,378	+0.91(+7.35%)
Jun 14, 2016	11.77	12.45	11.58	12.38	78,657	+0.66(+5.63%)
Jun 13, 2016	11.40	11.75	11.40	11.72	25,722	+0.31(+2.72%)
Jun 10, 2016	11.38	11.51	11.22	11.41	48,617	-0.05(-0.44%)
Jun 09, 2016	11.28	11.59	11.28	11.46	12,381	+0.03(+0.26%)
Jun 08, 2016	11.69	11.73	11.39	11.43	14,026	-0.26(-2.22%)

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.