Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.94	11.94	11.79	11.81	6,792	+0.07(+0.56%)
Apr 27, 2017	11.74	11.75	11.74	11.75	1,921	-0.12(-0.97%)
Apr 26, 2017	11.88	11.88	11.73	11.86	6,433	+0.02(+0.21%)
Apr 25, 2017	11.83	11.84	11.81	11.84	1,452	+0.02(+0.21%)
Apr 24, 2017	11.73	11.81	11.72	11.81	1,144	+0.18(+1.52%)
Apr 21, 2017	11.67	11.70	11.64	11.64	12,469	-0.01(-0.11%)
Apr 20, 2017	11.54	11.66	11.54	11.65	1,273	+0.13(+1.14%)
Apr 19, 2017	11.98	11.98	11.49	11.52	67,962	-0.24(-2.02%)
Apr 18, 2017	11.79	11.79	11.65	11.76	6,940	-0.07(-0.55%)
Apr 17, 2017	12.03	12.03	11.79	11.82	1,345	-0.09(-0.76%)
Apr 13, 2017	11.67	11.91	11.67	11.91	11,044	+0.18(+1.54%)
Apr 11, 2017				11.73	53	+0.00(+0.00%)
Apr 10, 2017	11.69	12.00	11.64	11.73	75,125	+0.07(+0.56%)
Apr 07, 2017	11.56	11.67	11.56	11.67	942	+0.08(+0.65%)
Apr 06, 2017	11.63	11.64	11.53	11.59	35,992	-0.08(-0.68%)
Apr 05, 2017	11.72	11.72	11.63	11.67	2,952	+0.04(+0.32%)
Apr 03, 2017				11.63	3	+0.05(+0.42%)
Mar 31, 2017	11.59	11.60	11.54	11.58	17,323	-0.02(-0.18%)
Mar 30, 2017	11.61	11.62	11.59	11.61	3,664	+0.01(+0.11%)
Mar 29, 2017	11.58	11.59	11.56	11.59	8,480	-0.03(-0.28%)
Mar 28, 2017	11.55	11.63	11.55	11.63	2,491	+0.10(+0.85%)
Mar 27, 2017	11.55	11.55	11.50	11.53	6,663	+0.01(+0.07%)
Mar 24, 2017	11.50	11.52	11.49	11.52	4,699	+0.04(+0.36%)
Mar 23, 2017	11.47	11.50	11.44	11.48	4,434	+0.01(+0.11%)
Mar 22, 2017	11.51	11.51	11.41	11.47	1,415	+0.01(+0.12%)
Mar 21, 2017	11.48	11.48	11.39	11.45	2,653	-0.04(-0.36%)
Mar 20, 2017	11.54	11.57	11.49	11.49	18,325	+0.06(+0.50%)
Mar 17, 2017	11.47	11.47	11.44	11.44	3,844	+0.01(+0.07%)
Mar 16, 2017	11.43	11.43	11.43	11.43	1,701	+0.04(+0.34%)
Mar 15, 2017	11.15	11.39	11.15	11.39	3,541	+0.20(+1.78%)
Mar 14, 2017	11.13	11.20	11.13	11.19	975	-0.02(-0.15%)
Mar 13, 2017	11.17	11.21	11.17	11.21	511	+0.07(+0.66%)
Mar 10, 2017	11.16	11.20	11.13	11.13	1,098	+0.02(+0.15%)
Mar 09, 2017	11.12	11.12	11.12	11.12	628	-0.04(-0.38%)
Mar 07, 2017				11.16	141	-0.03(-0.28%)
Mar 06, 2017	11.19	11.19	11.19	11.19	257	+0.03(+0.29%)
Mar 03, 2017	11.11	11.16	11.11	11.16	9,757	+0.03(+0.23%)
Mar 02, 2017	11.13	11.13	11.13	11.13	126	-0.11(-0.96%)
Mar 01, 2017	11.18	11.26	11.18	11.24	441	+0.05(+0.47%)
Feb 28, 2017	11.20	11.20	11.19	11.19	838	+0.03(+0.26%)
Feb 27, 2017	11.09	11.16	11.09	11.16	1,249	+0.03(+0.27%)
Feb 24, 2017	11.13	11.13	11.13	11.13	943	-0.10(-0.87%)
Feb 23, 2017	11.22	11.23	11.21	11.23	3,790	+0.02(+0.17%)
Feb 22, 2017	11.13	11.21	11.13	11.21	712	+0.06(+0.58%)
Feb 21, 2017	11.11	11.14	11.08	11.14	4,070	+0.05(+0.44%)
Feb 17, 2017		11.09	11.09	11.09	0	-0.02(-0.22%)
Feb 16, 2017	11.13	11.13	11.07	11.12	12,833	+0.01(+0.11%)
Feb 15, 2017	11.16	11.16	11.10	11.10	1,174	-0.00(-0.04%)
Feb 14, 2017	11.16	11.16	11.06	11.11	4,543	-0.13(-1.17%)
Feb 13, 2017	11.17	11.24	11.17	11.24	6,514	+0.02(+0.15%)
Feb 10, 2017	11.22	11.22	11.22	11.22	4,274	+0.09(+0.78%)
Feb 09, 2017	11.14	11.14	11.14	11.14	672	-0.10(-0.86%)
Feb 08, 2017	11.23	11.23	11.18	11.23	698	-0.03(-0.28%)
Feb 06, 2017				11.26	118	+0.13(+1.18%)
Feb 02, 2017				11.13	14	-0.04(-0.37%)
Feb 01, 2017	11.17	11.17	11.17	11.17	1,794	+0.02(+0.22%)
Jan 31, 2017	11.13	11.15	11.06	11.15	16,982	-0.02(-0.15%)
Jan 30, 2017	11.04	11.18	11.04	11.17	27,367	+0.04(+0.34%)
Jan 27, 2017	11.13	11.13	11.13	11.13	1,071	+0.02(+0.14%)
Jan 26, 2017	11.18	11.18	11.11	11.11	2,652	-0.04(-0.32%)
Jan 25, 2017	11.10	11.18	11.05	11.15	5,275	+0.06(+0.51%)
Jan 24, 2017	11.04	11.09	11.04	11.09	555	+0.11(+0.97%)
Jan 23, 2017	11.00	11.00	10.95	10.99	1,009	+0.15(+1.36%)
Jan 20, 2017	10.87	10.87	10.84	10.84	1,336	+0.00(+0.00%)
Jan 18, 2017				10.84	31	-0.07(-0.60%)
Jan 17, 2017	11.00	11.00	10.90	10.90	43,785	+0.01(+0.14%)
Jan 13, 2017		10.89	10.89	10.89	0	-0.04(-0.36%)
Jan 12, 2017	10.81	10.93	10.81	10.93	2,556	+0.01(+0.07%)
Jan 11, 2017	10.89	10.92	10.81	10.92	2,930	+0.00(+0.00%)
Jan 10, 2017	10.91	10.92	10.91	10.92	367	+0.14(+1.29%)
Jan 09, 2017	10.72	10.83	10.72	10.78	10,297	-0.03(-0.30%)
Jan 06, 2017	10.81	10.83	10.77	10.81	6,341	-0.11(-1.05%)
Jan 05, 2017	10.78	10.93	10.78	10.93	451	+0.22(+2.01%)
Jan 04, 2017	10.62	10.71	10.62	10.71	2,498	+0.18(+1.69%)
Jan 03, 2017	10.57	10.57	10.53	10.54	7,783	+0.06(+0.55%)
Dec 30, 2016		10.48	10.48	10.48	0	+0.05(+0.47%)
Dec 29, 2016	10.43	10.43	10.43	10.43	637	+0.03(+0.32%)
Dec 28, 2016	10.49	10.49	10.40	10.40	2,385	+0.01(+0.05%)
Dec 27, 2016	10.36	10.40	10.36	10.39	3,518	+0.12(+1.14%)
Dec 23, 2016		10.27	10.27	10.27	0	+0.07(+0.65%)
Dec 22, 2016	10.30	10.30	10.18	10.21	1,852	-0.12(-1.16%)
Dec 21, 2016	10.33	10.34	10.33	10.33	2,612	-0.01(-0.08%)
Dec 20, 2016	10.38	10.38	10.34	10.34	4,651	-0.12(-1.13%)
Dec 19, 2016	10.45	10.45	10.45	10.45	829	+0.04(+0.37%)
Dec 16, 2016	10.42	10.42	10.42	10.42	1,008	-0.03(-0.31%)
Dec 15, 2016	10.45	10.45	10.42	10.45	2,686	-0.07(-0.65%)
Dec 14, 2016	10.57	10.57	10.51	10.52	3,163	-0.23(-2.18%)
Dec 13, 2016	10.73	10.76	10.68	10.75	4,101	+0.14(+1.35%)
Dec 12, 2016	10.66	10.66	10.49	10.61	2,138	-0.05(-0.49%)
Dec 09, 2016	10.69	10.69	10.64	10.66	1,566	-0.04(-0.33%)
Dec 08, 2016	10.67	10.70	10.67	10.69	3,827	+0.02(+0.22%)
Dec 07, 2016	10.59	10.68	10.59	10.67	3,056	+0.14(+1.29%)
Dec 06, 2016	10.57	10.57	10.52	10.53	10,561	-0.02(-0.14%)
Dec 05, 2016	10.55	10.55	10.54	10.55	692	+0.08(+0.75%)
Dec 02, 2016	10.45	10.57	10.45	10.47	10,181	+0.07(+0.69%)
Dec 01, 2016	10.38	10.46	10.36	10.40	1,888	+0.09(+0.85%)
Nov 30, 2016	10.44	10.44	10.30	10.31	4,165	+0.01(+0.11%)
Nov 29, 2016	10.34	10.34	10.26	10.30	4,569	-0.04(-0.37%)
Nov 28, 2016	10.33	10.34	10.33	10.34	510	+0.07(+0.65%)
Nov 25, 2016	10.27	10.27	10.27	10.27	185	+0.02(+0.23%)
Nov 23, 2016		10.25	10.25	10.25	0	-0.07(-0.69%)
Nov 22, 2016	10.33	10.34	10.32	10.32	8,607	-0.02(-0.15%)
Nov 21, 2016	10.38	10.40	10.34	10.34	2,221	-0.02(-0.15%)
Nov 18, 2016	10.35	10.35	10.34	10.35	1,157	+0.02(+0.15%)
Nov 17, 2016	10.34	10.34	10.34	10.34	279	+0.00(+0.00%)
Nov 16, 2016	10.34	10.34	10.34	10.34	367	-0.05(-0.46%)
Nov 15, 2016	10.35	10.42	10.34	10.38	5,054	+0.26(+2.52%)
Nov 14, 2016	10.13	10.13	10.13	10.13	991	+0.00(+0.00%)
Nov 11, 2016	10.34	10.34	10.10	10.13	3,312	-0.33(-3.20%)
Nov 10, 2016	10.68	10.68	10.40	10.46	10,942	-0.22(-2.02%)
Nov 09, 2016	10.65	10.79	10.65	10.68	7,318	-0.14(-1.26%)
Nov 08, 2016	10.81	10.81	10.81	10.81	291	-0.07(-0.68%)
Nov 07, 2016	10.86	10.92	10.83	10.89	71,024	+0.24(+2.28%)
Nov 04, 2016	10.69	10.71	10.61	10.65	59,908	-0.02(-0.22%)
Nov 03, 2016	10.73	10.73	10.67	10.67	61,042	-0.08(-0.73%)
Nov 02, 2016	10.74	10.75	10.74	10.75	838	+0.01(+0.06%)
Nov 01, 2016	10.84	10.85	10.74	10.74	8,735	-0.07(-0.67%)
Oct 31, 2016	10.96	10.96	10.79	10.81	2,578	-0.02(-0.15%)
Oct 28, 2016	10.81	10.83	10.81	10.83	803	+0.02(+0.15%)
Oct 27, 2016	10.85	10.88	10.81	10.81	1,139	-0.13(-1.17%)
Oct 26, 2016	10.94	10.94	10.94	10.94	409	-0.01(-0.06%)
Oct 25, 2016	10.94	10.95	10.94	10.95	491	-0.06(-0.51%)
Oct 24, 2016	10.99	11.00	10.99	11.00	680	-0.02(-0.22%)
Oct 21, 2016	11.00	11.03	10.95	11.03	1,391	+0.03(+0.30%)
Oct 20, 2016	10.93	11.00	10.93	11.00	555	+0.05(+0.42%)
Oct 18, 2016	11.00	11.00	10.95	10.95	154	+0.12(+1.07%)
Oct 17, 2016	10.80	10.83	10.79	10.83	1,308	+0.03(+0.27%)
Oct 14, 2016	10.81	10.81	10.81	10.81	1,322	+0.14(+1.27%)
Oct 13, 2016	10.67	10.67	10.67	10.67	286	-0.10(-0.96%)
Oct 12, 2016	10.77	10.77	10.77	10.77	161	-0.07(-0.66%)
Oct 11, 2016	10.94	10.94	10.85	10.85	1,300	-0.23(-2.09%)
Oct 10, 2016	11.08	11.09	11.04	11.08	4,428	-0.01(-0.07%)
Oct 07, 2016	11.05	11.08	11.05	11.08	781	-0.13(-1.14%)
Oct 06, 2016	11.23	11.23	11.10	11.21	11,892	-0.01(-0.07%)
Oct 05, 2016	11.22	11.22	11.22	11.22	1,572	+0.12(+1.08%)
Oct 04, 2016	11.23	11.24	11.10	11.10	1,508	-0.12(-1.06%)
Oct 03, 2016	11.12	11.22	11.12	11.22	671	+0.03(+0.26%)
Sep 30, 2016	11.20	11.20	11.19	11.19	727	-0.05(-0.48%)
Sep 29, 2016	11.25	11.28	11.12	11.24	13,881	+0.16(+1.43%)
Sep 28, 2016	11.16	11.16	11.09	11.09	1,362	-0.09(-0.78%)
Sep 27, 2016	11.14	11.17	11.12	11.17	1,778	+0.02(+0.21%)
Sep 26, 2016	11.15	11.15	11.15	11.15	449	-0.04(-0.36%)
Sep 23, 2016	11.26	11.26	11.19	11.19	7,619	-0.10(-0.92%)
Sep 22, 2016	11.40	11.41	11.26	11.29	20,136	+0.00(+0.00%)
Sep 21, 2016	11.10	11.29	11.09	11.29	8,961	+0.25(+2.24%)
Sep 20, 2016	11.03	11.07	11.02	11.04	3,055	-0.02(-0.22%)
Sep 19, 2016	10.97	11.07	10.97	11.07	685	+0.06(+0.58%)
Sep 16, 2016	11.00	11.00	11.00	11.00	268	+0.01(+0.07%)
Sep 15, 2016	10.98	11.00	10.98	11.00	2,039	+0.07(+0.66%)
Sep 14, 2016	10.93	10.93	10.93	10.93	750	+0.01(+0.07%)
Sep 13, 2016	10.95	10.95	10.92	10.92	877	-0.08(-0.72%)
Sep 12, 2016	11.04	11.04	10.84	11.00	7,643	+0.06(+0.51%)
Sep 09, 2016	11.10	11.10	10.94	10.94	2,582	-0.27(-2.42%)
Sep 08, 2016	11.24	11.24	11.20	11.21	4,195	-0.10(-0.85%)
Sep 07, 2016	11.27	11.32	11.27	11.31	2,634	-0.02(-0.21%)
Sep 06, 2016	11.32	11.35	11.28	11.33	6,116	+0.16(+1.46%)
Sep 02, 2016	11.24	11.17	11.17	11.17	1,882	+0.11(+0.98%)
Sep 01, 2016	11.07	11.07	11.06	11.06	1,776	-0.05(-0.47%)
Aug 31, 2016	11.17	11.17	11.11	11.11	4,677	-0.04(-0.39%)
Aug 30, 2016	11.14	11.17	11.14	11.16	3,622	-0.11(-0.94%)
Aug 29, 2016	11.24	11.26	11.24	11.26	975	-0.17(-1.52%)
Aug 26, 2016	11.44	11.44	11.44	11.44	138	+0.05(+0.41%)
Aug 25, 2016	11.33	11.41	11.33	11.39	8,203	+0.06(+0.50%)
Aug 24, 2016	11.30	11.33	11.30	11.33	3,432	+0.05(+0.46%)
Aug 23, 2016	11.31	11.31	11.28	11.28	922	-0.00(-0.01%)
Aug 22, 2016	11.24	11.28	11.24	11.28	8,970	-0.05(-0.46%)
Aug 19, 2016	11.35	11.36	11.33	11.33	887	-0.11(-0.93%)
Aug 18, 2016	11.36	11.46	11.36	11.44	4,984	+0.15(+1.30%)
Aug 17, 2016	11.30	11.30	11.29	11.29	1,508	-0.10(-0.85%)
Aug 16, 2016	11.36	11.39	11.36	11.39	1,162	-0.01(-0.06%)
Aug 15, 2016	11.40	11.43	11.34	11.39	14,218	+0.07(+0.66%)
Aug 12, 2016	11.32	11.32	11.32	11.32	1,259	-0.09(-0.75%)
Aug 11, 2016	11.32	11.40	11.32	11.40	1,090	+0.07(+0.58%)
Aug 10, 2016	11.43	11.43	11.27	11.34	1,706	+0.06(+0.51%)
Aug 08, 2016	11.31	11.31	11.28	11.28	31	+0.13(+1.16%)
Aug 05, 2016	11.15	11.15	11.15	11.15	235	+0.03(+0.25%)
Aug 04, 2016	11.10	11.12	11.08	11.12	3,819	+0.03(+0.27%)
Aug 02, 2016	11.16	11.16	11.04	11.09	133	-0.09(-0.84%)
Aug 01, 2016	11.18	11.20	11.18	11.19	27,763	+0.02(+0.14%)
Jul 29, 2016	11.12	11.20	11.12	11.17	5,307	+0.05(+0.43%)
Jul 28, 2016	11.06	11.13	11.06	11.12	2,660	+0.01(+0.10%)
Jul 27, 2016	11.11	11.11	11.11	11.11	1,926	+0.06(+0.55%)
Jul 26, 2016	11.06	11.06	11.02	11.05	1,160	+0.04(+0.35%)
Jul 25, 2016	11.08	11.08	11.00	11.01	5,716	-0.10(-0.91%)
Jul 22, 2016	11.06	11.12	11.05	11.12	4,200	+0.05(+0.46%)
Jul 21, 2016	11.12	11.12	11.05	11.06	11,132	-0.06(-0.57%)
Jul 20, 2016	11.08	11.13	11.08	11.13	818	+0.03(+0.25%)
Jul 19, 2016	11.11	11.11	11.05	11.10	2,426	-0.04(-0.34%)
Jul 15, 2016	11.16	11.14	11.14	11.14	7,654	-0.09(-0.80%)
Jul 14, 2016	11.14	11.23	11.14	11.23	5,177	+0.14(+1.29%)
Jul 13, 2016	11.15	11.15	11.05	11.08	10,423	+0.00(+0.02%)
Jul 12, 2016	11.09	11.09	11.06	11.08	2,832	+0.08(+0.73%)
Jul 11, 2016	11.00	11.00	11.00	11.00	464	+0.08(+0.77%)
Jul 08, 2016	10.90	10.92	10.78	10.92	2,291	+0.14(+1.26%)
Jul 07, 2016	10.83	10.85	10.75	10.78	6,974	+0.00(+0.00%)
Jul 06, 2016	10.70	10.78	10.65	10.78	10,733	-0.13(-1.18%)
Jul 01, 2016	10.91	10.92	10.73	10.91	33	+0.03(+0.24%)
Jun 30, 2016	10.84	10.91	10.82	10.88	13,101	+0.05(+0.50%)
Jun 29, 2016	10.78	10.83	10.78	10.83	2,217	+0.33(+3.11%)
Jun 28, 2016	10.46	10.51	10.46	10.50	2,479	+0.32(+3.13%)
Jun 27, 2016	10.32	10.32	10.13	10.18	31,330	-0.13(-1.24%)
Jun 24, 2016	10.22	10.51	10.22	10.31	2,086	-0.44(-4.13%)
Jun 23, 2016	10.64	10.77	10.64	10.76	6,343	+0.16(+1.50%)
Jun 22, 2016	10.64	10.69	10.60	10.60	3,019	-0.03(-0.31%)
Jun 21, 2016	10.54	10.63	10.54	10.63	6,462	+0.10(+0.94%)
Jun 20, 2016	10.56	10.60	10.53	10.53	8,193	+0.18(+1.73%)
Jun 17, 2016	10.35	10.38	10.31	10.35	849	-0.06(-0.54%)
Jun 16, 2016	10.23	10.41	10.23	10.41	911	-0.00(-0.01%)
Jun 15, 2016	10.35	10.43	10.35	10.41	5,872	+0.13(+1.22%)
Jun 14, 2016	10.32	10.32	10.24	10.28	5,264	-0.08(-0.74%)
Jun 13, 2016	10.36	10.36	10.30	10.36	4,619	-0.08(-0.76%)
Jun 10, 2016	10.54	10.54	10.44	10.44	1,537	-0.19(-1.76%)
Jun 09, 2016	10.64	10.64	10.61	10.63	4,542	-0.08(-0.78%)
Jun 08, 2016	10.81	10.81	10.71	10.71	941	+0.00(+0.00%)
Jun 07, 2016	10.79	10.79	10.70	10.71	5,054	+0.02(+0.22%)
Jun 06, 2016	10.52	10.69	10.52	10.69	3,900	+0.28(+2.73%)
Jun 03, 2016	10.39	10.49	10.35	10.40	6,773	+0.19(+1.83%)
Jun 02, 2016	10.24	10.24	10.22	10.22	2,109	-0.02(-0.23%)
May 31, 2016	10.26	10.26	10.24	10.24	99	+0.02(+0.16%)
May 27, 2016	10.24	10.22	10.22	10.22	5,145	-0.01(-0.12%)
May 26, 2016	10.22	10.34	10.22	10.24	2,900	-0.01(-0.08%)
May 25, 2016	10.18	10.25	10.18	10.24	878	+0.08(+0.74%)
May 23, 2016	10.14	10.17	10.17	10.17	5,019	+0.03(+0.33%)
May 20, 2016	10.17	10.18	10.13	10.13	9,950	-0.12(-1.18%)
May 18, 2016	10.16	10.28	10.15	10.26	32	+0.06(+0.55%)
May 16, 2016	10.20	10.24	10.20	10.20	6	+0.02(+0.16%)
May 13, 2016	10.18	10.18	10.18	10.18	1,017	-0.08(-0.80%)
May 12, 2016	10.27	10.27	10.27	10.27	1,003	-0.02(-0.21%)
May 11, 2016	10.24	10.29	10.24	10.29	338	+0.02(+0.16%)
May 10, 2016	10.27	10.27	10.26	10.27	515	+0.17(+1.66%)
May 09, 2016	10.22	10.22	10.07	10.10	178,587	-0.13(-1.28%)
May 05, 2016	10.42	10.24	10.24	10.24	1,882	-0.01(-0.12%)
May 04, 2016	10.36	10.36	10.22	10.25	3,084	-0.27(-2.58%)
May 03, 2016	10.52	10.58	10.58	10.52	220	-0.06(-0.60%)

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.