Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017		15.29	15.29	15.29	0	+0.61(+4.16%)
May 30, 2017	14.95	14.95	14.68	14.68	959	+0.11(+0.75%)
May 26, 2017	14.56	14.57	14.56	14.57	3,220	-0.48(-3.19%)
May 25, 2017	14.59	15.05	14.59	15.05	3,472	-0.05(-0.33%)
May 24, 2017	15.10	15.10	15.10	15.10	252	-0.14(-0.92%)
May 23, 2017	15.24	15.24	15.24	15.24	249	+0.36(+2.42%)
May 22, 2017	14.88	14.88	14.88	14.88	1,343	+0.00(+0.00%)
May 19, 2017	15.14	15.14	14.88	14.88	1,334	-0.03(-0.20%)
May 17, 2017		14.91	14.91	14.91	0	-0.40(-2.61%)
May 15, 2017		15.31	15.31	15.31	134	+0.01(+0.07%)
May 12, 2017	14.83	15.30	14.83	15.30	1,280	+0.30(+2.00%)
May 11, 2017	15.00	15.00	15.00	15.00	2,692	-0.01(-0.07%)
May 09, 2017		15.01	15.01	15.01	0	+0.06(+0.40%)
May 04, 2017		14.95	14.95	14.95	70	+0.70(+4.91%)
May 03, 2017	14.25	14.25	14.25	14.25	1,431	+0.10(+0.71%)
May 02, 2017	14.15	14.15	14.15	14.15	2,238	+0.28(+2.02%)
Apr 28, 2017		13.87	13.87	13.87	0	-0.02(-0.14%)
Apr 27, 2017	13.89	13.89	13.89	13.89	1,268	-0.56(-3.88%)
Apr 25, 2017		14.45	14.45	14.45	0	-0.03(-0.17%)
Apr 24, 2017	14.31	14.47	14.31	14.47	1,742	+0.90(+6.63%)
Apr 21, 2017	13.43	13.57	13.43	13.57	1,170	+0.07(+0.56%)
Apr 18, 2017		13.50	13.50	13.50	0	-0.23(-1.68%)
Apr 17, 2017	14.06	14.06	13.73	13.73	1,326	-0.32(-2.28%)
Apr 11, 2017		14.05	14.05	14.05	1,700	+0.02(+0.14%)
Apr 07, 2017		14.03	14.03	14.03	275	-0.17(-1.20%)
Apr 06, 2017	14.20	14.20	14.20	14.20	100	+0.20(+1.43%)
Apr 04, 2017		14.00	14.00	14.00	0	+0.15(+1.08%)
Apr 03, 2017	13.85	13.85	13.85	13.85	469	-0.23(-1.63%)
Mar 31, 2017	13.90	14.18	13.90	14.08	12,980	+0.18(+1.29%)
Mar 30, 2017	13.90	13.90	13.90	13.90	1,365	-0.07(-0.54%)
Mar 29, 2017	13.97	13.97	13.97	13.97	120	+0.07(+0.54%)
Mar 28, 2017	13.80	13.90	13.71	13.90	1,610	+0.53(+3.96%)
Mar 24, 2017		13.37	13.37	13.37	0	-0.43(-3.12%)
Mar 23, 2017	13.80	13.80	13.80	13.80	1,862	+0.53(+3.99%)
Mar 22, 2017	13.27	13.27	13.27	13.27	3,484	-0.23(-1.70%)
Mar 21, 2017	13.50	13.50	13.50	13.50	8,953	+0.13(+0.97%)
Mar 17, 2017		13.37	13.37	13.37	0	+0.33(+2.53%)
Mar 15, 2017		13.04	13.04	13.04	0	-0.22(-1.62%)
Mar 14, 2017	13.26	13.26	13.26	13.26	810	+0.04(+0.26%)
Mar 13, 2017	13.19	13.70	13.19	13.22	754	+0.00(+0.00%)
Mar 10, 2017	13.22	13.22	13.22	13.22	207	-0.28(-2.07%)
Mar 09, 2017	13.50	13.50	13.50	13.50	20,780	+0.23(+1.73%)
Mar 06, 2017		13.27	13.27	13.27	560	+0.02(+0.15%)
Mar 03, 2017	13.38	13.38	13.25	13.25	1,670	+0.24(+1.84%)
Mar 02, 2017	13.01	13.01	13.01	13.01	2,917	+1.05(+8.78%)
Feb 28, 2017		11.96	11.96	11.96	0	-0.49(-3.94%)
Feb 27, 2017	12.45	12.45	12.45	12.45	76,734	+0.78(+6.68%)
Feb 24, 2017	11.67	11.67	11.67	11.67	458	-0.02(-0.17%)
Feb 23, 2017	11.69	11.69	11.69	11.69	8,891	-0.31(-2.58%)
Feb 17, 2017		12.00	12.00	12.00	0	+0.25(+2.13%)
Feb 16, 2017	12.00	12.00	11.75	11.75	891	+0.05(+0.43%)
Feb 15, 2017	12.00	12.00	11.70	11.70	526	+0.00(+0.00%)
Feb 14, 2017	11.70	11.70	11.70	11.70	2,110	-0.55(-4.49%)
Feb 13, 2017	12.00	12.25	12.00	12.25	861	+0.37(+3.11%)
Feb 10, 2017	11.88	11.88	11.88	11.88	2,248	+0.06(+0.51%)
Feb 09, 2017	11.82	11.82	11.82	11.82	1,000	-0.43(-3.51%)
Feb 08, 2017	11.72	12.25	11.72	12.25	760	+0.51(+4.34%)
Feb 07, 2017	11.96	12.00	11.74	11.74	16,142	-0.31(-2.57%)
Feb 06, 2017	11.70	12.05	11.70	12.05	346	-0.15(-1.23%)
Feb 03, 2017	11.95	12.20	11.95	12.20	4,968	-0.05(-0.41%)
Feb 02, 2017	12.18	12.52	11.70	12.25	1,463	+0.61(+5.24%)
Feb 01, 2017	11.80	12.00	11.60	11.64	1,799	-0.61(-4.98%)
Jan 31, 2017	11.91	12.25	11.91	12.25	17,073	+0.68(+5.88%)
Jan 30, 2017	11.95	12.05	11.53	11.57	19,434	-0.67(-5.46%)
Jan 27, 2017	12.24	12.24	12.24	12.24	1,000	-0.02(-0.14%)
Jan 26, 2017	12.25	12.26	12.25	12.26	57,161	+0.16(+1.29%)
Jan 25, 2017	12.52	12.52	12.10	12.10	11,088	-0.38(-3.04%)
Jan 24, 2017	12.52	12.52	12.21	12.48	43,100	-0.11(-0.89%)
Jan 23, 2017	12.59	12.59	12.59	12.59	48,090	-0.06(-0.45%)
Jan 19, 2017		12.65	12.65	12.65	0	+0.10(+0.80%)
Jan 18, 2017	12.37	12.55	12.37	12.55	830	-0.35(-2.71%)
Jan 17, 2017	12.90	12.90	12.90	12.90	190	+0.50(+4.03%)
Jan 10, 2017		12.40	12.40	12.40	0	-0.60(-4.62%)
Jan 09, 2017	13.00	13.00	13.00	13.00	25,154	+0.37(+2.93%)
Jan 05, 2017		12.63	12.63	12.63	0	-0.30(-2.32%)
Jan 03, 2017		12.93	12.93	12.93	9,377	+0.38(+3.03%)
Dec 30, 2016		12.55	12.55	12.55	0	-0.20(-1.57%)
Dec 29, 2016	12.42	12.75	12.42	12.75	2,759	+0.40(+3.24%)
Dec 28, 2016	12.59	12.59	12.35	12.35	72,503	+0.00(+0.00%)
Dec 23, 2016		12.35	12.35	12.35	0	-0.25(-1.98%)
Dec 22, 2016	12.60	12.60	12.60	12.60	59,049	-0.17(-1.33%)
Dec 21, 2016	12.55	12.77	12.55	12.77	12,172	+0.22(+1.75%)
Dec 20, 2016	12.72	12.72	12.55	12.55	21,685	+0.01(+0.08%)
Dec 19, 2016	12.54	12.54	12.54	12.54	4,309	+0.14(+1.13%)
Dec 16, 2016	12.41	12.41	12.40	12.40	3,167	+0.11(+0.90%)
Dec 15, 2016	12.29	12.29	12.29	12.29	24,785	-0.29(-2.31%)
Dec 14, 2016	12.58	12.58	12.58	12.58	2,627	-0.17(-1.33%)
Dec 13, 2016	12.67	12.75	12.67	12.75	3,835	+0.28(+2.25%)
Dec 12, 2016	12.47	12.47	12.47	12.47	268	+0.07(+0.56%)
Dec 09, 2016	12.75	12.75	12.37	12.40	4,210	-0.13(-1.04%)
Dec 08, 2016	12.47	12.53	12.43	12.53	3,907	-0.01(-0.08%)
Dec 06, 2016		12.54	12.54	12.54	906	+0.38(+3.12%)
Dec 05, 2016	12.36	12.36	12.16	12.16	6,995	+0.02(+0.16%)
Dec 02, 2016	12.14	12.14	12.14	12.14	1,823	+0.05(+0.41%)
Nov 29, 2016		12.09	12.09	12.09	39,987	+0.08(+0.67%)
Nov 28, 2016	12.01	12.01	12.01	12.01	815	+0.00(+0.00%)
Nov 25, 2016	12.01	12.01	12.01	12.01	6,808	+0.11(+0.92%)
Nov 23, 2016		11.90	11.90	11.90	0	-0.17(-1.41%)
Nov 22, 2016	12.07	12.07	12.07	12.07	6,403	+0.08(+0.67%)
Nov 21, 2016	12.26	12.26	11.99	11.99	15,193	-0.21(-1.72%)
Nov 18, 2016	12.00	12.20	11.86	12.20	3,788	-0.05(-0.44%)
Nov 17, 2016	12.25	12.25	12.25	12.25	5,396	+0.15(+1.27%)
Nov 16, 2016	12.30	12.30	12.10	12.10	4,569	-0.22(-1.79%)
Nov 15, 2016	12.60	12.60	12.32	12.32	1,448	-0.23(-1.83%)
Nov 14, 2016	12.55	12.55	12.55	12.55	11,936	-0.21(-1.62%)
Nov 11, 2016	13.05	13.05	12.75	12.76	24,378	+0.06(+0.44%)
Nov 10, 2016	13.10	13.10	12.70	12.70	879	-0.95(-6.96%)
Nov 09, 2016	14.06	14.06	13.65	13.65	6,435	-0.49(-3.47%)
Nov 08, 2016	14.14	14.14	14.14	14.14	1,619	+0.09(+0.64%)
Nov 07, 2016	14.05	14.05	14.05	14.05	950	-0.40(-2.77%)
Nov 04, 2016	14.45	14.45	14.45	14.45	118	+0.45(+3.21%)
Nov 02, 2016		14.00	14.00	14.00	66	-0.80(-5.41%)
Oct 28, 2016		14.80	14.80	14.80	0	+0.57(+4.01%)
Oct 21, 2016		14.23	14.23	14.23	605	-0.13(-0.91%)
Oct 20, 2016	14.61	14.61	14.36	14.36	16,634	-0.04(-0.28%)
Oct 18, 2016		14.40	14.40	14.40	0	+0.21(+1.48%)
Oct 17, 2016	14.19	14.19	14.19	14.19	296	+0.19(+1.36%)
Oct 12, 2016		14.00	14.00	14.00	0	-0.55(-3.78%)
Oct 11, 2016	14.55	14.55	14.55	14.55	2,244	-0.01(-0.07%)
Oct 10, 2016	14.56	14.56	14.56	14.56	467	-0.03(-0.21%)
Oct 07, 2016	14.72	14.95	14.55	14.59	2,588	-0.56(-3.70%)
Oct 06, 2016	15.15	15.15	15.15	15.15	1,083	+0.10(+0.66%)
Oct 03, 2016		15.05	15.05	15.05	0	-0.23(-1.51%)
Sep 30, 2016	15.12	15.28	15.12	15.28	1,051	-0.29(-1.86%)
Sep 29, 2016	15.55	15.57	15.55	15.57	280	+0.40(+2.64%)
Sep 28, 2016	15.17	15.17	15.17	15.17	420	+0.21(+1.40%)
Sep 27, 2016	14.88	14.97	14.88	14.96	1,113	-0.15(-0.99%)
Sep 26, 2016	15.11	15.11	15.11	15.11	339	-0.43(-2.77%)
Sep 20, 2016		15.54	15.54	15.54	0	+0.14(+0.91%)
Sep 19, 2016	15.40	15.40	15.40	15.40	241	+0.48(+3.22%)
Sep 16, 2016	14.92	14.92	14.92	14.92	756	-0.28(-1.84%)
Sep 15, 2016	15.20	15.64	15.20	15.20	984	-0.35(-2.25%)
Sep 13, 2016		15.55	15.55	15.55	0	-0.37(-2.32%)
Sep 12, 2016	15.92	15.92	15.92	15.92	260	-0.41(-2.51%)
Sep 06, 2016		16.33	16.33	16.33	0	+0.22(+1.37%)
Sep 02, 2016		16.11	16.11	16.11	0	+0.48(+3.07%)
Sep 01, 2016	15.63	15.63	15.63	15.63	240	-0.11(-0.70%)
Aug 31, 2016	15.74	15.74	15.74	15.74	118	-0.26(-1.62%)
Aug 30, 2016	16.00	16.00	16.00	16.00	1,074	-0.15(-0.91%)
Aug 26, 2016		16.15	16.15	16.15	0	+0.32(+2.00%)
Aug 24, 2016		15.83	15.83	15.83	0	-0.19(-1.19%)
Aug 23, 2016	16.04	16.25	16.02	16.02	1,317	+0.13(+0.82%)
Aug 22, 2016	15.93	15.93	15.89	15.89	340	-0.46(-2.81%)
Aug 16, 2016		16.35	16.35	16.35	0	-0.04(-0.24%)
Aug 15, 2016	16.39	16.39	16.39	16.39	340	+0.19(+1.17%)
Aug 11, 2016		16.20	16.20	16.20	0	+0.14(+0.87%)
Aug 10, 2016	16.26	16.26	16.02	16.06	570	+0.13(+0.82%)
Aug 05, 2016		15.93	15.93	15.93	0	+0.12(+0.76%)
Aug 04, 2016	15.81	15.81	15.81	15.81	3,806	-0.36(-2.23%)
Jul 29, 2016		16.17	16.17	16.17	48	-0.08(-0.49%)
Jul 28, 2016	16.26	16.26	16.25	16.25	494	+0.00(+0.00%)
Jul 26, 2016		16.25	16.25	16.25	40	-0.60(-3.56%)
Jul 25, 2016	16.85	16.85	16.85	16.85	4,508	+0.59(+3.63%)
Jul 22, 2016	16.71	16.71	16.26	16.26	341	+0.08(+0.49%)
Jul 20, 2016		16.18	16.18	16.18	0	+0.10(+0.62%)
Jul 19, 2016	16.35	16.35	16.08	16.08	411	-0.55(-3.31%)
Jul 15, 2016		16.63	16.63	16.63	0	+0.22(+1.34%)
Jul 14, 2016	16.41	16.41	16.41	16.41	382	+0.13(+0.80%)
Jul 12, 2016		16.28	16.28	16.28	0	+0.25(+1.56%)
Jul 11, 2016	16.26	16.26	16.03	16.03	765	+0.20(+1.26%)
Jul 08, 2016	15.83	15.83	15.83	15.83	264	+0.19(+1.21%)
Jul 05, 2016	15.64	15.64	15.64	15.64	252	-0.24(-1.51%)
Jun 30, 2016		15.88	15.88	15.88	0	+0.53(+3.45%)
Jun 29, 2016	15.35	15.35	15.35	15.35	105	+0.65(+4.42%)
Jun 28, 2016	14.70	14.70	14.70	14.70	236	+0.20(+1.38%)
Jun 27, 2016	14.50	14.50	14.50	14.50	1,921	-0.53(-3.54%)
Jun 24, 2016	15.03	15.03	15.03	15.03	122	-1.42(-8.62%)
Jun 23, 2016	16.51	16.51	16.45	16.45	779	+0.10(+0.61%)
Jun 22, 2016	16.39	16.39	16.35	16.35	21,362	-0.02(-0.13%)
Jun 21, 2016	16.03	16.37	16.03	16.37	413	+0.22(+1.37%)
Jun 20, 2016	16.50	16.50	16.15	16.15	21,650	+0.42(+2.67%)
Jun 17, 2016	15.73	15.73	15.73	15.73	2,348	+0.47(+3.08%)
Jun 16, 2016	15.32	15.32	15.26	15.26	2,262	+0.01(+0.07%)
Jun 15, 2016	15.28	15.29	15.25	15.25	1,126	+0.23(+1.53%)
Jun 14, 2016	14.96	15.02	14.96	15.02	5,745	-0.62(-3.98%)
Jun 13, 2016	15.29	15.64	15.29	15.64	310	+0.05(+0.34%)
Jun 10, 2016	15.56	15.59	15.56	15.59	794	-0.32(-2.01%)
Jun 09, 2016	15.91	15.91	15.91	15.91	1,598	-0.22(-1.36%)
Jun 08, 2016	16.13	16.13	16.12	16.13	138,847	+0.47(+3.00%)
Jun 07, 2016	15.66	15.66	15.66	15.66	100	+0.78(+5.24%)

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.