Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	10.46	10.47	10.40	10.42	162,446	-0.04(-0.38%)
Feb 27, 2017	10.46	10.50	10.43	10.46	56,901	-0.03(-0.30%)
Feb 24, 2017	10.57	10.57	10.48	10.49	67,609	-0.24(-2.21%)
Feb 23, 2017	10.80	10.82	10.69	10.72	166,883	-0.03(-0.29%)
Feb 22, 2017	10.76	10.76	10.71	10.76	113,611	+0.03(+0.29%)
Feb 21, 2017	10.62	10.73	10.62	10.72	302,965	+0.23(+2.18%)
Feb 17, 2017		10.50	10.50	10.50	0	-0.06(-0.52%)
Feb 16, 2017	10.54	10.60	10.54	10.55	155,055	+0.06(+0.53%)
Feb 15, 2017	10.50	10.53	10.48	10.50	112,384	+0.01(+0.08%)
Feb 14, 2017	10.50	10.54	10.40	10.49	195,116	-0.05(-0.46%)
Feb 13, 2017	10.56	10.57	10.52	10.54	167,566	+0.07(+0.69%)
Feb 10, 2017	10.35	10.46	10.35	10.46	170,399	+0.17(+1.69%)
Feb 09, 2017	10.35	10.35	10.27	10.29	68,154	-0.02(-0.15%)
Feb 08, 2017	10.26	10.33	10.26	10.31	121,488	+0.09(+0.85%)
Feb 07, 2017	10.30	10.31	10.21	10.22	167,730	-0.09(-0.84%)
Feb 06, 2017	10.40	10.40	10.29	10.31	122,657	-0.13(-1.21%)
Feb 03, 2017	10.50	10.50	10.38	10.43	84,310	-0.09(-0.83%)
Feb 02, 2017	10.54	10.56	10.48	10.52	193,752	+0.07(+0.68%)
Feb 01, 2017	10.50	10.50	10.38	10.45	42,151	+0.09(+0.84%)
Jan 31, 2017	10.42	10.42	10.31	10.36	99,755	+0.00(+0.00%)
Jan 30, 2017	10.43	10.44	10.35	10.36	71,944	-0.12(-1.13%)
Jan 27, 2017	10.53	10.53	10.46	10.48	67,466	-0.03(-0.30%)
Jan 26, 2017	10.63	10.63	10.50	10.51	118,747	-0.12(-1.11%)
Jan 25, 2017	10.61	10.63	10.56	10.63	176,244	+0.12(+1.13%)
Jan 24, 2017	10.45	10.57	10.31	10.51	266,392	+0.30(+2.94%)
Jan 23, 2017	10.23	10.24	10.18	10.21	120,056	+0.06(+0.62%)
Jan 20, 2017	10.14	10.16	10.12	10.15	69,646	-0.02(-0.16%)
Jan 19, 2017	10.27	10.27	10.13	10.16	57,069	-0.06(-0.62%)
Jan 18, 2017	10.27	10.27	10.23	10.23	65,275	-0.02(-0.15%)
Jan 17, 2017	10.37	10.37	10.23	10.24	109,841	-0.15(-1.44%)
Jan 13, 2017		10.39	10.39	10.39	0	+0.11(+1.07%)
Jan 12, 2017	10.45	10.45	10.24	10.28	95,234	-0.02(-0.23%)
Jan 11, 2017	10.24	10.31	10.20	10.31	166,072	+0.17(+1.72%)
Jan 10, 2017	10.07	10.16	10.06	10.13	202,910	+0.19(+1.91%)
Jan 09, 2017	9.943	9.982	9.919	9.943	296,484	-0.02(-0.24%)
Jan 06, 2017	10.05	10.05	9.951	9.967	90,572	-0.10(-1.02%)
Jan 05, 2017	9.974	10.07	9.974	10.07	123,871	+0.13(+1.27%)
Jan 04, 2017	9.895	9.951	9.864	9.943	145,173	+0.19(+1.94%)
Jan 03, 2017	9.793	9.840	9.718	9.753	113,708	+0.07(+0.73%)
Dec 30, 2016		9.682	9.682	9.682	0	-0.07(-0.73%)
Dec 29, 2016	9.761	9.800	9.740	9.753	108,078	+0.06(+0.65%)
Dec 28, 2016	9.817	9.817	9.666	9.690	183,461	+0.01(+0.09%)
Dec 27, 2016	9.603	9.706	9.603	9.681	167,328	+0.05(+0.48%)
Dec 23, 2016		9.635	9.635	9.635	0	+0.02(+0.16%)
Dec 22, 2016	9.682	9.682	9.501	9.619	273,174	-0.15(-1.54%)
Dec 21, 2016	9.793	9.864	9.769	9.769	139,768	-0.04(-0.40%)
Dec 20, 2016	9.817	9.840	9.785	9.809	188,738	+0.02(+0.16%)
Dec 19, 2016	9.809	9.913	9.777	9.793	468,131	-0.07(-0.70%)
Dec 16, 2016	9.940	9.980	9.847	9.862	436,391	-0.13(-1.33%)
Dec 15, 2016	9.940	10.02	9.940	9.995	304,894	-0.05(-0.47%)
Dec 14, 2016	10.28	10.28	10.00	10.04	216,907	-0.31(-3.02%)
Dec 13, 2016	10.32	10.40	10.28	10.35	292,854	+0.08(+0.76%)
Dec 12, 2016	10.35	10.42	10.28	10.28	255,309	-0.06(-0.60%)
Dec 09, 2016	10.43	10.43	10.32	10.34	254,624	-0.10(-0.97%)
Dec 08, 2016	10.51	10.53	10.41	10.44	273,229	-0.10(-0.96%)
Dec 07, 2016	10.53	10.56	10.47	10.54	141,491	+0.01(+0.07%)
Dec 06, 2016	10.53	10.53	10.45	10.53	170,624	-0.02(-0.15%)
Dec 05, 2016	10.50	10.57	10.46	10.55	203,113	+0.17(+1.66%)
Dec 02, 2016	10.25	10.40	10.25	10.38	100,066	+0.17(+1.68%)
Dec 01, 2016	10.25	10.29	10.20	10.21	255,545	-0.05(-0.46%)
Nov 30, 2016	10.36	10.36	10.24	10.25	311,495	-0.11(-1.06%)
Nov 29, 2016	10.29	10.40	10.26	10.36	236,834	-0.16(-1.49%)
Nov 28, 2016	10.53	10.57	10.52	10.52	183,779	+0.00(+0.00%)
Nov 25, 2016	10.60	10.61	10.50	10.52	142,682	+0.08(+0.75%)
Nov 23, 2016		10.44	10.44	10.44	0	+0.03(+0.30%)
Nov 22, 2016	10.40	10.50	10.32	10.41	454,871	+0.32(+3.18%)
Nov 21, 2016	10.10	10.21	10.05	10.09	301,404	+0.05(+0.47%)
Nov 18, 2016	10.12	10.16	9.948	10.04	652,775	-0.16(-1.61%)
Nov 17, 2016	10.39	10.40	10.20	10.21	310,369	-0.20(-1.95%)
Nov 16, 2016	10.34	10.41	10.25	10.41	425,332	+0.08(+0.76%)
Nov 15, 2016	10.30	10.37	10.03	10.33	680,747	-0.22(-2.07%)
Nov 14, 2016	10.55	10.60	10.47	10.55	694,379	-0.05(-0.52%)
Nov 11, 2016	10.68	10.69	10.43	10.60	659,466	-0.07(-0.66%)
Nov 10, 2016	10.89	10.89	10.62	10.68	1,044,854	-0.16(-1.51%)
Nov 09, 2016	10.68	11.52	10.60	10.84	2,400,534	+0.27(+2.51%)
Nov 08, 2016	10.43	10.63	10.43	10.57	255,860	-0.07(-0.66%)
Nov 07, 2016	10.44	10.65	10.39	10.64	313,309	+0.42(+4.13%)
Nov 04, 2016	10.28	10.29	10.21	10.22	181,245	-0.07(-0.68%)
Nov 03, 2016	10.31	10.38	10.21	10.29	192,805	-0.05(-0.53%)
Nov 02, 2016	10.55	10.56	10.34	10.35	341,719	-0.13(-1.27%)
Nov 01, 2016	10.47	10.53	10.39	10.48	542,313	+0.22(+2.16%)
Oct 31, 2016	10.21	10.28	10.21	10.26	145,767	+0.04(+0.43%)
Oct 28, 2016	10.20	10.30	10.20	10.21	553,261	-0.01(-0.08%)
Oct 27, 2016	10.31	10.31	10.15	10.22	152,587	-0.07(-0.68%)
Oct 26, 2016	10.30	10.35	10.27	10.29	315,210	+0.00(+0.00%)
Oct 25, 2016	10.34	10.39	10.27	10.29	295,473	+0.10(+1.00%)
Oct 24, 2016	10.32	10.32	10.17	10.19	115,070	+0.03(+0.31%)
Oct 21, 2016	10.17	10.17	10.10	10.16	199,024	-0.11(-1.07%)
Oct 20, 2016	10.28	10.28	10.20	10.27	172,360	-0.04(-0.38%)
Oct 19, 2016	10.24	10.32	10.24	10.31	276,817	+0.16(+1.62%)
Oct 18, 2016	10.11	10.14	10.08	10.14	247,475	+0.15(+1.49%)
Oct 17, 2016	9.980	10.03	9.948	9.995	154,517	+0.25(+2.57%)
Oct 14, 2016	9.792	9.878	9.745	9.745	87,149	+0.02(+0.16%)
Oct 13, 2016	9.714	9.753	9.589	9.729	183,755	-0.05(-0.56%)
Oct 12, 2016	9.769	9.813	9.698	9.784	118,800	+0.02(+0.16%)
Oct 11, 2016	9.870	9.870	9.722	9.769	386,200	-0.06(-0.64%)
Oct 10, 2016	9.761	9.870	9.729	9.831	264,994	+0.13(+1.29%)
Oct 07, 2016	9.729	9.769	9.612	9.706	318,283	+0.10(+1.06%)
Oct 06, 2016	9.573	9.605	9.529	9.604	299,650	+0.11(+1.15%)
Oct 05, 2016	9.425	9.526	9.425	9.495	202,525	+0.20(+2.19%)
Oct 04, 2016	9.339	9.419	9.253	9.292	149,820	-0.03(-0.34%)
Oct 03, 2016	9.222	9.339	9.198	9.323	284,664	+0.10(+1.10%)
Sep 30, 2016	9.206	9.237	9.151	9.222	189,863	+0.02(+0.17%)
Sep 29, 2016	9.253	9.393	9.182	9.206	236,740	+0.02(+0.26%)
Sep 28, 2016	9.050	9.198	8.995	9.182	201,973	+0.14(+1.56%)
Sep 27, 2016	9.018	9.050	8.925	9.042	119,781	+0.11(+1.22%)
Sep 26, 2016	8.964	9.003	8.932	8.932	94,732	-0.02(-0.26%)
Sep 23, 2016	8.956	8.987	8.917	8.956	68,119	-0.05(-0.61%)
Sep 22, 2016	9.104	9.143	9.011	9.011	285,199	+0.04(+0.44%)
Sep 21, 2016	8.753	8.971	8.753	8.971	234,456	+0.28(+3.24%)
Sep 20, 2016	8.667	8.714	8.643	8.690	339,566	+0.16(+1.92%)
Sep 19, 2016	8.596	8.635	8.526	8.526	127,612	+0.02(+0.28%)
Sep 16, 2016	8.460	8.503	8.440	8.503	36,676	+0.01(+0.10%)
Sep 15, 2016	8.424	8.526	8.393	8.494	67,650	+0.20(+2.45%)
Sep 14, 2016	8.284	8.370	8.260	8.292	277,151	+0.05(+0.66%)
Sep 13, 2016	8.378	8.378	8.190	8.237	255,092	-0.27(-3.12%)
Sep 12, 2016	8.339	8.518	8.299	8.503	84,548	+0.06(+0.74%)
Sep 09, 2016	8.635	8.635	8.440	8.440	182,199	-0.23(-2.70%)
Sep 08, 2016	8.682	8.706	8.667	8.674	116,447	+0.02(+0.27%)
Sep 07, 2016	8.729	8.737	8.628	8.651	302,304	-0.15(-1.69%)
Sep 06, 2016	8.635	8.807	8.635	8.800	308,453	+0.38(+4.45%)
Sep 02, 2016	8.393	8.424	8.424	8.424	117,084	+0.17(+2.08%)
Sep 01, 2016	8.276	8.284	8.221	8.252	64,865	+0.02(+0.19%)
Aug 31, 2016	8.284	8.307	8.220	8.237	148,741	-0.08(-0.94%)
Aug 30, 2016	8.370	8.384	8.297	8.315	103,892	+0.13(+1.62%)
Aug 29, 2016	8.104	8.206	8.065	8.182	117,673	+0.08(+0.96%)
Aug 26, 2016	8.206	8.299	8.065	8.104	159,249	-0.05(-0.58%)
Aug 25, 2016	8.096	8.159	8.096	8.151	67,346	-0.02(-0.19%)
Aug 24, 2016	8.206	8.237	8.151	8.166	109,398	-0.04(-0.48%)
Aug 23, 2016	8.213	8.277	8.198	8.206	123,007	+0.07(+0.86%)
Aug 22, 2016	8.096	8.151	8.073	8.135	133,256	-0.01(-0.14%)
Aug 19, 2016	8.190	8.190	8.041	8.147	226,707	-0.28(-3.38%)
Aug 18, 2016	8.378	8.432	8.374	8.432	126,665	+0.07(+0.82%)
Aug 17, 2016	8.385	8.385	8.299	8.363	90,314	-0.09(-1.10%)
Aug 16, 2016	8.479	8.479	8.424	8.456	43,586	+0.05(+0.56%)
Aug 15, 2016	8.338	8.417	8.338	8.409	96,694	+0.05(+0.65%)
Aug 12, 2016	8.456	8.456	8.338	8.354	203,323	-0.11(-1.29%)
Aug 11, 2016	8.479	8.495	8.456	8.463	80,567	-0.03(-0.37%)
Aug 10, 2016	8.557	8.557	8.495	8.495	95,702	-0.04(-0.46%)
Aug 09, 2016	8.565	8.596	8.526	8.534	140,597	+0.04(+0.46%)
Aug 08, 2016	8.495	8.534	8.470	8.495	131,201	+0.08(+0.93%)
Aug 05, 2016	8.440	8.448	8.383	8.417	96,735	+0.02(+0.19%)
Aug 04, 2016	8.378	8.440	8.362	8.401	110,452	+0.07(+0.84%)
Aug 03, 2016	8.213	8.331	8.190	8.331	99,084	+0.10(+1.23%)
Aug 02, 2016	8.276	8.292	8.166	8.229	163,551	-0.02(-0.19%)
Aug 01, 2016	8.362	8.362	8.237	8.245	159,972	-0.04(-0.47%)
Jul 29, 2016	8.174	8.299	8.174	8.284	184,227	+0.13(+1.53%)
Jul 28, 2016	8.151	8.166	8.104	8.159	61,573	+0.07(+0.87%)
Jul 27, 2016	8.096	8.135	8.027	8.088	116,814	+0.02(+0.29%)
Jul 26, 2016	8.018	8.081	8.002	8.065	78,310	+0.05(+0.58%)
Jul 25, 2016	8.002	8.026	7.955	8.018	181,102	+0.01(+0.10%)
Jul 22, 2016	8.034	8.034	7.971	8.010	82,005	+0.01(+0.10%)
Jul 21, 2016	7.987	8.034	7.975	8.002	99,131	+0.16(+1.99%)
Jul 20, 2016	7.862	7.869	7.760	7.846	87,194	-0.07(-0.89%)
Jul 19, 2016	7.971	7.971	7.885	7.916	134,151	-0.16(-1.94%)
Jul 18, 2016	8.057	8.081	7.971	8.073	151,620	+0.07(+0.88%)
Jul 15, 2016	7.995	8.010	7.951	8.002	239,823	+0.04(+0.49%)
Jul 14, 2016	7.987	8.002	7.932	7.963	169,771	-0.01(-0.10%)
Jul 13, 2016	8.041	8.041	7.940	7.971	199,076	+0.05(+0.59%)
Jul 12, 2016	7.815	7.948	7.815	7.924	154,811	+0.30(+4.00%)
Jul 11, 2016	7.604	7.639	7.573	7.619	124,037	+0.11(+1.46%)
Jul 08, 2016	7.440	7.526	7.276	7.510	281,550	+0.23(+3.22%)
Jul 07, 2016	7.401	7.424	7.245	7.276	125,049	+0.00(+0.00%)
Jul 06, 2016	7.205	7.276	7.151	7.276	109,889	+0.02(+0.32%)
Jul 05, 2016	7.307	7.315	7.197	7.252	154,037	-0.15(-2.01%)
Jul 01, 2016	7.252	7.401	7.401	7.401	97,122	+0.20(+2.82%)
Jun 30, 2016	7.151	7.213	7.096	7.197	169,088	+0.05(+0.66%)
Jun 29, 2016	7.112	7.174	7.088	7.151	119,353	+0.16(+2.23%)
Jun 28, 2016	6.963	6.994	6.908	6.994	120,876	+0.25(+3.71%)
Jun 27, 2016	6.846	6.861	6.666	6.744	55,975	-0.05(-0.69%)
Jun 24, 2016	6.830	6.922	6.744	6.791	441,548	-0.41(-5.75%)
Jun 23, 2016	7.057	7.229	7.057	7.205	184,861	+0.27(+3.83%)
Jun 22, 2016	6.994	7.002	6.916	6.940	48,944	+0.04(+0.57%)
Jun 21, 2016	6.916	6.916	6.838	6.901	69,864	+0.02(+0.23%)
Jun 20, 2016	6.893	6.940	6.869	6.885	125,566	+0.16(+2.44%)
Jun 17, 2016	6.627	6.736	6.627	6.721	23,524	+0.13(+2.02%)
Jun 16, 2016	6.533	6.588	6.439	6.588	74,247	-0.04(-0.59%)
Jun 15, 2016	6.580	6.689	6.580	6.627	91,207	+0.10(+1.56%)
Jun 14, 2016	6.596	6.596	6.432	6.525	105,261	-0.04(-0.60%)
Jun 13, 2016	6.525	6.671	6.525	6.564	122,749	-0.05(-0.71%)
Jun 10, 2016	6.713	6.713	6.588	6.611	139,281	-0.23(-3.42%)
Jun 09, 2016	6.854	6.854	6.768	6.846	87,427	-0.05(-0.79%)
Jun 08, 2016	6.940	6.955	6.885	6.901	241,266	+0.02(+0.34%)
Jun 07, 2016	6.815	6.916	6.815	6.877	259,752	+0.13(+1.85%)
Jun 06, 2016	6.689	6.783	6.678	6.752	136,578	+0.13(+2.01%)
Jun 03, 2016	6.486	6.643	6.486	6.619	185,214	+0.22(+3.42%)
Jun 02, 2016	6.260	6.408	6.260	6.400	146,885	+0.16(+2.63%)
Jun 01, 2016	6.221	6.236	6.142	6.236	52,855	-0.03(-0.50%)
May 31, 2016	6.275	6.305	6.260	6.268	27,040	+0.03(+0.54%)
May 27, 2016	6.252	6.234	6.234	6.234	31,478	-0.03(-0.53%)
May 26, 2016	6.268	6.330	6.252	6.268	105,869	+0.06(+1.01%)
May 25, 2016	6.103	6.228	6.103	6.205	61,365	+0.19(+3.12%)
May 24, 2016	6.010	6.041	5.994	6.017	30,191	-0.01(-0.13%)
May 23, 2016	6.010	6.064	6.002	6.025	41,766	+0.00(+0.00%)
May 20, 2016	6.010	6.065	6.010	6.025	40,117	+0.04(+0.65%)
May 19, 2016	5.916	5.986	5.890	5.986	85,208	-0.03(-0.52%)
May 18, 2016	6.072	6.158	6.010	6.017	80,946	-0.10(-1.66%)
May 17, 2016	6.127	6.213	6.103	6.119	31,664	-0.02(-0.25%)
May 16, 2016	6.103	6.189	6.103	6.135	33,208	+0.09(+1.42%)
May 13, 2016	6.119	6.150	6.041	6.049	46,896	-0.17(-2.76%)
May 12, 2016	6.385	6.385	6.197	6.221	41,002	-0.09(-1.36%)
May 11, 2016	6.314	6.361	6.289	6.307	65,974	+0.09(+1.38%)
May 10, 2016	6.119	6.221	6.119	6.221	42,148	+0.09(+1.53%)
May 09, 2016	6.353	6.353	6.111	6.127	165,109	-0.32(-4.97%)
May 06, 2016	6.369	6.450	6.299	6.447	732,218	+0.06(+0.98%)
May 05, 2016	6.604	6.604	6.377	6.385	76,443	-0.03(-0.49%)
May 04, 2016	6.518	6.555	6.385	6.416	75,704	-0.15(-2.26%)
May 03, 2016	6.721	6.721	6.533	6.564	162,196	-0.27(-4.00%)

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.