Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	14.34	14.64	14.34	14.48	4,046,560	+0.17(+1.17%)
Jun 29, 2017	14.52	14.58	14.17	14.32	3,933,420	-0.25(-1.73%)
Jun 28, 2017	14.57	14.79	14.55	14.57	3,346,657	+0.09(+0.64%)
Jun 27, 2017	14.85	14.92	14.48	14.48	3,472,325	-0.36(-2.44%)
Jun 26, 2017	14.65	14.93	14.65	14.84	9,534,180	+0.21(+1.44%)
Jun 23, 2017	14.49	14.65	14.40	14.63	6,125,217	+0.13(+0.93%)
Jun 22, 2017	14.16	14.68	14.16	14.49	5,131,791	+0.38(+2.68%)
Jun 21, 2017	14.18	14.41	14.07	14.11	4,635,956	+0.02(+0.12%)
Jun 20, 2017	14.18	14.22	13.87	14.10	3,722,530	-0.16(-1.12%)
Jun 19, 2017	14.27	14.37	14.11	14.26	3,818,749	+0.03(+0.24%)
Jun 16, 2017	13.98	14.24	13.68	14.22	6,776,804	+0.25(+1.81%)
Jun 15, 2017	13.85	14.09	13.67	13.97	4,141,989	+0.12(+0.85%)
Jun 14, 2017	14.20	14.27	13.73	13.85	8,233,568	-0.40(-2.77%)
Jun 13, 2017	14.08	14.29	14.04	14.25	4,268,134	+0.19(+1.38%)
Jun 12, 2017	14.02	14.15	13.84	14.05	5,518,440	+0.02(+0.12%)
Jun 09, 2017	13.76	14.05	13.70	14.04	3,530,573	+0.24(+1.77%)
Jun 08, 2017		13.84	13.58	13.79	3,727,968	+0.00(+0.00%)
Jun 07, 2017	14.07	14.09	13.67	13.79	5,563,634	-0.32(-2.27%)
Jun 06, 2017	14.05	14.21	13.91	14.11	6,720,545	+0.07(+0.48%)
Jun 05, 2017	14.18	14.30	13.97	14.05	4,319,574	-0.19(-1.30%)
Jun 02, 2017	14.05	14.45	14.02	14.23	6,400,837	+0.13(+0.95%)
Jun 01, 2017	13.89	14.11	13.66	14.10	5,493,227	+0.59(+4.36%)
May 31, 2017	13.63	13.69	13.31	13.51	5,183,585	-0.13(-0.92%)
May 30, 2017	13.83	13.85	13.60	13.63	3,843,788	-0.22(-1.58%)
May 26, 2017	13.86	13.93	13.68	13.85	4,764,234	+0.02(+0.12%)
May 25, 2017	14.07	14.21	13.75	13.84	5,730,066	-0.26(-1.85%)
May 24, 2017	13.36	14.13	13.32	14.10	9,052,558	+0.74(+5.54%)
May 23, 2017	13.95	14.12	13.35	13.36	8,705,921	-0.07(-0.50%)
May 22, 2017	13.23	13.47	13.06	13.42	6,897,706	+0.21(+1.59%)
May 19, 2017	13.39	13.54	13.09	13.21	6,710,406	+0.40(+3.08%)
May 18, 2017	12.62	12.88	12.41	12.82	4,746,103	+0.16(+1.26%)
May 17, 2017	12.55	12.78	12.36	12.66	4,472,647	+0.11(+0.87%)
May 16, 2017	12.66	12.75	12.49	12.55	5,000,125	-0.13(-1.06%)
May 15, 2017	12.68	12.89	12.60	12.68	4,957,619	+0.01(+0.07%)
May 12, 2017	12.86	12.86	12.62	12.68	3,880,695	-0.17(-1.31%)
May 11, 2017	12.63	13.18	12.51	12.84	6,576,975	+0.12(+0.93%)
May 10, 2017	12.41	12.89	12.26	12.73	8,466,618	+0.34(+2.78%)
May 09, 2017	12.57	12.68	12.27	12.38	7,966,063	-0.06(-0.47%)
May 08, 2017	12.58	12.59	12.22	12.44	7,822,648	-0.20(-1.60%)
May 05, 2017	12.34	12.72	12.23	12.64	9,225,590	+0.36(+2.95%)
May 04, 2017	12.60	12.64	12.21	12.28	14,085,921	-0.32(-2.54%)
May 03, 2017	13.26	13.26	12.57	12.60	9,741,435	-0.66(-5.01%)
May 02, 2017	13.68	14.11	13.08	13.26	12,134,398	-0.76(-5.40%)
May 01, 2017	14.05	14.23	13.99	14.02	6,560,596	-0.19(-1.36%)
Apr 28, 2017	14.23	14.48	14.13	14.21	4,821,259	+0.05(+0.36%)
Apr 27, 2017	14.45	14.56	14.12	14.16	4,703,641	-0.34(-2.38%)
Apr 26, 2017	14.30	14.62	14.22	14.51	10,314,661	+0.23(+1.59%)
Apr 25, 2017	14.33	14.42	14.14	14.28	5,896,724	-0.24(-1.68%)
Apr 24, 2017	14.40	14.67	14.32	14.53	4,929,181	+0.19(+1.35%)
Apr 21, 2017	14.49	14.57	14.07	14.33	7,644,446	-0.14(-0.99%)
Apr 20, 2017	15.12	15.13	14.44	14.48	8,230,112	-0.54(-3.58%)
Apr 19, 2017	15.51	15.66	15.00	15.01	5,718,013	-0.47(-3.04%)
Apr 18, 2017	15.44	15.57	15.38	15.48	4,389,340	-0.01(-0.05%)
Apr 17, 2017	15.43	15.51	15.39	15.49	3,245,073	+0.05(+0.33%)
Apr 13, 2017	15.74	15.78	15.41	15.44	3,244,252	-0.29(-1.82%)
Apr 12, 2017	15.67	15.79	15.49	15.73	4,719,661	+0.02(+0.11%)
Apr 11, 2017	15.69	15.76	15.53	15.71	3,210,275	-0.04(-0.27%)
Apr 10, 2017	15.54	15.85	15.54	15.75	3,570,059	+0.21(+1.35%)
Apr 07, 2017	15.89	15.93	15.50	15.54	4,357,207	-0.33(-2.06%)
Apr 06, 2017	15.70	15.94	15.62	15.87	6,884,069	+0.18(+1.12%)
Apr 05, 2017	15.85	16.00	15.62	15.69	4,507,192	-0.16(-1.01%)
Apr 04, 2017	15.74	16.01	15.64	15.85	5,319,292	+0.13(+0.80%)

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.