Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	14.76	14.81	14.63	14.68	1,153,408	-0.04(-0.30%)
Jun 29, 2017	14.94	14.99	14.59	14.72	1,496,583	-0.22(-1.48%)
Jun 28, 2017	14.72	14.94	14.54	14.94	1,196,181	+0.35(+2.42%)
Jun 27, 2017	14.59	14.68	14.50	14.59	1,395,337	-0.09(-0.60%)
Jun 26, 2017	14.72	14.81	14.50	14.68	1,056,656	+0.04(+0.30%)
Jun 23, 2017	14.46	14.72	14.46	14.63	2,250,681	+0.18(+1.22%)
Jun 22, 2017	14.46	14.63	14.37	14.46	1,518,534	+0.04(+0.31%)
Jun 21, 2017	14.63	14.81	14.37	14.41	1,498,937	-0.09(-0.61%)
Jun 20, 2017	14.76	14.81	14.50	14.50	1,278,254	-0.31(-2.09%)
Jun 19, 2017	14.72	14.90	14.72	14.81	2,204,802	+0.18(+1.21%)
Jun 16, 2017	14.63	14.81	14.54	14.63	1,517,266	-0.13(-0.90%)
Jun 15, 2017	14.68	14.85	14.59	14.76	696,436	-0.13(-0.89%)
Jun 14, 2017	14.90	15.03	14.76	14.90	1,202,904	+0.04(+0.30%)
Jun 13, 2017	15.03	15.12	14.81	14.85	1,049,360	-0.08(-0.52%)
Jun 12, 2017	15.06	15.11	14.67	14.93	1,226,109	-0.18(-1.17%)
Jun 09, 2017	15.28	15.33	14.80	15.11	1,787,811	-0.18(-1.15%)
Jun 08, 2017	14.93	15.41	14.86	15.28	1,982,637	+0.44(+2.97%)
Jun 07, 2017	14.49	14.84	14.49	14.84	1,717,916	+0.44(+3.06%)
Jun 06, 2017	14.31	14.58	14.31	14.40	1,217,684	+0.00(+0.00%)
Jun 05, 2017	14.71	14.80	14.36	14.40	1,120,720	-0.31(-2.10%)
Jun 02, 2017	14.75	14.80	14.58	14.71	1,153,327	+0.00(+0.00%)
Jun 01, 2017	14.53	14.71	14.36	14.71	1,395,750	+0.31(+2.14%)
May 31, 2017	14.53	14.62	14.27	14.40	1,847,002	-0.13(-0.91%)
May 30, 2017	14.40	14.67	14.40	14.53	1,103,374	+0.00(+0.00%)
May 26, 2017	14.40	14.62	14.40	14.53	887,778	+0.13(+0.92%)
May 25, 2017	14.23	14.49	14.18	14.40	886,813	+0.22(+1.55%)
May 24, 2017	14.18	14.25	14.07	14.18	854,239	+0.00(+0.00%)
May 23, 2017	14.27	14.36	14.05	14.18	675,945	-0.09(-0.62%)
May 22, 2017	14.31	14.45	14.18	14.27	1,854,802	-0.04(-0.31%)
May 19, 2017	14.31	14.58	14.27	14.31	1,514,113	+0.09(+0.62%)
May 18, 2017	14.09	14.31	14.01	14.23	1,495,566	+0.09(+0.62%)
May 17, 2017	14.97	14.84	14.14	14.14	1,578,887	-0.84(-5.59%)
May 16, 2017	14.97	14.97	14.71	14.97	728,724	+0.04(+0.30%)
May 15, 2017	14.89	14.97	14.78	14.93	633,091	+0.18(+1.19%)
May 12, 2017	14.93	14.93	14.58	14.75	734,289	-0.18(-1.18%)
May 11, 2017	14.67	14.93	14.49	14.93	716,464	+0.13(+0.89%)
May 10, 2017	14.75	14.84	14.58	14.80	678,279	+0.09(+0.60%)
May 09, 2017	14.75	14.89	14.58	14.71	862,573	-0.04(-0.30%)
May 08, 2017	14.58	14.82	14.53	14.75	903,360	+0.18(+1.21%)
May 05, 2017	14.53	14.62	14.27	14.58	1,048,597	+0.04(+0.30%)
May 04, 2017	14.93	14.93	14.45	14.53	1,726,285	-0.31(-2.08%)
May 03, 2017	14.97	15.50	14.56	14.84	3,301,935	+0.53(+3.69%)
May 02, 2017	14.53	14.58	14.18	14.31	989,055	-0.26(-1.81%)
May 01, 2017	14.49	14.69	14.31	14.58	861,672	+0.18(+1.22%)
Apr 28, 2017	14.75	14.75	14.36	14.40	799,900	-0.44(-2.97%)
Apr 27, 2017	14.67	14.84	14.64	14.84	741,768	+0.18(+1.20%)
Apr 26, 2017	14.67	14.80	14.51	14.67	795,390	+0.00(+0.00%)
Apr 25, 2017	14.67	14.80	14.53	14.67	1,153,013	+0.18(+1.22%)
Apr 24, 2017	14.31	14.49	14.14	14.49	841,120	+0.40(+2.81%)
Apr 21, 2017	13.96	14.14	13.87	14.09	959,068	+0.08(+0.57%)
Apr 20, 2017	13.96	14.09	13.87	14.01	1,038,641	+0.14(+1.02%)
Apr 19, 2017	13.92	14.01	13.74	13.87	858,585	+0.00(+0.00%)
Apr 18, 2017	13.79	13.92	13.70	13.87	708,128	+0.04(+0.32%)
Apr 17, 2017	13.70	13.83	13.57	13.83	1,074,441	+0.18(+1.29%)
Apr 13, 2017	13.83	13.92	13.65	13.65	913,605	-0.18(-1.27%)
Apr 12, 2017	14.09	14.09	13.74	13.83	1,013,311	-0.22(-1.57%)
Apr 11, 2017	13.92	14.09	13.83	14.05	780,821	+0.09(+0.63%)
Apr 10, 2017	14.01	14.18	13.92	13.96	634,970	-0.04(-0.25%)
Apr 07, 2017	13.87	14.18	13.87	14.00	1,094,173	+0.04(+0.25%)
Apr 06, 2017	13.92	14.01	13.79	13.96	1,248,986	+0.04(+0.32%)
Apr 05, 2017	14.23	14.27	13.83	13.92	1,273,266	-0.22(-1.56%)
Apr 04, 2017	14.27	14.49	14.05	14.14	1,088,973	-0.18(-1.23%)

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.