Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	13.74	13.74	13.47	13.48	436,009	-0.27(-1.96%)
Jun 29, 2017	13.90	13.90	13.55	13.75	286,845	-0.15(-1.08%)
Jun 28, 2017	13.82	13.99	13.72	13.90	349,623	+0.18(+1.31%)
Jun 27, 2017	13.65	13.82	13.65	13.72	330,959	+0.07(+0.51%)
Jun 26, 2017	13.35	13.77	13.35	13.65	526,453	+0.30(+2.25%)
Jun 23, 2017	13.42	13.57	13.30	13.35	1,314,606	-0.04(-0.30%)
Jun 22, 2017	13.31	13.46	13.27	13.39	235,796	+0.08(+0.60%)
Jun 21, 2017	13.30	13.46	13.23	13.31	211,846	+0.03(+0.23%)
Jun 20, 2017	13.61	13.70	13.28	13.28	189,437	-0.42(-3.07%)
Jun 19, 2017	13.62	13.81	13.47	13.70	339,210	+0.18(+1.33%)
Jun 16, 2017	13.29	13.53	13.19	13.52	463,523	+0.14(+1.05%)
Jun 15, 2017	13.30	13.44	13.23	13.38	279,167	-0.01(-0.07%)
Jun 14, 2017	13.37	13.39	13.19	13.39	193,597	+0.00(+0.00%)
Jun 13, 2017	13.30	13.53	13.23	13.39	290,300	+0.08(+0.60%)
Jun 12, 2017	13.13	13.63	13.12	13.31	411,826	+0.19(+1.45%)
Jun 09, 2017	12.83	13.15	12.74	13.12	311,192	+0.29(+2.26%)
Jun 08, 2017	12.72	12.92	12.60	12.83	369,861	+0.08(+0.63%)
Jun 07, 2017	12.67	12.81	12.61	12.75	214,253	+0.09(+0.71%)
Jun 06, 2017	12.53	12.76	12.46	12.66	342,143	+0.04(+0.32%)
Jun 05, 2017	12.65	12.80	12.57	12.62	317,836	-0.06(-0.47%)
Jun 02, 2017	13.11	13.18	12.65	12.68	499,753	-0.47(-3.57%)
Jun 01, 2017	12.94	13.16	12.82	13.15	387,756	+0.22(+1.70%)
May 31, 2017	13.05	13.06	12.75	12.93	358,659	-0.08(-0.61%)
May 30, 2017	12.85	13.13	12.85	13.01	383,519	+0.18(+1.40%)
May 26, 2017	12.66	12.84	12.66	12.83	312,780	+0.13(+1.02%)
May 25, 2017	12.89	12.89	12.60	12.70	381,145	-0.13(-1.01%)
May 24, 2017	12.71	12.92	12.64	12.83	508,800	+0.10(+0.79%)
May 23, 2017	12.68	12.88	12.55	12.73	517,095	+0.08(+0.63%)
May 22, 2017	12.43	12.73	12.41	12.65	584,515	+0.24(+1.93%)
May 19, 2017	12.41	12.49	12.33	12.41	372,069	+0.00(+0.00%)
May 18, 2017	12.16	12.70	12.16	12.41	889,923	+0.54(+4.55%)
May 17, 2017	12.30	12.19	11.87	11.87	521,476	-0.43(-3.50%)
May 16, 2017	12.66	12.70	12.30	12.30	477,370	-0.31(-2.46%)
May 15, 2017	12.60	12.83	12.58	12.61	301,755	+0.01(+0.08%)
May 12, 2017	12.80	12.80	12.54	12.60	524,333	-0.22(-1.72%)
May 11, 2017	12.99	13.02	12.75	12.82	707,455	-0.17(-1.31%)
May 10, 2017	13.35	13.35	12.98	12.99	443,445	-0.36(-2.70%)
May 09, 2017	13.35	13.45	13.26	13.35	380,948	+0.05(+0.38%)
May 08, 2017	13.26	13.37	13.15	13.30	397,275	-0.32(-2.35%)
May 05, 2017	13.62	13.65	13.37	13.62	540,231	+0.07(+0.52%)
May 04, 2017	14.09	14.13	13.55	13.55	593,183	-0.58(-4.10%)
May 03, 2017	13.66	14.14	13.65	14.13	790,543	+0.63(+4.67%)
May 02, 2017	13.51	13.57	13.37	13.50	629,431	+0.34(+2.58%)
May 01, 2017	13.20	13.30	13.05	13.16	627,750	+0.00(+0.00%)
Apr 28, 2017	13.45	13.49	13.00	13.16	827,486	-0.25(-1.86%)
Apr 27, 2017	14.45	14.69	13.34	13.41	1,605,230	-1.24(-8.46%)
Apr 26, 2017	14.38	14.74	14.34	14.65	554,286	+0.25(+1.74%)
Apr 25, 2017		14.52	14.28	14.40	397,021	+0.15(+1.05%)
Apr 24, 2017	14.49	14.49	14.17	14.25	279,603	-0.02(-0.14%)
Apr 21, 2017	14.38	14.42	14.18	14.27	222,813	-0.14(-0.97%)
Apr 20, 2017	14.08	14.52	14.00	14.41	368,571	+0.44(+3.15%)
Apr 19, 2017	13.91	14.01	13.88	13.97	298,534	+0.10(+0.72%)
Apr 18, 2017	13.75	13.89	13.70	13.87	186,289	+0.02(+0.14%)
Apr 17, 2017	13.66	13.87	13.66	13.85	225,502	+0.19(+1.39%)
Apr 13, 2017	13.80	13.83	13.65	13.66	218,902	-0.16(-1.16%)
Apr 12, 2017	13.98	14.00	13.79	13.82	246,214	-0.23(-1.64%)
Apr 11, 2017	13.75	14.08	13.74	14.05	428,801	+0.29(+2.11%)
Apr 10, 2017	13.70	13.83	13.65	13.76	264,946	+0.10(+0.73%)
Apr 07, 2017	13.64	13.74	13.59	13.66	441,146	+0.00(+0.00%)
Apr 06, 2017	13.59	13.70	13.46	13.66	447,339	+0.04(+0.29%)
Apr 05, 2017	13.83	13.94	13.61	13.62	349,302	-0.19(-1.38%)
Apr 04, 2017	13.85	13.91	13.77	13.81	350,286	-0.03(-0.22%)

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.