Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	11.60	11.65	11.16	11.41	4,051,149	+0.02(+0.18%)
Jun 29, 2017	11.32	11.61	11.23	11.39	4,358,218	+0.12(+1.06%)
Jun 28, 2017	11.21	11.36	10.98	11.27	5,123,291	+0.11(+0.99%)
Jun 27, 2017	11.31	11.39	11.10	11.16	5,038,823	-0.01(-0.09%)
Jun 26, 2017	11.41	11.41	11.05	11.17	3,881,020	-0.06(-0.53%)
Jun 23, 2017	10.98	11.27	10.90	11.23	5,016,236	+0.32(+2.93%)
Jun 22, 2017	10.79	11.04	10.74	10.91	8,224,780	+0.19(+1.77%)
Jun 21, 2017	11.09	11.36	10.68	10.72	7,052,710	-0.42(-3.77%)
Jun 20, 2017	11.05	11.30	10.64	11.14	10,319,653	-0.39(-3.38%)
Jun 19, 2017	11.67	11.70	11.47	11.53	2,580,289	-0.09(-0.77%)
Jun 16, 2017	11.76	11.85	11.60	11.62	8,085,078	-0.05(-0.43%)
Jun 15, 2017	12.25	12.45	11.56	11.67	5,728,909	-0.66(-5.35%)
Jun 14, 2017	12.71	12.71	12.16	12.33	5,733,015	-0.51(-3.97%)
Jun 13, 2017	12.58	12.86	12.38	12.84	4,613,337	+0.24(+1.90%)
Jun 12, 2017	12.84	13.10	12.49	12.60	5,842,573	-0.03(-0.24%)
Jun 09, 2017	12.27	12.72	12.15	12.63	7,026,727	+0.59(+4.90%)
Jun 08, 2017	12.15	12.37	11.94	12.04	4,061,636	-0.17(-1.39%)
Jun 07, 2017	13.13	13.19	12.13	12.21	5,154,717	-1.04(-7.85%)
Jun 06, 2017	12.96	13.26	12.87	13.25	3,040,187	+0.25(+1.92%)
Jun 05, 2017	13.02	13.24	12.92	13.00	4,963,550	-0.08(-0.61%)
Jun 02, 2017	13.12	13.18	12.69	13.08	6,434,777	-0.20(-1.51%)
Jun 01, 2017	13.24	13.57	13.08	13.28	4,690,354	+0.15(+1.14%)
May 31, 2017	13.30	13.34	13.04	13.13	5,054,174	-0.40(-2.96%)
May 30, 2017	14.19	14.24	13.45	13.53	4,487,042	-0.74(-5.19%)
May 29, 2017	14.45	14.59	14.20	14.27	1,821,762	-0.19(-1.31%)
May 26, 2017	14.40	14.60	14.23	14.46	6,040,112	+0.13(+0.91%)
May 25, 2017	14.60	15.01	14.12	14.33	4,784,124	-0.37(-2.52%)
May 24, 2017	14.99	15.08	14.37	14.70	5,696,800	-0.43(-2.84%)
May 23, 2017	15.29	15.29	15.00	15.13	2,921,392	-0.16(-1.05%)
May 19, 2017	14.84	15.45	14.79	15.29	4,234,087	+0.61(+4.16%)
May 18, 2017	14.67	14.93	14.50	14.68	4,472,404	-0.09(-0.61%)
May 17, 2017	15.02	15.19	14.75	14.77	3,856,503	-0.37(-2.44%)
May 16, 2017	15.53	15.60	15.04	15.14	3,148,853	-0.30(-1.94%)
May 15, 2017	15.90	16.00	15.36	15.44	3,495,293	-0.02(-0.13%)
May 12, 2017	15.50	15.67	15.43	15.46	2,328,643	-0.10(-0.64%)
May 11, 2017	15.65	15.70	15.43	15.56	2,937,795	+0.07(+0.45%)
May 10, 2017	15.20	15.77	15.10	15.49	6,986,221	+0.45(+2.99%)
May 09, 2017	15.22	15.22	14.72	15.04	3,680,063	-0.21(-1.38%)
May 08, 2017	15.00	15.27	14.85	15.25	4,358,411	+0.28(+1.87%)
May 05, 2017	14.40	14.99	14.23	14.97	4,218,037	+0.65(+4.54%)
May 04, 2017	14.79	14.80	14.13	14.32	5,134,916	-0.57(-3.83%)
May 03, 2017	14.55	15.00	14.48	14.89	4,951,052	+0.36(+2.48%)
May 02, 2017	15.03	15.07	14.38	14.53	6,189,004	-0.03(-0.21%)
May 01, 2017	14.65	14.67	14.38	14.56	1,987,715	-0.05(-0.34%)
Apr 28, 2017	14.64	15.04	14.53	14.61	3,328,970	+0.13(+0.90%)
Apr 27, 2017	14.60	14.60	13.92	14.48	4,681,118	-0.25(-1.70%)
Apr 26, 2017	14.77	15.15	14.73	14.73	3,110,590	-0.17(-1.14%)
Apr 25, 2017	14.63	14.95	14.55	14.90	3,018,090	+0.29(+1.98%)
Apr 24, 2017	14.73	14.89	14.45	14.61	2,942,050	-0.03(-0.20%)
Apr 21, 2017	14.44	14.67	14.28	14.64	3,586,851	+0.16(+1.10%)
Apr 20, 2017	14.95	15.12	14.44	14.48	3,665,992	-0.40(-2.69%)
Apr 19, 2017	15.47	15.51	14.85	14.88	3,152,193	-0.51(-3.31%)
Apr 18, 2017	15.41	15.75	15.27	15.39	2,089,797	-0.20(-1.28%)
Apr 17, 2017	15.45	15.59	15.30	15.59	2,291,486	+0.13(+0.84%)
Apr 13, 2017	15.65	15.86	15.39	15.46	2,524,461	-0.20(-1.28%)
Apr 12, 2017	16.05	16.20	15.63	15.66	3,409,588	-0.42(-2.61%)
Apr 11, 2017	16.04	16.09	15.83	16.08	3,382,131	+0.06(+0.37%)
Apr 10, 2017	15.70	16.13	15.64	16.02	2,882,467	+0.47(+3.02%)
Apr 07, 2017	15.92	15.95	15.54	15.55	2,841,529	-0.33(-2.08%)
Apr 06, 2017	15.81	16.10	15.72	15.88	3,057,525	+0.23(+1.47%)
Apr 05, 2017	16.20	16.40	15.64	15.65	5,854,236	-0.33(-2.07%)
Apr 04, 2017	15.62	16.00	15.50	15.98	2,947,044	+0.37(+2.37%)

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.