Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	15.43	15.52	15.20	15.21	3,420,749	-0.27(-1.74%)
Jun 29, 2017	15.96	16.12	15.17	15.48	6,079,644	-0.26(-1.65%)
Jun 28, 2017	15.55	15.89	15.42	15.74	5,507,888	+0.33(+2.14%)
Jun 27, 2017	15.71	16.13	15.31	15.41	7,559,908	-0.26(-1.66%)
Jun 26, 2017	15.85	15.85	15.56	15.67	4,314,720	+0.00(+0.00%)
Jun 23, 2017		15.72		15.67	5,753,618	+0.08(+0.51%)
Jun 22, 2017	15.12	15.76	15.07	15.59	6,363,172	+0.58(+3.86%)
Jun 21, 2017	15.15	15.38	14.88	15.01	4,758,159	-0.08(-0.53%)
Jun 20, 2017	15.21	15.30	15.07	15.09	3,544,738	-0.09(-0.59%)
Jun 19, 2017	15.19	15.24	14.96	15.18	4,812,684	+0.05(+0.33%)
Jun 16, 2017	15.03	15.17	14.89	15.13	4,868,193	+0.14(+0.93%)
Jun 15, 2017	14.98	15.05	14.74	14.99	3,682,385	-0.18(-1.19%)
Jun 14, 2017	15.26	15.26	14.93	15.17	4,124,150	+0.04(+0.26%)
Jun 13, 2017	15.12	15.21	14.87	15.13	3,226,768	+0.14(+0.93%)
Jun 12, 2017	15.10	15.20	14.56	14.99	7,219,471	-0.27(-1.77%)
Jun 09, 2017	15.97	15.99	14.92	15.26	7,605,997	-0.56(-3.54%)
Jun 08, 2017	15.56	15.92	15.51	15.82	4,326,210	+0.28(+1.80%)
Jun 07, 2017	15.94	15.95	15.26	15.54	4,966,774	-0.25(-1.58%)
Jun 06, 2017	15.50	16.15	15.41	15.79	7,506,307	+0.32(+2.07%)
Jun 05, 2017	15.44	15.59	15.35	15.47	3,829,410	+0.06(+0.39%)
Jun 02, 2017	15.38	15.50	15.24	15.41	5,651,607	+0.04(+0.26%)
Jun 01, 2017	15.27	15.47	15.15	15.37	5,855,672	+0.38(+2.54%)
May 31, 2017	14.95	15.04	14.71	14.99	5,942,539	+0.03(+0.20%)
May 30, 2017	15.31	15.40	14.94	14.96	6,101,767	+0.10(+0.67%)
May 26, 2017	14.64	14.93	14.58	14.86	3,831,724	+0.12(+0.81%)
May 25, 2017	15.20	15.21	14.72	14.74	4,730,815	-0.32(-2.12%)
May 24, 2017	15.35	15.40	14.93	15.06	4,503,708	-0.19(-1.25%)
May 23, 2017	15.34	15.43	15.18	15.25	4,070,812	+0.00(+0.00%)
May 22, 2017	15.00	15.30	14.88	15.25	4,417,701	+0.31(+2.07%)
May 19, 2017	15.28	15.38	14.84	14.94	4,728,159	-0.22(-1.45%)
May 18, 2017	15.11	15.32	14.90	15.16	5,014,478	+0.17(+1.13%)
May 17, 2017	15.55	15.55	14.89	14.99	8,129,984	-0.66(-4.22%)
May 16, 2017	16.13	16.16	15.52	15.65	11,210,100	-0.25(-1.57%)
May 15, 2017	15.60	16.25	15.37	15.90	27,109,424	+1.11(+7.51%)
May 12, 2017	14.51	14.81	14.29	14.79	5,330,857	+0.34(+2.35%)
May 11, 2017	14.95	14.95	14.37	14.45	7,562,193	-0.40(-2.69%)
May 10, 2017	14.60	14.88	14.45	14.85	6,042,204	+0.36(+2.48%)
May 09, 2017	14.69	14.69	14.26	14.49	6,008,713	-0.05(-0.34%)
May 08, 2017	14.65	14.72	14.34	14.54	7,690,761	-0.28(-1.89%)
May 05, 2017	14.33	14.89	14.25	14.82	11,015,134	+0.54(+3.78%)
May 04, 2017	13.91	14.40	13.85	14.28	17,699,120	+0.50(+3.63%)
May 03, 2017	14.00	14.52	13.62	13.78	31,191,250	+1.57(+12.86%)
May 02, 2017	12.45	12.47	12.04	12.21	13,277,917	-0.27(-2.16%)
May 01, 2017	12.55	12.59	12.35	12.48	4,347,082	-0.03(-0.24%)
Apr 28, 2017	12.48	12.56	12.30	12.51	3,978,064	+0.06(+0.48%)
Apr 27, 2017	12.76	12.76	12.37	12.45	3,984,513	-0.11(-0.88%)
Apr 26, 2017	12.76	12.82	12.56	12.56	4,047,016	-0.10(-0.79%)
Apr 25, 2017	12.48	12.75	12.48	12.66	4,143,387	+0.21(+1.69%)
Apr 24, 2017	12.50	12.54	12.36	12.45	3,886,665	+0.12(+0.97%)
Apr 21, 2017	12.32	12.42	12.12	12.33	4,901,944	+0.18(+1.48%)
Apr 20, 2017		12.19	12.06	12.15	4,019,125	-0.04(-0.33%)
Apr 19, 2017	12.44	12.50	12.17	12.19	4,204,179	-0.21(-1.69%)
Apr 18, 2017	12.26	12.41	12.10	12.40	3,272,815	+0.10(+0.81%)
Apr 17, 2017	12.24	12.39	12.18	12.30	4,724,620	+0.30(+2.50%)
Apr 13, 2017	11.96	12.13	11.82	12.00	3,738,581	-0.04(-0.33%)
Apr 12, 2017	12.18	12.24	12.00	12.04	3,067,987	-0.09(-0.74%)
Apr 11, 2017	12.36	12.36	11.91	12.13	5,395,495	-0.19(-1.54%)
Apr 10, 2017	12.50	12.50	12.29	12.32	2,861,038	-0.07(-0.56%)
Apr 07, 2017	12.37	12.46	12.25	12.39	2,804,089	+0.03(+0.24%)
Apr 06, 2017	12.31	12.38	12.15	12.36	3,394,174	+0.13(+1.06%)
Apr 05, 2017	12.39	12.48	12.19	12.23	5,399,466	-0.13(-1.05%)
Apr 04, 2017	12.54	12.56	12.34	12.36	4,331,043	-0.13(-1.04%)

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.