Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	16.23	16.25	15.99	16.09	330,689	-0.12(-0.74%)
Jun 29, 2017	16.29	16.30	16.03	16.21	344,152	-0.09(-0.54%)
Jun 28, 2017	16.27	16.43	16.20	16.30	306,098	+0.10(+0.64%)
Jun 27, 2017	16.33	16.43	16.13	16.19	294,357	-0.14(-0.83%)
Jun 26, 2017	16.19	16.37	16.14	16.33	610,553	+0.21(+1.28%)
Jun 23, 2017	16.01	16.17	16.00	16.12	385,934	+0.12(+0.75%)
Jun 22, 2017	16.13	16.22	16.00	16.00	206,768	-0.09(-0.55%)
Jun 21, 2017	16.33	16.35	16.02	16.09	218,122	-0.21(-1.32%)
Jun 20, 2017	16.24	16.31	16.11	16.31	235,093	+0.03(+0.20%)
Jun 19, 2017	16.16	16.30	15.99	16.27	376,654	+0.17(+1.04%)
Jun 16, 2017	15.94	16.13	15.92	16.11	645,471	+0.06(+0.40%)
Jun 15, 2017	16.00	16.21	16.00	16.04	276,350	-0.09(-0.54%)
Jun 14, 2017	16.23	16.25	16.01	16.13	231,824	-0.06(-0.39%)
Jun 13, 2017	16.09	16.42	15.99	16.19	449,726	+0.10(+0.64%)
Jun 12, 2017	16.00	16.21	15.95	16.09	501,639	+0.08(+0.50%)
Jun 09, 2017	15.83	16.11	15.68	16.01	633,132	+0.19(+1.21%)
Jun 08, 2017	15.64	15.91	15.49	15.82	386,664	+0.18(+1.17%)
Jun 07, 2017	15.62	15.78	15.54	15.64	380,466	-0.02(-0.15%)
Jun 06, 2017	15.69	15.88	15.49	15.66	564,605	-0.10(-0.66%)
Jun 05, 2017	15.85	15.94	15.72	15.76	574,309	-0.16(-1.00%)
Jun 02, 2017	16.09	16.13	15.82	15.92	855,226	-0.08(-0.50%)
Jun 01, 2017	15.80	16.39	15.78	16.00	7,924,807	+0.19(+1.21%)
May 31, 2017	15.75	15.93	15.66	15.81	1,697,112	+0.65(+4.25%)
May 30, 2017	15.27	15.31	15.10	15.17	233,135	-0.10(-0.63%)
May 26, 2017	15.25	15.33	15.10	15.26	184,479	+0.07(+0.47%)
May 25, 2017	15.27	15.44	15.09	15.19	316,080	-0.02(-0.10%)
May 24, 2017	15.10	15.32	15.03	15.21	259,941	+0.14(+0.95%)
May 23, 2017	15.05	15.19	15.03	15.06	259,233	+0.04(+0.26%)
May 22, 2017	15.02	15.07	14.94	15.02	385,350	+0.00(+0.00%)
May 19, 2017	15.09	15.14	14.99	15.02	387,472	-0.06(-0.42%)
May 18, 2017	14.95	15.22	14.90	15.09	434,361	+0.10(+0.63%)
May 17, 2017	14.87	15.05	14.78	14.99	319,057	+0.06(+0.42%)
May 16, 2017	15.06	15.07	14.89	14.93	226,700	-0.07(-0.48%)
May 15, 2017	14.97	15.10	14.96	15.00	274,941	+0.10(+0.64%)
May 12, 2017	14.99	15.10	14.87	14.91	264,775	-0.17(-1.10%)
May 11, 2017	15.25	15.25	14.95	15.07	270,200	-0.25(-1.65%)
May 10, 2017	14.98	15.35	14.86	15.33	254,583	+0.32(+2.11%)
May 09, 2017	15.57	15.83	14.97	15.01	408,157	-0.19(-1.25%)
May 08, 2017	15.43	15.49	15.14	15.20	513,417	-0.23(-1.49%)
May 05, 2017	15.30	15.48	15.19	15.43	296,541	+0.15(+0.98%)
May 04, 2017	15.49	15.49	15.12	15.28	321,984	-0.25(-1.58%)
May 03, 2017	15.59	15.66	15.33	15.52	300,945	-0.09(-0.61%)
May 02, 2017	15.55	15.66	15.45	15.62	279,278	+0.06(+0.41%)
May 01, 2017	15.36	15.65	15.36	15.55	358,374	+0.22(+1.45%)
Apr 28, 2017	15.77	15.78	15.21	15.33	442,778	-0.40(-2.52%)
Apr 27, 2017	16.02	16.05	15.70	15.73	226,982	-0.25(-1.54%)
Apr 26, 2017	15.84	16.11	15.78	15.97	390,808	+0.13(+0.80%)
Apr 25, 2017	15.84	15.90	15.71	15.85	460,185	+0.09(+0.55%)
Apr 24, 2017	15.79	15.80	15.49	15.76	348,688	+0.11(+0.70%)
Apr 21, 2017	15.78	15.79	15.63	15.65	320,363	-0.14(-0.90%)
Apr 20, 2017	15.82	15.86	15.66	15.79	256,384	+0.01(+0.05%)
Apr 19, 2017	15.67	15.84	15.56	15.79	297,709	+0.15(+0.96%)
Apr 18, 2017	15.66	15.67	15.52	15.64	316,335	-0.05(-0.30%)
Apr 17, 2017	15.48	15.68	15.41	15.68	232,040	+0.24(+1.53%)
Apr 13, 2017	15.49	15.54	15.36	15.45	184,924	-0.04(-0.25%)
Apr 12, 2017	15.57	15.57	15.37	15.49	180,808	-0.11(-0.71%)
Apr 11, 2017	15.42	15.63	15.41	15.60	312,214	+0.20(+1.28%)
Apr 10, 2017	15.19	15.51	15.14	15.40	320,463	+0.16(+1.03%)
Apr 07, 2017	15.25	15.28	15.10	15.24	814,533	-0.02(-0.15%)
Apr 06, 2017	15.15	15.29	15.04	15.27	269,699	+0.12(+0.78%)
Apr 05, 2017	15.37	15.43	15.08	15.15	329,247	-0.13(-0.88%)
Apr 04, 2017	15.23	15.28	15.10	15.28	265,269	+0.03(+0.21%)

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.