Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	14.42	14.72	14.42	14.56	4,024,310	+0.17(+1.17%)
Jun 29, 2017	14.60	14.67	14.25	14.39	3,911,791	-0.25(-1.73%)
Jun 28, 2017	14.65	14.87	14.63	14.65	3,328,255	+0.09(+0.64%)
Jun 27, 2017	14.93	15.00	14.56	14.56	3,453,232	-0.36(-2.44%)
Jun 26, 2017	14.73	15.01	14.73	14.92	9,481,755	+0.21(+1.44%)
Jun 23, 2017	14.57	14.73	14.48	14.71	6,091,536	+0.14(+0.93%)
Jun 22, 2017	14.23	14.76	14.23	14.57	5,103,573	+0.38(+2.68%)
Jun 21, 2017	14.26	14.49	14.15	14.19	4,610,464	+0.02(+0.12%)
Jun 20, 2017	14.26	14.30	13.95	14.18	3,702,061	-0.16(-1.12%)
Jun 19, 2017	14.34	14.45	14.18	14.34	3,797,751	+0.03(+0.24%)
Jun 16, 2017	14.06	14.32	13.75	14.30	6,739,540	+0.25(+1.81%)
Jun 15, 2017	13.93	14.17	13.74	14.05	4,119,213	+0.12(+0.85%)
Jun 14, 2017	14.28	14.35	13.80	13.93	8,188,294	-0.40(-2.77%)
Jun 13, 2017	14.16	14.37	14.12	14.33	4,244,665	+0.19(+1.38%)
Jun 12, 2017	14.10	14.23	13.92	14.13	5,488,096	+0.02(+0.12%)
Jun 09, 2017	13.84	14.13	13.78	14.12	3,511,159	+0.25(+1.77%)
Jun 08, 2017		13.91	13.66	13.87	3,707,469	+0.00(+0.00%)
Jun 07, 2017	14.15	14.17	13.75	13.87	5,533,041	-0.32(-2.26%)
Jun 06, 2017	14.13	14.29	13.99	14.19	6,683,591	+0.07(+0.48%)
Jun 05, 2017	14.26	14.38	14.05	14.12	4,295,822	-0.19(-1.30%)
Jun 02, 2017	14.13	14.53	14.10	14.31	6,365,641	+0.14(+0.95%)
Jun 01, 2017	13.96	14.18	13.74	14.18	5,463,022	+0.59(+4.36%)
May 31, 2017	13.71	13.77	13.39	13.58	5,155,082	-0.13(-0.93%)
May 30, 2017	13.90	13.93	13.68	13.71	3,822,652	-0.22(-1.58%)
May 26, 2017	13.94	14.00	13.76	13.93	4,738,036	+0.02(+0.12%)
May 25, 2017	14.15	14.28	13.83	13.91	5,698,558	-0.26(-1.85%)
May 24, 2017	13.43	14.21	13.39	14.18	9,002,781	+0.74(+5.54%)
May 23, 2017	14.03	14.20	13.42	13.43	8,658,050	-0.07(-0.50%)
May 22, 2017	13.30	13.54	13.13	13.50	6,859,777	+0.21(+1.59%)
May 19, 2017	13.46	13.62	13.16	13.29	6,673,507	+0.40(+3.08%)
May 18, 2017	12.69	12.95	12.48	12.89	4,720,005	+0.16(+1.26%)
May 17, 2017	12.62	12.86	12.43	12.73	4,448,053	+0.11(+0.87%)
May 16, 2017	12.73	12.82	12.56	12.62	4,972,631	-0.14(-1.06%)
May 15, 2017	12.75	12.96	12.67	12.75	4,930,359	+0.01(+0.07%)
May 12, 2017	12.93	12.93	12.69	12.75	3,859,357	-0.17(-1.31%)
May 11, 2017	12.70	13.25	12.58	12.91	6,540,810	+0.12(+0.93%)
May 10, 2017	12.47	12.97	12.33	12.80	8,420,062	+0.35(+2.79%)
May 09, 2017	12.64	12.75	12.34	12.45	7,922,260	-0.06(-0.47%)
May 08, 2017	12.65	12.66	12.29	12.51	7,779,634	-0.20(-1.60%)
May 05, 2017	12.41	12.79	12.30	12.71	9,174,861	+0.36(+2.95%)
May 04, 2017	12.67	12.71	12.28	12.35	14,008,467	-0.32(-2.54%)
May 03, 2017	13.33	13.33	12.64	12.67	9,687,869	-0.67(-5.01%)
May 02, 2017	13.76	14.19	13.15	13.34	12,067,674	-0.76(-5.40%)
May 01, 2017	14.12	14.31	14.06	14.10	6,524,521	-0.19(-1.36%)
Apr 28, 2017	14.31	14.56	14.20	14.29	4,794,749	+0.05(+0.36%)
Apr 27, 2017	14.53	14.64	14.20	14.24	4,677,777	-0.35(-2.38%)
Apr 26, 2017	14.38	14.70	14.30	14.59	10,257,945	+0.23(+1.59%)
Apr 25, 2017	14.41	14.50	14.22	14.36	5,864,301	-0.24(-1.68%)
Apr 24, 2017	14.48	14.75	14.40	14.61	4,902,077	+0.19(+1.35%)
Apr 21, 2017	14.57	14.65	14.15	14.41	7,602,413	-0.14(-0.99%)
Apr 20, 2017	15.21	15.21	14.52	14.56	8,184,858	-0.54(-3.58%)
Apr 19, 2017	15.59	15.75	15.08	15.10	5,686,572	-0.47(-3.04%)
Apr 18, 2017	15.53	15.66	15.47	15.57	4,365,205	-0.01(-0.05%)
Apr 17, 2017	15.52	15.60	15.47	15.58	3,227,230	+0.05(+0.33%)
Apr 13, 2017	15.83	15.86	15.49	15.53	3,226,414	-0.29(-1.81%)
Apr 12, 2017	15.75	15.87	15.57	15.81	4,693,710	+0.02(+0.11%)
Apr 11, 2017	15.78	15.85	15.61	15.80	3,192,623	-0.04(-0.27%)
Apr 10, 2017	15.63	15.94	15.63	15.84	3,550,429	+0.21(+1.35%)
Apr 07, 2017	15.97	16.02	15.59	15.63	4,333,249	-0.33(-2.06%)
Apr 06, 2017	15.79	16.02	15.71	15.96	6,846,217	+0.18(+1.12%)
Apr 05, 2017	15.94	16.09	15.71	15.78	4,482,409	-0.16(-1.01%)
Apr 04, 2017	15.82	16.10	15.73	15.94	5,290,044	+0.13(+0.80%)

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.