Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	13.48	13.68	13.46	13.61	6,263,428	+0.14(+1.01%)
Jun 29, 2017	13.56	13.64	13.39	13.48	5,942,887	-0.08(-0.58%)
Jun 28, 2017	13.49	13.58	13.41	13.56	5,495,057	+0.06(+0.48%)
Jun 27, 2017	13.71	13.73	13.48	13.49	2,945,551	-0.09(-0.68%)
Jun 26, 2017	13.71	13.82	13.53	13.58	3,695,144	-0.11(-0.83%)
Jun 23, 2017	13.46	13.70	13.43	13.70	6,714,167	+0.28(+2.08%)
Jun 22, 2017	13.43	13.53	13.23	13.42	6,433,578	-0.04(-0.32%)
Jun 21, 2017	13.59	13.60	13.46	13.46	2,877,812	-0.08(-0.58%)
Jun 20, 2017	13.60	13.62	13.53	13.54	4,959,860	-0.11(-0.79%)
Jun 19, 2017	13.70	13.70	13.49	13.65	4,723,252	+0.01(+0.10%)
Jun 16, 2017	13.51	13.67	13.41	13.63	10,697,899	+0.06(+0.47%)
Jun 15, 2017	13.63	13.71	13.48	13.57	6,253,019	-0.17(-1.25%)
Jun 14, 2017	13.81	13.90	13.70	13.74	4,726,397	-0.03(-0.23%)
Jun 13, 2017	13.66	13.82	13.65	13.77	7,295,725	+0.13(+0.99%)
Jun 12, 2017	13.39	13.83	13.39	13.64	7,733,428	+0.18(+1.31%)
Jun 09, 2017	13.40	13.56	13.30	13.46	4,744,389	+0.05(+0.37%)
Jun 08, 2017		13.58	13.33	13.41	4,913,838	-0.13(-0.99%)
Jun 07, 2017	13.62	13.64	13.54	13.55	3,628,220	-0.06(-0.47%)
Jun 06, 2017	13.68	13.71	13.60	13.61	3,659,528	-0.13(-0.93%)
Jun 05, 2017	13.66	13.77	13.63	13.74	3,875,730	+0.08(+0.62%)
Jun 02, 2017	13.74	13.77	13.58	13.65	4,655,390	-0.11(-0.82%)
Jun 01, 2017	13.52	13.82	13.50	13.77	7,236,850	+0.30(+2.21%)
May 31, 2017	13.58	13.65	13.37	13.47	10,905,870	-0.11(-0.83%)
May 30, 2017	13.47	13.60	13.40	13.58	4,872,075	+0.08(+0.58%)
May 26, 2017	13.65	13.70	13.49	13.50	3,125,779	-0.17(-1.24%)
May 25, 2017	13.65	13.74	13.64	13.67	3,123,442	+0.03(+0.21%)
May 24, 2017	13.33	13.78	13.32	13.65	6,468,070	+0.32(+2.39%)
May 23, 2017	13.55	13.59	13.31	13.33	6,637,586	-0.21(-1.57%)
May 22, 2017	13.45	13.55	13.39	13.54	3,447,653	+0.08(+0.58%)
May 19, 2017	13.36	13.51	13.36	13.46	3,825,727	+0.11(+0.85%)
May 18, 2017	13.33	13.42	13.31	13.35	4,920,878	-0.04(-0.26%)
May 17, 2017	13.56	13.55	13.38	13.38	5,467,909	-0.18(-1.31%)
May 16, 2017	13.73	13.75	13.51	13.56	5,885,667	-0.18(-1.34%)
May 15, 2017	13.64	13.76	13.64	13.74	4,017,581	+0.09(+0.67%)
May 12, 2017	13.74	13.83	13.63	13.65	3,499,439	-0.13(-0.92%)
May 11, 2017	13.84	13.88	13.72	13.78	5,783,059	-0.13(-0.92%)
May 10, 2017	13.76	13.94	13.75	13.91	4,421,527	+0.11(+0.77%)
May 09, 2017	13.82	13.88	13.76	13.80	5,876,704	-0.05(-0.36%)
May 08, 2017	13.72	13.89	13.71	13.85	4,735,557	+0.12(+0.88%)
May 05, 2017	13.74	13.76	13.67	13.73	3,399,141	-0.01(-0.05%)
May 04, 2017	13.69	13.80	13.67	13.74	5,470,647	+0.10(+0.73%)
May 03, 2017	14.24	14.24	13.52	13.64	14,760,143	-0.62(-4.32%)
May 02, 2017	14.14	14.33	14.08	14.25	5,999,411	+0.11(+0.80%)
May 01, 2017	14.10	14.23	14.06	14.14	4,599,235	+0.08(+0.55%)
Apr 28, 2017	14.14	14.14	13.98	14.06	5,343,658	-0.09(-0.60%)
Apr 27, 2017	14.28	14.30	14.08	14.15	5,266,867	-0.08(-0.60%)
Apr 26, 2017	14.20	14.31	14.07	14.23	6,868,495	-0.01(-0.10%)
Apr 25, 2017	14.28	14.35	14.25	14.25	4,636,737	+0.03(+0.20%)
Apr 24, 2017	14.11	14.26	14.11	14.22	5,993,645	+0.23(+1.62%)
Apr 21, 2017	14.15	14.16	13.94	13.99	5,377,649	-0.16(-1.15%)
Apr 20, 2017	14.06	14.18	14.04	14.16	4,739,729	+0.15(+1.06%)
Apr 19, 2017	13.96	14.14	13.96	14.01	5,969,842	+0.08(+0.56%)
Apr 18, 2017	13.77	13.99	13.72	13.93	6,632,670	+0.13(+0.92%)
Apr 17, 2017	13.74	13.81	13.73	13.80	3,578,672	+0.10(+0.72%)
Apr 13, 2017	13.72	13.82	13.68	13.70	4,889,708	-0.05(-0.36%)
Apr 12, 2017	13.82	13.84	13.72	13.75	6,722,112	-0.07(-0.51%)
Apr 11, 2017	13.75	13.82	13.65	13.82	10,018,215	+0.07(+0.51%)
Apr 10, 2017	13.71	13.84	13.67	13.75	10,091,744	+0.04(+0.31%)
Apr 07, 2017	13.88	13.88	13.64	13.71	12,570,255	-0.16(-1.17%)
Apr 06, 2017	13.95	13.98	13.85	13.87	6,405,025	-0.05(-0.36%)
Apr 05, 2017	14.03	14.14	13.92	13.92	5,054,517	-0.04(-0.25%)
Apr 04, 2017	13.99	14.01	13.88	13.96	5,256,547	-0.04(-0.30%)

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.