Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	13.63	13.71	13.52	13.53	1,432,479	-0.05(-0.40%)
Jun 29, 2017	13.90	13.90	13.49	13.58	965,360	-0.32(-2.30%)
Jun 28, 2017	13.87	14.00	13.82	13.90	1,191,979	+0.14(+1.02%)
Jun 27, 2017	13.78	13.89	13.73	13.76	1,416,625	-0.08(-0.56%)
Jun 26, 2017	13.74	13.92	13.68	13.84	1,244,926	+0.13(+0.97%)
Jun 23, 2017	13.56	13.72	13.50	13.71	5,421,637	+0.15(+1.10%)
Jun 22, 2017	13.58	13.64	13.38	13.56	1,795,260	-0.02(-0.11%)
Jun 21, 2017	13.56	13.78	13.48	13.57	2,949,093	+0.03(+0.23%)
Jun 20, 2017	13.97	14.07	13.53	13.54	1,765,143	-0.39(-2.80%)
Jun 19, 2017	13.90	13.94	13.73	13.93	1,474,672	+0.12(+0.91%)
Jun 16, 2017	14.23	14.23	13.54	13.81	5,116,657	-0.51(-3.55%)
Jun 15, 2017	14.34	14.37	14.20	14.32	1,344,630	-0.05(-0.38%)
Jun 14, 2017	14.46	14.49	14.32	14.37	1,080,182	-0.02(-0.16%)
Jun 13, 2017	14.32	14.46	14.25	14.39	1,013,559	+0.10(+0.71%)
Jun 12, 2017	14.30	14.46	14.25	14.29	1,122,753	+0.01(+0.06%)
Jun 09, 2017	14.26	14.41	14.14	14.28	1,170,571	+0.03(+0.22%)
Jun 08, 2017	14.43	14.48	14.25	14.25	809,458	-0.17(-1.19%)
Jun 07, 2017	14.37	14.44	14.13	14.43	1,943,447	+0.09(+0.60%)
Jun 06, 2017	14.44	14.59	14.34	14.34	1,344,151	-0.12(-0.86%)
Jun 05, 2017	14.35	14.53	14.34	14.46	1,116,919	-0.02(-0.11%)
Jun 02, 2017	14.63	14.70	14.47	14.48	1,311,161	-0.13(-0.90%)
Jun 01, 2017	14.29	14.61	14.27	14.61	1,137,636	+0.30(+2.11%)
May 31, 2017	14.35	14.42	14.25	14.31	1,897,993	-0.04(-0.27%)
May 30, 2017	14.32	14.37	14.24	14.35	1,395,725	-0.02(-0.16%)
May 26, 2017	14.32	14.38	14.20	14.37	2,100,239	+0.05(+0.38%)
May 25, 2017	14.51	14.55	14.32	14.32	1,418,726	-0.12(-0.81%)
May 24, 2017	14.40	14.51	14.36	14.43	1,945,458	+0.06(+0.43%)
May 23, 2017	14.47	14.53	14.35	14.37	1,408,844	-0.06(-0.43%)
May 22, 2017	14.29	14.56	14.23	14.43	1,620,251	+0.10(+0.70%)
May 19, 2017	13.98	14.39	13.77	14.33	2,470,387	+0.14(+0.98%)
May 18, 2017	15.01	15.19	14.19	14.19	4,800,772	-0.83(-5.52%)
May 17, 2017	15.19	15.26	14.96	15.02	2,784,652	-0.17(-1.12%)
May 16, 2017	15.25	15.28	15.09	15.19	2,268,889	-0.01(-0.05%)
May 15, 2017	15.00	15.27	14.94	15.20	1,576,077	+0.22(+1.45%)
May 12, 2017	15.04	15.08	14.89	14.98	1,415,757	-0.08(-0.51%)
May 11, 2017	14.90	15.11	14.80	15.06	1,381,510	+0.14(+0.93%)
May 10, 2017	14.73	14.94	14.65	14.92	1,129,891	+0.21(+1.42%)
May 09, 2017	14.65	14.80	14.59	14.71	1,401,241	+0.07(+0.48%)
May 08, 2017	14.56	14.66	14.49	14.64	1,447,791	+0.09(+0.59%)
May 05, 2017	14.72	14.77	14.53	14.56	1,421,307	-0.12(-0.84%)
May 04, 2017	14.60	14.73	14.46	14.68	1,802,890	+0.13(+0.90%)
May 03, 2017	14.60	14.66	14.32	14.55	2,999,425	+0.11(+0.75%)
May 02, 2017	15.01	15.04	14.39	14.44	3,207,109	-0.55(-3.67%)
May 01, 2017	15.21	15.27	14.95	14.99	1,367,719	-0.19(-1.28%)
Apr 28, 2017	15.37	15.38	15.13	15.18	1,480,628	-0.19(-1.21%)
Apr 27, 2017	15.35	15.47	15.31	15.37	1,414,973	+0.02(+0.15%)
Apr 26, 2017	15.38	15.44	15.29	15.35	1,940,389	-0.02(-0.10%)
Apr 25, 2017	15.40	15.56	15.35	15.36	1,222,033	-0.03(-0.20%)
Apr 24, 2017	15.46	15.49	15.34	15.39	1,598,717	+0.03(+0.20%)
Apr 21, 2017	15.35	15.41	15.28	15.36	1,376,174	+0.01(+0.05%)
Apr 20, 2017	15.28	15.43	15.21	15.35	1,255,516	+0.09(+0.56%)
Apr 19, 2017	15.21	15.36	15.18	15.27	1,366,598	+0.07(+0.46%)
Apr 18, 2017	15.25	15.37	15.15	15.20	1,548,600	+0.06(+0.41%)
Apr 17, 2017	14.94	15.15	14.84	15.14	1,297,257	+0.22(+1.45%)
Apr 13, 2017	15.17	15.21	14.92	14.92	1,356,271	-0.25(-1.63%)
Apr 12, 2017	15.17	15.23	15.09	15.17	1,139,670	+0.08(+0.51%)
Apr 11, 2017	15.06	15.09	14.97	15.09	1,274,646	+0.02(+0.15%)
Apr 10, 2017	15.04	15.17	14.95	15.07	1,192,221	+0.03(+0.21%)
Apr 07, 2017	15.07	15.14	15.01	15.04	772,778	-0.09(-0.56%)
Apr 06, 2017	14.89	15.15	14.87	15.12	1,442,871	+0.24(+1.61%)
Apr 05, 2017	15.00	15.07	14.87	14.88	1,403,007	-0.10(-0.67%)
Apr 04, 2017	14.95	15.01	14.89	14.98	1,047,985	+0.04(+0.26%)

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.