Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	13.84	13.99	13.84	13.96	4,365	+0.10(+0.69%)
Jun 29, 2017	13.85	13.86	13.76	13.86	2,277	-0.03(-0.21%)
Jun 28, 2017	13.75	13.92	13.75	13.89	217,492	+0.16(+1.18%)
Jun 27, 2017	13.94	13.94	13.71	13.73	63,212	-0.24(-1.73%)
Jun 26, 2017	13.83	13.98	13.83	13.97	79,844	+0.25(+1.82%)
Jun 23, 2017	13.77	13.83	13.72	13.72	19,500	-0.04(-0.32%)
Jun 22, 2017	13.68	13.80	13.66	13.77	24,100	+0.17(+1.23%)
Jun 21, 2017	13.64	13.66	13.57	13.60	16,077	-0.04(-0.32%)
Jun 20, 2017	13.89	13.89	13.64	13.64	383,043	-0.39(-2.78%)
Jun 19, 2017	14.10	14.13	13.97	14.03	15,812	-0.06(-0.41%)
Jun 16, 2017	14.07	14.14	14.05	14.09	30,360	+0.02(+0.15%)
Jun 15, 2017	14.13	14.13	14.00	14.07	45,732	-0.19(-1.37%)
Jun 14, 2017	14.23	14.33	14.20	14.26	42,218	+0.12(+0.82%)
Jun 13, 2017	14.12	14.15	14.07	14.15	49,022	+0.04(+0.31%)
Jun 12, 2017	14.05	14.10	13.98	14.10	25,280	-0.01(-0.10%)
Jun 09, 2017	14.20	14.24	14.12	14.12	17,258	-0.09(-0.66%)
Jun 08, 2017	14.16	14.22	14.16	14.21	272,152	-0.11(-0.76%)
Jun 07, 2017	14.36	14.39	14.23	14.32	41,376	+0.01(+0.10%)
Jun 06, 2017	14.18	14.33	14.18	14.31	30,077	+0.13(+0.92%)
Jun 05, 2017	14.16	14.25	14.13	14.18	23,547	-0.04(-0.25%)
Jun 02, 2017	14.27	14.27	14.16	14.21	49,654	-0.03(-0.20%)
Jun 01, 2017	14.25	14.39	14.20	14.24	24,934	+0.07(+0.46%)
May 31, 2017	14.30	14.30	14.18	14.18	8,012	-0.12(-0.86%)
May 30, 2017	14.30	14.31	14.27	14.30	29,606	+0.09(+0.66%)
May 26, 2017	14.20	14.29	14.19	14.20	124,988	+0.14(+1.03%)
May 25, 2017	14.13	14.13	13.92	14.06	95,108	+0.09(+0.62%)
May 24, 2017	13.94	14.14	13.94	13.97	18,059	+0.08(+0.57%)
May 23, 2017	13.74	13.89	13.74	13.89	262,586	+0.22(+1.58%)
May 22, 2017	13.70	13.79	13.56	13.68	293,265	-0.19(-1.35%)
May 19, 2017	13.65	13.96	13.65	13.87	1,691,704	+0.56(+4.18%)
May 18, 2017	12.93	13.71	12.80	13.31	381,558	-1.43(-9.70%)
May 17, 2017	15.08	15.34	14.72	14.74	1,912,698	-0.56(-3.66%)
May 16, 2017	15.35	15.35	15.19	15.30	18,264	+0.18(+1.17%)
May 15, 2017	15.05	15.24	15.05	15.12	46,884	+0.09(+0.58%)
May 12, 2017	14.94	15.06	14.94	15.03	18,873	+0.20(+1.36%)
May 11, 2017	14.83	14.83	14.69	14.83	78,861	+0.14(+0.98%)
May 10, 2017	14.63	14.93	14.63	14.69	70,505	+0.13(+0.89%)
May 09, 2017	14.29	14.56	14.29	14.56	34,958	+0.27(+1.92%)
May 08, 2017	14.41	14.42	14.28	14.28	30,774	-0.14(-0.95%)
May 05, 2017	14.22	14.49	14.22	14.42	107,322	+0.20(+1.42%)
May 04, 2017	14.66	14.66	14.19	14.22	38,141	-0.43(-2.91%)
May 03, 2017	14.77	14.77	14.62	14.64	77,727	-0.14(-0.93%)
May 02, 2017	14.73	14.78	14.55	14.78	20,422	+0.27(+1.84%)
May 01, 2017	14.47	14.58	14.47	14.51	86,989	+0.13(+0.90%)
Apr 28, 2017	14.24	14.41	14.24	14.38	46,523	+0.17(+1.22%)
Apr 27, 2017	14.42	14.42	14.19	14.21	49,339	-0.14(-0.96%)
Apr 26, 2017	14.45	14.45	14.20	14.35	17,421	-0.11(-0.75%)
Apr 25, 2017	14.57	14.57	14.20	14.46	80,782	+0.01(+0.10%)
Apr 24, 2017	14.39	14.52	14.39	14.44	19,013	+0.22(+1.52%)
Apr 21, 2017	14.27	14.28	14.21	14.23	17,253	-0.04(-0.31%)
Apr 20, 2017	14.28	14.35	14.20	14.27	52,315	+0.02(+0.15%)
Apr 19, 2017	14.49	14.54	14.24	14.25	7,721	-0.26(-1.77%)
Apr 18, 2017	14.72	14.72	14.45	14.50	27,946	-0.31(-2.08%)
Apr 17, 2017	14.72	14.88	14.72	14.81	35,672	+0.30(+2.09%)
Apr 13, 2017	14.80	14.80	14.51	14.51	18,102	-0.23(-1.57%)
Apr 12, 2017	14.85	14.85	14.70	14.74	22,385	-0.30(-1.97%)
Apr 11, 2017	15.07	15.07	14.68	15.03	764,121	+0.04(+0.29%)
Apr 10, 2017	15.19	15.19	14.87	14.99	1,008,410	+0.01(+0.05%)
Apr 07, 2017	15.14	15.14	14.93	14.98	7,667	+0.12(+0.83%)
Apr 06, 2017	15.26	15.26	14.85	14.86	34,195	-0.25(-1.68%)
Apr 05, 2017	15.54	15.54	15.12	15.12	40,298	-0.26(-1.68%)
Apr 04, 2017	15.22	15.37	15.10	15.37	7,901	+0.17(+1.14%)

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.