Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	15.14	15.36	15.14	15.33	6,840	+0.05(+0.33%)
Jun 29, 2017	15.33	15.33	15.15	15.28	5,600	-0.09(-0.55%)
Jun 28, 2017	15.37	15.39	15.34	15.37	5,555	+0.13(+0.89%)
Jun 27, 2017	15.27	15.32	15.21	15.23	3,581	-0.07(-0.46%)
Jun 26, 2017	15.47	15.51	15.23	15.30	9,672	-0.06(-0.39%)
Jun 23, 2017	15.24	15.44	15.22	15.36	15,082	+0.11(+0.72%)
Jun 22, 2017	15.35	15.36	15.24	15.25	8,952	-0.01(-0.07%)
Jun 21, 2017	15.37	15.39	15.23	15.26	9,128	+0.04(+0.26%)
Jun 20, 2017	15.37	15.43	15.20	15.22	11,298	-0.59(-3.73%)
Jun 19, 2017	15.40	15.83	15.38	15.81	13,226	+0.44(+2.86%)
Jun 16, 2017	15.40	15.46	15.10	15.37	35,565	-0.19(-1.22%)
Jun 15, 2017	15.52	15.56	15.47	15.56	21,410	-0.56(-3.47%)
Jun 14, 2017	16.25	16.34	16.00	16.12	9,237	+0.46(+2.94%)
Jun 13, 2017	15.54	15.66	15.54	15.66	4,295	-0.07(-0.45%)
Jun 12, 2017	15.63	15.73	15.57	15.73	4,277	+0.29(+1.88%)
Jun 09, 2017	15.52	15.57	15.44	15.44	8,470	+0.29(+1.91%)
Jun 08, 2017	15.33	15.33	15.07	15.15	10,336	-0.50(-3.19%)
Jun 07, 2017	15.64	15.67	15.53	15.65	7,269	-0.08(-0.51%)
Jun 06, 2017	15.76	15.77	15.64	15.73	19,946	-0.62(-3.82%)
Jun 05, 2017	16.36	16.47	16.35	16.36	14,724	+0.14(+0.84%)
Jun 02, 2017	16.17	16.34	16.15	16.22	7,482	+0.07(+0.42%)
Jun 01, 2017	15.93	16.15	15.93	16.15	5,528	+0.24(+1.51%)
May 31, 2017	16.05	16.05	15.86	15.91	9,949	-0.32(-1.97%)
May 30, 2017	16.05	16.27	16.05	16.23	5,590	-0.20(-1.22%)
May 26, 2017	16.22	16.46	16.22	16.43	8,721	+0.38(+2.37%)
May 25, 2017	16.04	16.05	15.92	16.05	9,014	-0.02(-0.12%)
May 24, 2017	16.03	16.18	15.95	16.07	8,915	+0.33(+2.10%)
May 23, 2017	15.42	15.80	15.42	15.74	26,579	+0.50(+3.25%)
May 22, 2017	15.27	15.30	15.17	15.24	11,296	+0.06(+0.43%)
May 19, 2017	15.17	15.27	15.15	15.18	11,301	+0.40(+2.69%)
May 18, 2017	14.78	14.96	14.69	14.78	10,342	-0.06(-0.39%)
May 17, 2017	14.92	15.05	14.84	14.84	33,505	-0.71(-4.57%)
May 16, 2017	15.38	15.63	15.38	15.55	9,034	+0.18(+1.17%)
May 15, 2017	15.32	15.37	15.30	15.37	8,531	+0.27(+1.81%)
May 12, 2017	14.95	15.10	14.95	15.10	6,030	-0.00(-0.02%)
May 11, 2017	14.99	15.11	14.96	15.10	7,790	+0.44(+3.00%)
May 10, 2017	14.65	14.73	14.59	14.66	9,462	-0.12(-0.78%)
May 09, 2017	14.78	14.82	14.72	14.78	147,877	+0.12(+0.78%)
May 08, 2017	14.80	14.82	14.63	14.66	9,396	-0.55(-3.62%)
May 05, 2017	15.00	15.21	15.00	15.21	13,781	+0.23(+1.54%)
May 04, 2017	15.15	15.22	14.98	14.98	9,397	-0.62(-3.97%)
May 03, 2017	15.55	15.66	15.55	15.60	6,929	-0.36(-2.26%)
May 02, 2017	15.88	15.98	15.82	15.96	85,647	+0.12(+0.74%)
May 01, 2017	15.86	15.95	15.61	15.84	4,220	-0.02(-0.11%)
Apr 28, 2017	15.75	15.86	15.75	15.86	16,335	+0.45(+2.92%)
Apr 27, 2017	15.53	15.56	15.41	15.41	9,436	-0.18(-1.15%)
Apr 26, 2017	15.49	15.60	15.46	15.59	7,370	-0.06(-0.40%)
Apr 25, 2017	15.58	15.68	15.58	15.65	3,039	-0.24(-1.54%)
Apr 24, 2017	15.67	15.96	15.67	15.90	19,780	+0.38(+2.43%)
Apr 21, 2017	15.52	15.52	15.43	15.52	14,143	+0.04(+0.26%)
Apr 20, 2017	15.30	15.52	15.24	15.48	10,270	+0.26(+1.71%)
Apr 19, 2017	15.32	15.32	15.21	15.22	4,768	-0.18(-1.14%)
Apr 18, 2017	15.26	15.43	15.26	15.40	6,087	-0.21(-1.37%)
Apr 17, 2017	15.35	15.62	15.33	15.61	12,012	+0.46(+3.00%)
Apr 13, 2017	15.04	15.25	15.04	15.15	6,966	+0.55(+3.80%)
Apr 12, 2017	14.48	14.75	14.46	14.60	11,267	+0.46(+3.25%)
Apr 11, 2017	14.15	14.15	13.81	14.14	80,277	+0.41(+2.99%)
Apr 10, 2017	13.80	13.80	13.73	13.73	13,870	-0.43(-3.04%)
Apr 07, 2017	14.13	14.18	14.06	14.16	5,946	+0.04(+0.28%)
Apr 06, 2017	13.89	14.14	13.82	14.12	6,135	-0.22(-1.53%)
Apr 05, 2017	14.30	14.42	14.29	14.34	14,656	-0.28(-1.92%)
Apr 04, 2017	14.39	14.70	14.35	14.62	17,463	+0.41(+2.89%)

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.