Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	14.94	14.94	14.61	14.77	206,407	+0.08(+0.56%)
Jun 29, 2017	14.61	14.77	14.47	14.69	107,307	-0.15(-1.00%)
Jun 28, 2017	14.69	14.90	14.57	14.84	69,884	+0.11(+0.72%)
Jun 27, 2017	14.77	14.86	14.65	14.73	63,270	-0.04(-0.28%)
Jun 26, 2017	14.69	14.79	14.55	14.77	42,013	+0.12(+0.84%)
Jun 23, 2017	14.32	14.73	14.28	14.65	93,916	+0.29(+2.00%)
Jun 22, 2017	14.32	14.61	14.32	14.36	107,600	-0.04(-0.29%)
Jun 21, 2017	14.49	14.64	14.36	14.40	46,316	-0.08(-0.57%)
Jun 20, 2017	14.65	14.65	14.36	14.49	109,039	-0.21(-1.40%)
Jun 19, 2017	14.90	14.90	14.61	14.69	58,919	+0.00(+0.00%)
Jun 16, 2017	14.57	14.73	14.24	14.69	160,359	+0.16(+1.13%)
Jun 15, 2017	14.49	14.64	14.49	14.53	77,695	-0.12(-0.84%)
Jun 14, 2017	14.77	14.77	14.40	14.65	150,738	-0.12(-0.83%)
Jun 13, 2017	14.86	14.94	14.57	14.77	156,574	+0.00(+0.00%)
Jun 12, 2017	14.54	15.02	14.54	14.77	159,699	-0.16(-1.10%)
Jun 09, 2017	14.98	15.06	14.82	14.94	136,131	-0.04(-0.27%)
Jun 08, 2017	14.82	15.10	14.77	14.98	154,259	+0.12(+0.83%)
Jun 07, 2017	14.90	15.06	14.67	14.86	132,765	-0.04(-0.28%)
Jun 06, 2017	14.69	14.90	14.61	14.90	181,152	+0.16(+1.11%)
Jun 05, 2017	14.69	14.90	14.58	14.73	150,922	+0.04(+0.28%)
Jun 02, 2017	14.77	14.90	14.57	14.69	142,666	-0.12(-0.83%)
Jun 01, 2017	14.77	14.86	14.53	14.82	327,994	+0.00(+0.00%)
May 31, 2017	14.82	14.90	14.53	14.82	177,848	-0.12(-0.82%)
May 30, 2017	14.94	15.18	14.88	14.94	121,303	-0.21(-1.36%)
May 26, 2017	14.90	15.14	14.73	15.14	55,096	+0.12(+0.82%)
May 25, 2017	15.27	15.27	14.77	15.02	173,987	-0.12(-0.81%)
May 24, 2017	15.47	15.47	15.02	15.14	137,384	-0.05(-0.32%)
May 23, 2017	15.43	15.43	15.16	15.19	49,298	-0.16(-1.02%)
May 22, 2017	15.02	15.43	14.98	15.35	105,479	+0.29(+1.91%)
May 19, 2017	15.10	15.14	14.94	15.06	81,948	-0.12(-0.81%)
May 18, 2017	15.02	15.18	14.36	15.18	240,417	+0.29(+1.93%)
May 17, 2017	15.43	15.43	14.73	14.90	156,641	-0.53(-3.46%)
May 16, 2017	15.59	15.59	15.33	15.43	48,101	-0.12(-0.79%)
May 15, 2017	15.51	15.84	15.43	15.55	86,821	+0.08(+0.53%)
May 12, 2017	15.47	15.55	15.29	15.47	126,504	+0.00(+0.00%)
May 11, 2017	15.39	15.55	15.15	15.47	181,611	+0.62(+4.14%)
May 10, 2017	14.77	15.23	14.65	14.86	56,927	-0.16(-1.09%)
May 09, 2017	15.39	15.45	14.98	15.02	114,776	-0.37(-2.40%)
May 08, 2017	14.94	15.47	14.36	15.39	147,193	-0.16(-1.06%)
May 05, 2017	14.82	15.55	14.69	15.55	113,331	+0.74(+4.99%)
May 04, 2017	15.18	15.31	14.61	14.82	137,685	-0.49(-3.22%)
May 03, 2017	15.76	15.82	15.31	15.31	110,161	-0.49(-3.12%)
May 02, 2017	16.05	16.17	15.80	15.80	64,924	-0.29(-1.79%)
May 01, 2017	16.13	16.25	16.01	16.09	102,565	-0.04(-0.25%)
Apr 28, 2017	16.17	16.21	15.92	16.13	189,653	-0.04(-0.25%)
Apr 27, 2017	15.76	16.21	15.68	16.17	291,376	+0.29(+1.81%)
Apr 26, 2017	15.64	15.96	15.64	15.88	196,850	+0.12(+0.78%)
Apr 25, 2017	15.88	15.92	15.64	15.76	145,202	-0.07(-0.47%)
Apr 24, 2017	15.80	15.88	15.64	15.83	142,339	+0.07(+0.47%)
Apr 21, 2017	15.80	15.80	15.59	15.76	73,678	-0.08(-0.52%)
Apr 20, 2017	15.72	15.88	15.64	15.84	110,053	+0.11(+0.68%)
Apr 19, 2017	15.72	15.80	15.64	15.73	120,291	-0.02(-0.16%)
Apr 18, 2017	15.76	15.92	15.64	15.76	70,006	+0.00(+0.00%)
Apr 17, 2017	15.88	15.92	15.51	15.76	64,461	-0.08(-0.52%)
Apr 13, 2017	15.68	15.88	15.39	15.84	124,101	+0.04(+0.26%)
Apr 12, 2017	15.96	15.96	15.47	15.80	118,370	-0.08(-0.52%)
Apr 11, 2017	15.80	15.88	15.57	15.88	46,225	+0.16(+1.04%)
Apr 10, 2017	15.88	15.92	15.65	15.72	102,718	-0.04(-0.26%)
Apr 07, 2017	15.14	16.09	15.06	15.76	264,753	+0.53(+3.50%)
Apr 06, 2017	15.39	15.54	15.06	15.23	160,079	-0.21(-1.33%)
Apr 05, 2017	15.84	15.96	15.35	15.43	201,783	-0.33(-2.08%)
Apr 04, 2017	15.35	15.80	15.35	15.76	421,637	+0.41(+2.67%)

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.