Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	13.80	14.05	13.78	13.94	7,093,557	+0.24(+1.77%)
Jun 29, 2017	14.12	14.16	13.67	13.69	19,105,650	-1.09(-7.39%)
Jun 28, 2017	14.75	14.87	14.66	14.79	3,768,600	+0.05(+0.37%)
Jun 27, 2017	14.88	14.96	14.71	14.73	2,055,651	-0.19(-1.28%)
Jun 26, 2017	14.89	14.93	14.75	14.92	1,808,138	+0.11(+0.74%)
Jun 23, 2017	14.75	14.91	14.72	14.82	2,476,899	+0.09(+0.60%)
Jun 22, 2017	14.63	14.87	14.60	14.73	2,884,943	+0.09(+0.61%)
Jun 21, 2017	14.58	14.66	14.53	14.64	1,675,838	+0.06(+0.42%)
Jun 20, 2017	14.57	14.64	14.47	14.58	1,584,504	+0.03(+0.19%)
Jun 19, 2017	14.47	14.58	14.45	14.55	1,579,597	+0.02(+0.14%)
Jun 16, 2017	14.36	14.53	14.36	14.53	2,644,544	+0.12(+0.81%)
Jun 15, 2017	14.27	14.47	14.25	14.41	1,858,688	+0.04(+0.29%)
Jun 14, 2017	14.48	14.61	14.30	14.37	1,954,466	-0.01(-0.05%)
Jun 13, 2017	14.42	14.44	14.29	14.38	1,536,068	-0.06(-0.43%)
Jun 12, 2017	14.19	14.46	14.18	14.44	1,977,435	+0.25(+1.74%)
Jun 09, 2017	14.08	14.24	14.01	14.19	2,573,922	+0.09(+0.63%)
Jun 08, 2017	14.21	14.21	13.97	14.10	1,193,027	-0.08(-0.58%)
Jun 07, 2017	14.21	14.29	14.16	14.19	910,838	-0.01(-0.10%)
Jun 06, 2017	14.36	14.36	14.18	14.20	2,289,378	-0.14(-0.96%)
Jun 05, 2017	14.29	14.38	14.23	14.34	1,859,989	-0.03(-0.19%)
Jun 02, 2017	14.25	14.43	14.21	14.36	1,669,165	+0.24(+1.70%)
Jun 01, 2017	13.92	14.19	13.86	14.12	2,160,770	+0.20(+1.43%)
May 31, 2017	13.86	13.97	13.85	13.93	2,327,429	+0.09(+0.64%)
May 30, 2017	13.84	13.97	13.76	13.84	1,045,972	-0.03(-0.20%)
May 26, 2017	14.06	14.07	13.79	13.86	848,255	-0.16(-1.12%)
May 25, 2017	14.12	14.22	13.98	14.02	2,141,096	-0.06(-0.44%)
May 24, 2017	14.08	14.22	14.04	14.08	1,523,718	+0.01(+0.10%)
May 23, 2017	14.12	14.21	14.06	14.07	2,010,580	+0.02(+0.15%)
May 22, 2017	13.96	14.10	13.93	14.05	1,946,124	+0.09(+0.64%)
May 19, 2017	13.80	14.00	13.73	13.96	2,240,541	+0.15(+1.09%)
May 18, 2017	13.69	13.85	13.55	13.81	3,838,663	+0.15(+1.10%)
May 17, 2017	13.66	13.79	13.62	13.66	3,232,217	+0.05(+0.35%)
May 16, 2017	13.71	13.73	13.56	13.61	1,269,139	-0.10(-0.70%)
May 15, 2017	13.56	13.88	13.56	13.71	2,262,256	+0.16(+1.16%)
May 12, 2017	13.42	13.64	13.38	13.55	4,303,823	+0.16(+1.18%)
May 11, 2017	13.20	13.45	13.10	13.39	2,147,620	+0.15(+1.14%)
May 10, 2017	13.06	13.28	13.05	13.24	1,992,850	+0.18(+1.42%)
May 09, 2017	13.14	13.20	12.99	13.06	1,563,646	-0.10(-0.73%)
May 08, 2017	13.16	13.25	13.04	13.15	1,946,311	-0.04(-0.31%)
May 05, 2017	13.04	13.20	13.01	13.19	1,517,421	+0.18(+1.37%)
May 04, 2017	12.92	13.06	12.84	13.01	2,576,054	-0.01(-0.11%)
May 03, 2017	13.42	13.44	12.89	13.03	2,324,461	-0.15(-1.14%)
May 02, 2017	13.43	13.45	13.13	13.18	2,350,817	-0.26(-1.94%)
May 01, 2017	13.44	13.53	13.35	13.44	1,756,685	-0.01(-0.05%)
Apr 28, 2017	13.57	13.58	13.38	13.45	1,277,739	-0.16(-1.16%)
Apr 27, 2017	13.62	13.71	13.58	13.60	983,633	-0.02(-0.15%)
Apr 26, 2017	13.71	13.75	13.60	13.62	1,658,118	-0.14(-1.04%)
Apr 25, 2017	13.69	13.82	13.66	13.77	1,946,917	+0.09(+0.65%)
Apr 24, 2017	13.95	13.97	13.52	13.68	1,978,514	-0.23(-1.62%)
Apr 21, 2017	13.93	13.96	13.87	13.90	1,533,691	-0.01(-0.05%)
Apr 20, 2017	13.93	13.97	13.84	13.91	1,454,034	-0.01(-0.05%)
Apr 19, 2017	13.93	14.01	13.89	13.92	1,650,907	-0.02(-0.15%)
Apr 18, 2017	13.84	13.96	13.83	13.94	1,408,306	+0.09(+0.64%)
Apr 17, 2017	13.70	13.87	13.69	13.85	2,075,268	+0.17(+1.25%)
Apr 13, 2017	13.80	13.85	13.62	13.68	2,450,648	-0.08(-0.55%)
Apr 12, 2017	13.83	13.85	13.69	13.75	2,411,590	-0.07(-0.50%)
Apr 11, 2017	13.77	13.84	13.71	13.82	1,467,142	+0.11(+0.80%)
Apr 10, 2017	13.69	13.75	13.63	13.71	1,766,613	+0.05(+0.35%)
Apr 07, 2017	13.52	13.68	13.48	13.67	2,469,256	+0.21(+1.58%)
Apr 06, 2017	13.37	13.53	13.32	13.45	4,161,091	+0.08(+0.56%)
Apr 05, 2017	13.39	13.50	13.34	13.38	2,998,126	-0.04(-0.31%)
Apr 04, 2017	13.54	13.60	13.37	13.42	1,991,634	-0.15(-1.11%)

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.