Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	10.62	10.73	10.06	10.43	3,826,846	+0.03(+0.29%)
Jun 29, 2017	10.19	10.80	10.18	10.40	4,495,154	+0.37(+3.69%)
Jun 28, 2017	9.890	10.33	9.870	10.03	4,933,362	+0.15(+1.52%)
Jun 27, 2017	9.780	10.34	9.770	9.880	5,063,512	+0.10(+1.02%)
Jun 26, 2017	9.840	10.17	9.570	9.780	4,239,599	+0.04(+0.41%)
Jun 23, 2017	9.550	9.775	9.380	9.740	17,174,730	+0.25(+2.63%)
Jun 22, 2017	9.410	9.830	9.340	9.490	4,872,994	+0.12(+1.28%)
Jun 21, 2017	10.18	10.18	8.990	9.370	5,862,297	-0.98(-9.47%)
Jun 20, 2017	10.24	10.50	9.645	10.35	4,878,007	-0.24(-2.27%)
Jun 19, 2017	10.43	10.73	10.32	10.59	3,832,294	+0.17(+1.63%)
Jun 16, 2017	10.18	10.44	10.02	10.42	4,874,433	+0.31(+3.07%)
Jun 15, 2017	10.22	10.49	10.06	10.11	3,156,807	-0.27(-2.60%)
Jun 14, 2017	11.24	11.27	10.15	10.38	4,023,104	-0.93(-8.22%)
Jun 13, 2017	10.82	11.45	10.73	11.31	2,993,398	+0.50(+4.63%)
Jun 12, 2017	10.87	11.30	10.76	10.81	4,526,952	+0.23(+2.17%)
Jun 09, 2017	9.940	10.81	9.800	10.58	4,764,100	+0.69(+6.98%)
Jun 08, 2017	10.02	10.19	9.860	9.890	4,170,849	-0.20(-1.98%)
Jun 07, 2017	11.17	11.41	10.03	10.09	3,947,370	-1.24(-10.94%)
Jun 06, 2017	10.56	11.41	10.44	11.33	4,408,927	+0.77(+7.29%)
Jun 05, 2017	10.31	10.78	10.27	10.56	4,027,962	+0.18(+1.73%)
Jun 02, 2017	10.18	10.52	10.02	10.38	5,324,804	+0.10(+0.97%)
Jun 01, 2017	10.44	10.60	10.18	10.28	6,053,882	-0.09(-0.87%)
May 31, 2017	10.13	10.45	10.12	10.37	5,162,074	-0.03(-0.29%)
May 30, 2017	10.77	10.79	10.38	10.40	5,425,771	-0.51(-4.67%)
May 26, 2017	10.78	11.05	10.68	10.91	4,178,148	+0.15(+1.39%)
May 25, 2017	11.98	12.23	10.75	10.76	6,172,401	-1.31(-10.85%)
May 24, 2017	12.08	12.22	11.87	12.07	2,654,138	-0.06(-0.49%)
May 23, 2017	11.97	12.30	11.96	12.13	4,573,470	+0.02(+0.17%)
May 22, 2017	12.01	12.24	11.88	12.11	5,219,136	+0.26(+2.19%)
May 19, 2017	11.30	12.04	11.26	11.85	3,637,417	+0.64(+5.71%)
May 18, 2017	10.95	11.34	10.90	11.21	3,347,169	+0.10(+0.90%)
May 17, 2017	11.55	11.45	10.93	11.11	2,686,633	-0.44(-3.81%)
May 16, 2017	11.66	11.70	11.35	11.55	2,920,925	+0.01(+0.09%)
May 15, 2017	11.49	12.10	11.37	11.54	4,459,013	+0.43(+3.87%)
May 12, 2017	11.31	11.38	11.09	11.11	2,478,559	-0.15(-1.33%)
May 11, 2017	11.74	11.85	11.23	11.26	3,132,920	-0.32(-2.76%)
May 10, 2017	11.02	11.69	10.98	11.58	5,276,581	+0.73(+6.73%)
May 09, 2017	11.14	11.19	10.70	10.85	3,294,730	-0.30(-2.69%)
May 08, 2017	11.25	11.37	11.07	11.15	3,880,687	-0.14(-1.24%)
May 05, 2017	10.60	11.30	10.45	11.29	7,160,621	+0.73(+6.91%)
May 04, 2017	11.33	11.40	10.50	10.56	6,145,211	-0.93(-8.09%)
May 03, 2017	11.49	11.57	11.15	11.49	6,147,046	-0.03(-0.26%)
May 02, 2017	11.80	11.90	11.34	11.52	5,463,803	-0.21(-1.79%)
May 01, 2017	12.07	12.19	11.65	11.73	4,956,625	-0.35(-2.90%)
Apr 28, 2017	12.48	12.84	12.04	12.08	5,161,618	-0.18(-1.47%)
Apr 27, 2017	12.57	12.83	12.01	12.26	6,666,624	-0.51(-3.99%)
Apr 26, 2017	13.35	13.78	12.58	12.77	7,417,309	-0.70(-5.20%)
Apr 25, 2017	13.02	13.56	12.90	13.47	5,841,305	+0.47(+3.62%)
Apr 24, 2017	12.88	13.09	12.77	13.00	3,747,599	+0.19(+1.48%)
Apr 21, 2017	12.57	13.08	12.51	12.81	6,146,804	+0.16(+1.26%)
Apr 20, 2017	12.80	12.84	12.48	12.65	3,650,084	-0.07(-0.55%)
Apr 19, 2017	13.51	13.58	12.70	12.72	3,868,627	-0.77(-5.71%)
Apr 18, 2017	13.54	13.80	13.29	13.49	3,496,050	-0.15(-1.10%)
Apr 17, 2017	13.61	13.77	13.42	13.64	2,297,172	+0.01(+0.07%)
Apr 13, 2017	14.16	14.25	13.56	13.63	4,111,736	-0.60(-4.22%)
Apr 12, 2017	14.68	14.77	14.15	14.23	3,498,265	-0.47(-3.20%)
Apr 11, 2017	14.90	14.98	14.45	14.70	3,156,964	-0.20(-1.34%)
Apr 10, 2017	14.74	15.25	14.71	14.90	4,232,903	+0.37(+2.55%)
Apr 07, 2017	14.63	14.88	14.48	14.53	3,658,510	-0.05(-0.34%)
Apr 06, 2017	14.74	14.75	14.33	14.58	4,330,081	+0.23(+1.60%)
Apr 05, 2017	14.49	15.03	14.27	14.35	4,821,613	+0.10(+0.70%)
Apr 04, 2017	14.40	14.57	14.24	14.25	4,359,128	-0.12(-0.84%)

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.