Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	13.61	13.65	13.43	13.52	1,338,491	-0.26(-1.91%)
Jun 29, 2017	13.84	13.90	13.54	13.78	1,311,338	+0.01(+0.07%)
Jun 28, 2017	13.75	13.89	13.65	13.77	678,526	+0.15(+1.07%)
Jun 27, 2017	13.65	13.74	13.53	13.63	583,627	+0.03(+0.20%)
Jun 26, 2017	13.46	13.62	13.33	13.60	615,922	+0.22(+1.63%)
Jun 23, 2017	13.24	13.48	13.15	13.38	2,830,717	+0.20(+1.52%)
Jun 22, 2017	13.22	13.34	13.13	13.18	426,910	-0.05(-0.34%)
Jun 21, 2017	13.35	13.35	13.20	13.23	372,600	-0.07(-0.55%)
Jun 20, 2017	13.47	13.52	13.29	13.30	609,774	-0.17(-1.28%)
Jun 19, 2017	13.63	13.74	13.39	13.47	974,578	-0.11(-0.80%)
Jun 16, 2017	13.43	13.73	13.37	13.58	1,749,563	+0.21(+1.56%)
Jun 15, 2017	13.34	13.54	13.33	13.37	863,404	-0.09(-0.68%)
Jun 14, 2017	13.08	13.56	13.04	13.46	3,212,201	+0.35(+2.71%)
Jun 13, 2017	13.18	13.20	13.05	13.11	1,761,797	+0.04(+0.28%)
Jun 12, 2017	13.33	13.47	13.05	13.07	1,812,875	-0.11(-0.82%)
Jun 09, 2017	13.20	13.21	13.03	13.18	1,291,541	+0.06(+0.48%)
Jun 08, 2017	13.11	13.20	13.08	13.12	855,693	+0.02(+0.14%)
Jun 07, 2017	13.06	13.19	13.06	13.10	1,433,360	+0.08(+0.63%)
Jun 06, 2017	13.05	13.14	12.94	13.02	715,881	-0.11(-0.83%)
Jun 05, 2017	13.19	13.19	12.95	13.13	1,699,738	+0.34(+2.69%)
Jun 02, 2017	12.83	13.02	12.76	12.78	580,344	+0.00(+0.00%)
Jun 01, 2017	12.67	12.79	12.59	12.78	750,480	+0.16(+1.29%)
May 31, 2017	12.54	12.64	12.29	12.62	1,554,651	+0.09(+0.72%)
May 30, 2017	12.62	12.75	12.48	12.53	413,936	-0.12(-0.93%)
May 26, 2017	12.57	12.76	12.57	12.65	365,708	+0.07(+0.58%)
May 25, 2017	12.56	12.70	12.47	12.57	632,439	+0.09(+0.72%)
May 24, 2017	12.70	12.70	12.38	12.48	609,710	-0.16(-1.29%)
May 23, 2017	12.88	12.90	12.62	12.65	570,370	-0.23(-1.76%)
May 22, 2017	13.04	13.06	12.64	12.87	604,326	-0.09(-0.70%)
May 19, 2017	12.85	13.11	12.78	12.96	779,624	+0.14(+1.13%)
May 18, 2017	12.72	13.08	12.67	12.82	1,215,023	+0.08(+0.64%)
May 17, 2017	13.08	13.25	12.72	12.74	1,878,630	-0.50(-3.76%)
May 16, 2017	13.15	13.28	13.11	13.23	9,435,804	-0.45(-3.30%)
May 15, 2017	13.66	13.89	13.66	13.69	446,938	+0.10(+0.73%)
May 12, 2017	13.71	13.77	13.57	13.59	123,100	-0.23(-1.64%)
May 11, 2017	14.05	14.08	13.80	13.81	229,726	-0.28(-1.99%)
May 10, 2017	14.14	14.22	13.99	14.09	296,232	-0.03(-0.19%)
May 09, 2017	13.83	14.14	13.74	14.12	341,127	+0.28(+2.02%)
May 08, 2017	13.55	13.88	13.55	13.84	316,538	+0.32(+2.34%)
May 05, 2017	13.71	13.86	13.46	13.52	790,795	-0.07(-0.53%)
May 04, 2017	14.17	14.47	13.40	13.60	271,550	-0.08(-0.59%)
May 03, 2017	13.62	13.75	13.53	13.68	308,093	-0.05(-0.33%)
May 02, 2017	14.00	14.00	13.69	13.72	325,243	-0.23(-1.62%)
May 01, 2017	14.13	14.14	13.95	13.95	182,140	-0.12(-0.84%)
Apr 28, 2017	14.15	14.17	14.00	14.07	210,431	-0.08(-0.57%)
Apr 27, 2017	14.18	14.24	14.05	14.15	220,566	+0.01(+0.06%)
Apr 26, 2017	14.06	14.18	14.02	14.14	301,866	+0.10(+0.71%)
Apr 25, 2017	14.08	14.18	13.95	14.04	448,144	+0.11(+0.78%)
Apr 24, 2017	13.82	14.01	13.81	13.93	484,592	+0.31(+2.26%)
Apr 21, 2017	13.66	13.72	13.56	13.62	166,187	-0.07(-0.53%)
Apr 20, 2017	13.58	13.70	13.50	13.70	197,540	+0.17(+1.27%)
Apr 19, 2017	13.52	13.56	13.42	13.52	214,065	+0.07(+0.54%)
Apr 18, 2017	13.41	13.51	13.29	13.45	163,459	-0.07(-0.54%)
Apr 17, 2017	13.27	13.52	13.24	13.52	131,411	+0.30(+2.26%)
Apr 13, 2017	13.45	13.52	13.22	13.23	219,257	-0.22(-1.61%)
Apr 12, 2017	13.60	13.68	13.37	13.44	179,265	-0.14(-1.06%)
Apr 11, 2017	13.37	13.66	13.28	13.59	538,604	+0.12(+0.87%)
Apr 10, 2017	13.66	13.76	13.40	13.47	586,835	-0.23(-1.65%)
Apr 07, 2017	13.62	13.74	13.56	13.70	194,542	+0.03(+0.20%)
Apr 06, 2017	13.56	13.75	13.52	13.67	363,457	+0.18(+1.34%)
Apr 05, 2017	13.75	13.75	13.48	13.49	495,570	-0.18(-1.32%)
Apr 04, 2017	13.59	13.72	13.57	13.67	395,896	+0.06(+0.47%)

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.