Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	14.05	14.12	13.87	14.01	11,314,269	+0.01(+0.05%)
Jun 29, 2017	14.07	14.28	13.84	14.00	17,358,976	+0.26(+1.90%)
Jun 28, 2017	13.72	13.91	13.69	13.74	13,975,369	+0.13(+0.99%)
Jun 27, 2017	13.63	13.85	13.60	13.60	11,390,459	+0.06(+0.44%)
Jun 26, 2017	13.41	13.64	13.35	13.54	10,066,858	+0.16(+1.23%)
Jun 23, 2017	13.68	13.68	13.30	13.38	12,052,154	-0.22(-1.65%)
Jun 22, 2017	13.72	13.75	13.51	13.60	9,693,212	-0.14(-1.03%)
Jun 21, 2017	13.92	13.92	13.69	13.75	9,303,080	-0.13(-0.97%)
Jun 20, 2017	14.02	14.02	13.88	13.88	7,133,175	-0.16(-1.17%)
Jun 19, 2017	13.96	14.12	13.95	14.04	11,903,173	+0.19(+1.35%)
Jun 16, 2017	13.95	13.98	13.81	13.86	16,112,249	-0.10(-0.75%)
Jun 15, 2017	13.93	14.13	13.92	13.96	9,162,872	-0.09(-0.64%)
Jun 14, 2017	13.83	14.07	13.68	14.05	14,437,123	+0.10(+0.70%)
Jun 13, 2017	13.98	14.07	13.91	13.95	13,651,256	+0.07(+0.48%)
Jun 12, 2017	13.94	14.13	13.83	13.89	15,093,410	-0.03(-0.21%)
Jun 09, 2017	13.74	14.01	13.72	13.92	18,599,476	+0.31(+2.31%)
Jun 08, 2017		13.78	13.22	13.60	20,948,130	+0.30(+2.25%)
Jun 07, 2017	13.15	13.38	13.08	13.30	20,166,882	+0.23(+1.77%)
Jun 06, 2017	12.92	13.15	12.86	13.07	14,465,994	+0.00(+0.00%)
Jun 05, 2017	13.03	13.22	13.01	13.07	19,831,592	+0.06(+0.46%)
Jun 02, 2017	13.01	13.10	12.90	13.01	20,866,566	-0.19(-1.42%)
Jun 01, 2017	13.14	13.27	12.97	13.20	29,803,428	+0.14(+1.09%)
May 31, 2017	13.33	13.37	13.01	13.06	19,694,564	-0.27(-2.02%)
May 30, 2017	13.35	13.39	13.21	13.33	8,551,831	-0.12(-0.89%)
May 26, 2017	13.51	13.60	13.39	13.45	9,520,943	-0.11(-0.83%)
May 25, 2017	13.46	13.64	13.40	13.56	13,303,255	+0.12(+0.92%)
May 24, 2017	13.46	13.48	13.27	13.44	14,339,094	+0.01(+0.11%)
May 23, 2017	13.18	13.49	13.07	13.42	10,749,845	+0.25(+1.92%)
May 22, 2017	13.26	13.29	13.09	13.17	9,909,595	-0.01(-0.11%)
May 19, 2017	13.20	13.34	13.15	13.18	8,596,319	+0.04(+0.28%)
May 18, 2017	13.11	13.25	12.99	13.15	14,301,589	+0.02(+0.17%)
May 17, 2017	13.78	13.52	13.00	13.12	19,342,956	-0.66(-4.80%)
May 16, 2017	13.71	13.81	13.53	13.78	14,320,886	+0.10(+0.71%)
May 15, 2017	13.60	13.73	13.58	13.69	5,791,127	+0.15(+1.10%)
May 12, 2017	13.46	13.55	13.32	13.54	11,401,459	-0.02(-0.16%)
May 11, 2017	13.71	13.74	13.48	13.56	12,522,097	-0.19(-1.41%)
May 10, 2017	13.66	13.79	13.61	13.75	9,127,965	+0.02(+0.16%)
May 09, 2017	13.89	14.02	13.68	13.73	9,092,251	-0.15(-1.07%)
May 08, 2017	13.91	13.98	13.85	13.88	8,603,143	-0.04(-0.32%)
May 05, 2017	14.08	14.11	13.92	13.93	9,373,573	-0.13(-0.90%)
May 04, 2017	14.08	14.19	13.97	14.05	13,597,984	+0.03(+0.21%)
May 03, 2017	13.67	14.03	13.64	14.02	12,244,285	+0.28(+2.06%)
May 02, 2017	13.81	13.83	13.61	13.74	7,353,615	-0.05(-0.38%)
May 01, 2017	13.67	13.90	13.58	13.79	12,387,447	+0.23(+1.70%)
Apr 28, 2017	13.64	13.80	13.55	13.56	11,533,250	-0.10(-0.71%)
Apr 27, 2017	13.90	13.93	13.62	13.66	12,617,348	-0.23(-1.66%)
Apr 26, 2017	13.83	14.03	13.80	13.89	11,640,781	+0.04(+0.32%)
Apr 25, 2017	13.91	14.04	13.83	13.84	12,541,798	+0.05(+0.38%)
Apr 24, 2017	13.96	14.09	13.77	13.79	19,831,442	+0.30(+2.20%)
Apr 21, 2017	13.45	13.64	13.32	13.49	17,701,644	-0.04(-0.33%)
Apr 20, 2017	13.29	13.73	13.24	13.54	22,256,222	+0.62(+4.84%)
Apr 19, 2017	12.88	13.07	12.81	12.91	14,888,588	+0.13(+0.99%)
Apr 18, 2017	12.77	12.91	12.65	12.79	14,192,842	-0.10(-0.81%)
Apr 17, 2017	12.65	12.92	12.60	12.89	10,871,854	+0.25(+2.00%)
Apr 13, 2017	12.69	12.91	12.57	12.64	18,374,702	-0.13(-0.99%)
Apr 12, 2017	12.87	12.90	12.68	12.77	11,863,084	-0.12(-0.92%)
Apr 11, 2017	12.80	12.89	12.65	12.88	10,133,543	+0.01(+0.11%)
Apr 10, 2017	12.94	13.03	12.74	12.87	13,473,017	-0.10(-0.74%)
Apr 07, 2017	12.91	13.08	12.86	12.97	9,550,828	-0.06(-0.46%)
Apr 06, 2017	12.80	13.06	12.71	13.03	12,759,337	+0.24(+1.86%)
Apr 05, 2017	13.31	13.31	12.78	12.79	21,600,682	-0.29(-2.22%)
Apr 04, 2017	13.05	13.18	13.01	13.08	11,673,525	-0.10(-0.79%)

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.