Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	14.69	14.80	14.44	14.50	2,171,319	-0.20(-1.37%)
Jun 29, 2017	14.77	14.99	14.35	14.70	2,353,579	+0.09(+0.59%)
Jun 28, 2017	14.15	14.81	14.11	14.62	3,376,702	+0.50(+3.56%)
Jun 27, 2017	13.77	14.19	13.58	14.11	1,960,551	+0.32(+2.34%)
Jun 26, 2017	13.69	14.08	13.51	13.79	2,588,903	+0.21(+1.53%)
Jun 23, 2017		13.63	13.28	13.58	11,540,223	+0.11(+0.84%)
Jun 22, 2017	12.93	13.60	12.92	13.47	1,980,020	+0.57(+4.41%)
Jun 21, 2017	13.20	13.26	12.82	12.90	2,362,509	-0.30(-2.30%)
Jun 20, 2017	13.25	13.34	13.14	13.20	2,271,322	-0.09(-0.71%)
Jun 19, 2017	13.38	13.45	13.15	13.30	1,697,487	-0.07(-0.50%)
Jun 16, 2017	13.26	13.38	12.94	13.37	5,136,651	+0.09(+0.71%)
Jun 15, 2017	13.10	13.46	13.05	13.27	2,015,895	+0.00(+0.00%)
Jun 14, 2017	13.10	13.35	12.81	13.27	2,734,127	+0.15(+1.15%)
Jun 13, 2017	13.01	13.31	12.80	13.12	2,764,557	+0.11(+0.87%)
Jun 12, 2017	12.61	13.19	12.58	13.01	2,381,886	+0.35(+2.77%)
Jun 09, 2017	13.33	13.34	12.53	12.66	3,798,411	-0.68(-5.11%)
Jun 08, 2017	12.85	13.49	12.75	13.34	2,935,933	+0.54(+4.22%)
Jun 07, 2017	12.89	13.72	12.70	12.80	3,214,441	+0.22(+1.73%)
Jun 06, 2017	12.33	12.68	12.06	12.58	2,321,640	+0.22(+1.76%)
Jun 05, 2017	12.67	12.86	12.32	12.36	2,453,926	-0.45(-3.48%)
Jun 02, 2017	13.31	13.31	12.44	12.81	3,564,247	-0.49(-3.70%)
Jun 01, 2017	12.17	13.46	12.09	13.30	4,430,573	+0.85(+6.85%)
May 31, 2017	12.31	12.49	11.73	12.45	5,848,612	+0.27(+2.26%)
May 30, 2017	13.20	13.20	12.16	12.17	4,448,940	-1.09(-8.21%)
May 26, 2017	12.56	13.75	12.55	13.26	9,002,970	+1.47(+12.45%)
May 25, 2017	11.76	11.92	11.70	11.79	1,511,681	+0.09(+0.81%)
May 24, 2017	11.56	11.80	11.55	11.70	1,424,822	+0.16(+1.40%)
May 23, 2017	11.41	11.64	11.24	11.54	1,313,493	+0.21(+1.84%)
May 22, 2017	11.51	11.65	11.18	11.33	2,033,058	-0.16(-1.40%)
May 19, 2017	11.49	11.71	11.28	11.49	1,965,420	+0.06(+0.50%)
May 18, 2017	11.45	11.53	11.38	11.43	1,530,349	+0.09(+0.84%)
May 17, 2017	11.66	11.76	11.30	11.34	2,334,628	-0.43(-3.62%)
May 16, 2017	12.21	12.30	11.74	11.77	3,530,833	-0.46(-3.80%)
May 15, 2017	12.47	12.62	12.18	12.23	2,568,269	-0.20(-1.60%)
May 12, 2017	12.66	13.00	12.43	12.43	1,863,833	-0.28(-2.24%)
May 11, 2017	12.62	12.82	12.32	12.71	1,823,022	+0.01(+0.11%)
May 10, 2017	12.30	12.92	12.16	12.70	4,625,066	+0.56(+4.64%)
May 09, 2017	13.93	13.96	11.49	12.13	10,032,438	-2.52(-17.19%)
May 08, 2017	14.69	14.78	14.44	14.65	2,989,020	-0.12(-0.83%)
May 05, 2017	14.77	14.95	14.66	14.78	1,547,830	+0.07(+0.45%)
May 04, 2017	14.47	14.78	14.43	14.71	1,564,192	+0.30(+2.10%)
May 03, 2017	14.53	14.64	14.40	14.41	1,640,668	-0.18(-1.23%)
May 02, 2017	14.96	15.33	14.27	14.59	3,289,136	-0.74(-4.82%)
May 01, 2017	15.30	15.52	15.03	15.33	2,358,119	+0.12(+0.81%)
Apr 28, 2017	15.57	15.57	15.09	15.20	1,377,350	-0.33(-2.13%)
Apr 27, 2017	15.26	15.61	15.19	15.54	2,283,570	+0.34(+2.24%)
Apr 26, 2017	15.00	15.42	14.97	15.19	1,819,309	+0.16(+1.07%)
Apr 25, 2017	14.96	15.14	14.93	15.03	1,355,487	+0.14(+0.95%)
Apr 24, 2017	15.35	15.44	14.87	14.89	2,579,318	-0.27(-1.81%)
Apr 21, 2017	15.11	15.22	14.96	15.17	1,936,330	+0.11(+0.76%)
Apr 20, 2017	15.10	15.11	14.86	15.05	1,431,649	+0.06(+0.38%)
Apr 19, 2017	15.00	15.33	14.75	15.00	1,814,380	+0.08(+0.51%)
Apr 18, 2017	14.73	14.94	14.65	14.92	1,889,093	+0.16(+1.09%)
Apr 17, 2017	14.78	14.99	14.50	14.76	3,176,921	+0.03(+0.19%)
Apr 13, 2017	15.45	15.52	14.64	14.73	3,581,767	-0.61(-3.95%)
Apr 12, 2017	15.16	15.74	14.50	15.34	9,549,175	+0.84(+5.82%)
Apr 11, 2017	16.81	16.94	12.80	14.49	24,643,092	-3.38(-18.92%)
Apr 10, 2017	17.96	18.17	17.64	17.88	2,974,468	-0.01(-0.05%)
Apr 07, 2017	18.23	18.23	17.82	17.88	3,129,718	-0.35(-1.92%)
Apr 06, 2017	19.02	19.13	18.23	18.23	4,321,649	-0.88(-4.61%)
Apr 05, 2017	20.76	20.79	19.01	19.12	9,883,206	-1.68(-8.06%)
Apr 04, 2017	19.69	21.43	19.32	20.79	17,425,410	+3.48(+20.11%)

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.