Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	16.34	16.71	16.27	16.56	537,781	+0.27(+1.63%)
Jun 29, 2017	16.69	16.69	16.16	16.29	430,111	-0.40(-2.39%)
Jun 28, 2017	16.51	16.69	16.29	16.69	484,218	+0.27(+1.62%)
Jun 27, 2017	16.78	16.87	16.29	16.42	501,954	-0.36(-2.12%)
Jun 26, 2017	17.14	17.14	16.69	16.78	547,595	-0.27(-1.56%)
Jun 23, 2017	17.05	17.22	16.74	17.05	1,987,667	-0.04(-0.26%)
Jun 22, 2017	16.34	17.14	16.34	17.09	708,511	+0.80(+4.90%)
Jun 21, 2017	16.42	16.51	16.25	16.29	525,451	-0.04(-0.27%)
Jun 20, 2017	16.38	16.42	16.18	16.34	597,421	-0.09(-0.54%)
Jun 19, 2017	16.56	16.60	16.20	16.42	703,979	-0.04(-0.27%)
Jun 16, 2017	16.51	16.78	16.34	16.47	1,384,259	-0.31(-1.85%)
Jun 15, 2017	16.78	17.05	16.69	16.78	710,935	-0.22(-1.31%)
Jun 14, 2017	16.87	17.11	16.65	17.00	1,233,192	+0.31(+1.86%)
Jun 13, 2017	16.34	16.91	16.29	16.69	1,189,821	+0.36(+2.17%)
Jun 12, 2017	15.80	16.47	15.76	16.34	1,337,168	+0.53(+3.37%)
Jun 09, 2017	16.34	16.34	15.67	15.80	929,875	-0.49(-3.00%)
Jun 08, 2017	15.71	16.42	15.40	16.29	916,029	+0.62(+3.97%)
Jun 07, 2017	15.67	15.98	15.40	15.67	555,126	+0.00(+0.00%)
Jun 06, 2017	15.40	15.71	15.32	15.67	563,551	+0.09(+0.57%)
Jun 05, 2017	15.98	15.98	15.49	15.58	518,541	-0.31(-1.96%)
Jun 02, 2017	15.63	16.16	15.58	15.89	817,237	+0.29(+1.88%)
Jun 01, 2017	15.73	16.13	15.51	15.60	928,457	-0.04(-0.28%)
May 31, 2017	16.52	16.65	15.60	15.64	1,573,021	-0.79(-4.81%)
May 30, 2017	15.77	16.96	15.12	16.43	4,018,023	+2.02(+14.02%)
May 26, 2017	14.41	14.68	14.28	14.41	712,155	+0.09(+0.61%)
May 25, 2017	14.68	14.81	14.11	14.32	1,297,883	-0.31(-2.10%)
May 24, 2017	14.54	14.63	14.41	14.63	755,490	+0.09(+0.60%)
May 23, 2017	14.41	14.54	14.11	14.54	1,080,337	+0.22(+1.53%)
May 22, 2017	14.11	14.37	13.97	14.32	1,849,978	+0.31(+2.19%)
May 19, 2017	14.06	14.28	13.97	14.02	757,626	-0.09(-0.62%)
May 18, 2017	14.24	14.41	13.31	14.11	985,670	-0.22(-1.53%)
May 17, 2017	14.54	15.03	14.28	14.32	1,017,667	-0.44(-2.98%)
May 16, 2017	15.03	15.12	14.54	14.76	821,200	-0.22(-1.47%)
May 15, 2017	14.90	15.20	14.85	14.98	933,332	+0.22(+1.49%)
May 12, 2017	15.12	15.16	14.63	14.76	949,276	-0.26(-1.75%)
May 11, 2017	15.38	15.60	14.94	15.03	999,924	-0.48(-3.12%)
May 10, 2017	15.12	15.69	14.41	15.51	1,939,608	+0.31(+2.02%)
May 09, 2017	15.91	15.91	14.94	15.20	1,526,100	-0.70(-4.42%)
May 08, 2017	16.04	16.21	15.69	15.91	761,686	-0.18(-1.09%)
May 05, 2017	15.91	16.21	15.82	16.08	1,211,772	+0.31(+1.95%)
May 04, 2017	17.49	17.49	15.73	15.77	1,649,315	-1.27(-7.47%)
May 03, 2017	17.23	17.23	16.74	17.05	819,921	-0.22(-1.27%)
May 02, 2017	16.92	17.27	16.83	17.27	633,050	+0.31(+1.81%)
May 01, 2017	17.44	17.49	16.79	16.96	589,581	-0.40(-2.28%)
Apr 28, 2017	17.23	17.40	16.87	17.36	468,223	+0.04(+0.25%)
Apr 27, 2017	17.31	17.51	17.09	17.31	493,517	+0.18(+1.03%)
Apr 26, 2017	17.05	17.36	16.96	17.14	657,731	+0.09(+0.52%)
Apr 25, 2017	17.14	17.23	17.01	17.05	908,166	-0.09(-0.51%)
Apr 24, 2017	17.01	17.31	16.83	17.14	720,085	+0.40(+2.36%)
Apr 21, 2017	16.74	16.90	16.26	16.74	820,737	-0.09(-0.52%)
Apr 20, 2017	16.79	16.87	16.61	16.83	370,841	+0.18(+1.06%)
Apr 19, 2017	16.61	16.81	16.59	16.65	389,615	+0.13(+0.80%)
Apr 18, 2017	16.52	16.65	16.35	16.52	410,967	-0.09(-0.53%)
Apr 17, 2017	16.17	16.70	16.08	16.61	524,290	+0.57(+3.56%)
Apr 13, 2017	16.26	16.41	16.04	16.04	894,487	-0.22(-1.35%)
Apr 12, 2017	16.92	16.92	16.08	16.26	715,729	-0.62(-3.65%)
Apr 11, 2017	16.52	16.96	16.32	16.87	730,093	+0.40(+2.40%)
Apr 10, 2017	16.30	16.54	16.04	16.48	570,817	+0.18(+1.08%)
Apr 07, 2017	16.39	16.70	16.17	16.30	730,421	-0.18(-1.07%)
Apr 06, 2017	16.08	16.48	15.93	16.48	498,557	+0.40(+2.46%)
Apr 05, 2017	16.26	16.52	16.04	16.08	479,534	-0.04(-0.27%)
Apr 04, 2017	15.91	16.30	15.86	16.13	668,709	+0.09(+0.55%)

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.