Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	13.58	13.61	13.42	13.46	1,108,460	-0.09(-0.69%)
Jun 29, 2017	13.80	13.80	13.46	13.55	1,194,025	-0.23(-1.67%)
Jun 28, 2017	13.66	13.90	13.63	13.78	1,691,256	+0.17(+1.26%)
Jun 27, 2017	13.74	13.77	13.60	13.61	877,736	-0.14(-0.99%)
Jun 26, 2017	13.71	13.78	13.66	13.74	822,333	+0.09(+0.63%)
Jun 23, 2017	13.68	13.75	13.64	13.66	4,180,560	-0.02(-0.16%)
Jun 22, 2017	13.76	13.78	13.65	13.68	1,287,372	-0.09(-0.62%)
Jun 21, 2017	13.94	13.97	13.69	13.76	698,916	-0.16(-1.18%)
Jun 20, 2017	13.98	14.01	13.82	13.93	1,140,844	-0.09(-0.61%)
Jun 19, 2017	13.85	14.02	13.81	14.02	1,517,933	+0.16(+1.14%)
Jun 16, 2017	13.86	13.86	13.76	13.86	1,790,365	+0.02(+0.16%)
Jun 15, 2017	13.81	13.89	13.81	13.84	870,789	-0.04(-0.31%)
Jun 14, 2017	13.87	13.92	13.80	13.88	1,419,465	+0.01(+0.05%)
Jun 13, 2017	13.69	13.87	13.59	13.87	1,619,894	+0.19(+1.41%)
Jun 12, 2017	13.63	13.74	13.57	13.68	1,300,741	+0.06(+0.42%)
Jun 09, 2017	13.56	13.72	13.51	13.62	1,474,904	+0.09(+0.69%)
Jun 08, 2017	13.37	13.56	13.33	13.53	1,003,935	+0.16(+1.18%)
Jun 07, 2017	13.39	13.41	13.32	13.37	1,148,874	-0.01(-0.11%)
Jun 06, 2017	13.46	13.46	13.28	13.39	938,027	-0.07(-0.53%)
Jun 05, 2017	13.49	13.54	13.42	13.46	1,068,699	-0.03(-0.21%)
Jun 02, 2017	13.49	13.56	13.45	13.49	824,809	-0.01(-0.05%)
Jun 01, 2017	13.43	13.54	13.35	13.49	1,110,989	+0.10(+0.75%)
May 31, 2017	13.41	13.44	13.30	13.39	1,765,868	+0.02(+0.16%)
May 30, 2017	13.43	13.46	13.34	13.37	1,013,815	-0.04(-0.26%)
May 26, 2017	13.38	13.43	13.34	13.41	600,056	+0.03(+0.21%)
May 25, 2017	13.57	13.61	13.34	13.38	1,144,126	-0.18(-1.31%)
May 24, 2017	13.44	13.56	13.41	13.56	1,590,254	+0.17(+1.28%)
May 23, 2017	13.46	13.49	13.37	13.39	1,107,220	-0.01(-0.05%)
May 22, 2017	13.39	13.51	13.36	13.39	1,129,195	+0.03(+0.21%)
May 19, 2017	13.33	13.45	13.27	13.36	941,435	+0.06(+0.48%)
May 18, 2017	13.10	13.36	13.04	13.30	2,654,504	+0.27(+2.08%)
May 17, 2017	13.14	13.16	12.99	13.03	2,209,117	-0.15(-1.13%)
May 16, 2017	13.26	13.32	13.16	13.18	1,567,233	-0.08(-0.59%)
May 15, 2017	13.16	13.34	13.15	13.26	1,239,848	+0.12(+0.92%)
May 12, 2017	13.23	13.24	13.10	13.14	961,514	-0.11(-0.86%)
May 11, 2017	13.21	13.25	13.02	13.25	1,902,691	+0.01(+0.05%)
May 10, 2017	13.23	13.30	13.16	13.24	1,198,723	+0.01(+0.05%)
May 09, 2017	13.40	13.43	13.17	13.24	1,344,183	-0.13(-0.96%)
May 08, 2017	13.63	13.63	13.31	13.36	1,442,723	-0.27(-1.98%)
May 05, 2017	13.53	13.72	13.52	13.63	1,367,393	+0.12(+0.90%)
May 04, 2017	13.51	13.52	13.38	13.51	1,351,243	+0.00(+0.00%)
May 03, 2017	13.53	13.54	13.41	13.51	1,360,853	-0.01(-0.05%)
May 02, 2017	13.45	13.54	13.40	13.52	1,154,440	+0.07(+0.53%)
May 01, 2017	13.38	13.51	13.31	13.45	1,036,570	+0.12(+0.91%)
Apr 28, 2017	13.70	13.70	13.31	13.33	1,938,629	-0.34(-2.50%)
Apr 27, 2017	13.76	13.80	13.65	13.67	1,113,850	-0.04(-0.26%)
Apr 26, 2017	13.66	13.79	13.61	13.71	1,110,459	+0.03(+0.21%)
Apr 25, 2017	13.61	13.73	13.59	13.68	1,125,334	+0.09(+0.68%)
Apr 24, 2017	13.60	13.60	13.39	13.59	1,414,993	+0.04(+0.31%)
Apr 21, 2017	13.59	13.59	13.51	13.54	924,746	-0.04(-0.26%)
Apr 20, 2017	13.60	13.60	13.46	13.58	1,016,893	+0.01(+0.10%)
Apr 19, 2017	13.51	13.60	13.44	13.56	1,139,634	+0.10(+0.74%)
Apr 18, 2017	13.54	13.57	13.42	13.46	1,063,554	-0.08(-0.58%)
Apr 17, 2017	13.52	13.55	13.46	13.54	1,058,880	+0.07(+0.53%)
Apr 13, 2017	13.49	13.52	13.44	13.47	741,097	-0.03(-0.21%)
Apr 12, 2017	13.56	13.59	13.46	13.50	1,247,945	-0.05(-0.37%)
Apr 11, 2017	13.49	13.58	13.46	13.55	862,519	+0.06(+0.42%)
Apr 10, 2017	13.37	13.51	13.37	13.49	1,181,720	+0.11(+0.85%)
Apr 07, 2017	13.50	13.52	13.37	13.38	1,385,641	-0.12(-0.89%)
Apr 06, 2017	13.34	13.51	13.30	13.50	1,221,354	+0.14(+1.06%)
Apr 05, 2017	13.49	13.51	13.34	13.36	1,981,135	-0.05(-0.37%)
Apr 04, 2017	13.44	13.48	13.35	13.41	1,005,738	-0.05(-0.37%)

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.