Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	15.42	15.55	15.40	15.40	288,845	-0.02(-0.11%)
Jun 29, 2017	15.52	15.65	15.40	15.42	140,487	-0.35(-2.22%)
Jun 28, 2017	15.85	15.85	15.62	15.77	356,589	+0.05(+0.33%)
Jun 27, 2017	16.07	16.13	15.69	15.72	475,933	-0.22(-1.37%)
Jun 26, 2017	15.93	16.13	15.82	15.93	662,406	-0.22(-1.35%)
Jun 23, 2017	16.00	16.15	15.96	16.15	709,268	+0.31(+1.99%)
Jun 22, 2017	15.69	15.89	15.55	15.84	457,706	+0.30(+1.91%)
Jun 21, 2017	15.33	15.54	15.32	15.54	61,823	+0.23(+1.48%)
Jun 20, 2017	15.53	15.52	15.29	15.31	3,859,134	-0.22(-1.40%)
Jun 19, 2017	15.44	15.78	15.44	15.53	343,706	+0.07(+0.45%)
Jun 16, 2017	15.55	15.65	15.46	15.46	376,255	-0.08(-0.51%)
Jun 15, 2017	15.61	15.75	15.53	15.54	458,323	-0.22(-1.38%)
Jun 14, 2017	16.57	16.58	15.65	15.76	373,355	-0.51(-3.11%)
Jun 13, 2017	16.09	16.40	16.03	16.26	153,127	+0.11(+0.70%)
Jun 12, 2017	16.09	16.25	16.07	16.15	128,619	-0.02(-0.11%)
Jun 09, 2017	16.20	16.34	16.14	16.17	435,592	-0.25(-1.54%)
Jun 08, 2017	16.52	16.54	16.23	16.42	379,849	-0.30(-1.77%)
Jun 07, 2017	16.75	16.80	16.49	16.72	358,521	-0.14(-0.83%)
Jun 06, 2017	16.24	16.88	16.14	16.86	1,732,820	+0.92(+5.75%)
Jun 05, 2017	15.99	16.00	15.81	15.94	63,714	+0.00(+0.00%)
Jun 02, 2017	16.12	16.18	15.91	15.94	1,393,784	+0.04(+0.27%)
Jun 01, 2017	15.84	15.96	15.79	15.90	60,613	-0.10(-0.65%)
May 31, 2017	15.96	16.18	15.84	16.00	61,109	+0.08(+0.48%)
May 30, 2017	15.97	16.09	15.79	15.93	59,845	-0.20(-1.23%)
May 26, 2017	16.23	16.33	16.09	16.12	66,074	+0.11(+0.71%)
May 25, 2017	16.06	16.12	15.82	16.01	2,827,629	-0.23(-1.40%)
May 24, 2017	16.02	16.27	15.77	16.24	106,048	+0.13(+0.81%)
May 23, 2017	16.51	16.61	16.06	16.11	532,983	-0.43(-2.59%)
May 22, 2017	16.40	16.60	16.40	16.54	780,696	+0.21(+1.28%)
May 19, 2017	16.41	16.41	16.22	16.33	895,908	+0.10(+0.65%)
May 18, 2017	16.54	16.54	16.08	16.22	565,959	-0.41(-2.47%)
May 17, 2017	16.67	16.79	16.46	16.63	1,657,985	+0.31(+1.92%)
May 16, 2017	16.25	16.36	16.24	16.32	120,254	+0.07(+0.43%)
May 15, 2017	16.51	16.51	16.05	16.25	177,267	-0.01(-0.05%)
May 12, 2017	16.32	16.36	16.17	16.26	265,564	+0.18(+1.14%)
May 11, 2017	15.79	16.11	15.75	16.07	502,398	+0.31(+1.99%)
May 10, 2017	15.63	15.79	15.58	15.76	1,320,462	+0.38(+2.44%)
May 09, 2017	15.30	15.42	15.19	15.38	301,234	-0.07(-0.45%)
May 08, 2017	15.45	15.46	15.25	15.45	1,205,890	-0.03(-0.17%)
May 05, 2017	15.20	15.58	15.10	15.48	1,687,008	+0.31(+2.07%)
May 04, 2017	15.29	15.39	15.03	15.17	1,632,875	-0.34(-2.19%)
May 03, 2017	15.56	16.02	15.49	15.51	1,236,759	-0.10(-0.67%)
May 02, 2017	15.42	15.74	15.42	15.61	1,800,700	+0.11(+0.73%)
May 01, 2017	15.77	15.90	15.39	15.50	161,078	-0.45(-2.84%)
Apr 28, 2017	15.66	16.07	15.66	15.95	1,524,228	+0.30(+1.90%)
Apr 27, 2017	15.96	15.96	15.56	15.65	1,432,114	-0.35(-2.18%)
Apr 26, 2017	15.93	16.12	15.59	16.00	1,634,263	+0.02(+0.11%)
Apr 25, 2017	16.56	16.57	15.85	15.99	1,976,976	-0.86(-5.08%)
Apr 24, 2017	16.81	16.94	16.58	16.84	1,230,816	-0.38(-2.23%)
Apr 21, 2017	17.03	17.22	16.88	17.22	555,071	+0.17(+0.97%)
Apr 20, 2017	16.97	17.21	16.91	17.06	67,790	+0.06(+0.36%)
Apr 19, 2017	17.44	17.72	16.85	17.00	88,123	-0.59(-3.37%)
Apr 18, 2017	17.62	17.63	17.36	17.59	69,714	-0.05(-0.30%)
Apr 17, 2017	17.84	17.86	17.55	17.64	332,868	-0.06(-0.35%)
Apr 13, 2017	17.96	18.03	17.67	17.70	188,439	-0.12(-0.68%)
Apr 12, 2017	17.74	17.88	17.52	17.83	93,460	+0.15(+0.84%)
Apr 11, 2017	17.49	17.78	17.34	17.68	179,855	+0.51(+2.95%)
Apr 10, 2017	17.01	17.22	16.88	17.17	114,457	+0.11(+0.66%)
Apr 07, 2017	17.40	17.41	16.87	17.06	49,907	+0.03(+0.21%)
Apr 06, 2017	17.01	17.06	16.87	17.02	61,728	-0.03(-0.15%)
Apr 05, 2017	16.84	17.15	16.64	17.05	726,668	+0.05(+0.31%)
Apr 04, 2017	16.97	17.01	16.84	17.00	392,926	+0.22(+1.30%)

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.