Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	14.06	14.13	13.88	14.02	11,303,867	+0.01(+0.05%)
Jun 29, 2017	14.08	14.29	13.86	14.01	17,343,016	+0.26(+1.90%)
Jun 28, 2017	13.74	13.92	13.71	13.75	13,962,521	+0.13(+0.99%)
Jun 27, 2017	13.64	13.87	13.62	13.62	11,379,987	+0.06(+0.44%)
Jun 26, 2017	13.42	13.65	13.36	13.56	10,057,603	+0.16(+1.23%)
Jun 23, 2017	13.69	13.69	13.31	13.39	12,041,074	-0.22(-1.65%)
Jun 22, 2017	13.73	13.77	13.53	13.62	9,684,301	-0.14(-1.03%)
Jun 21, 2017	13.94	13.94	13.71	13.76	9,294,527	-0.13(-0.97%)
Jun 20, 2017	14.03	14.03	13.89	13.89	7,126,617	-0.16(-1.17%)
Jun 19, 2017	13.97	14.13	13.97	14.06	11,892,230	+0.19(+1.35%)
Jun 16, 2017	13.97	14.00	13.83	13.87	16,097,436	-0.10(-0.75%)
Jun 15, 2017	13.95	14.14	13.93	13.97	9,154,448	-0.09(-0.64%)
Jun 14, 2017	13.84	14.08	13.69	14.06	14,423,851	+0.10(+0.70%)
Jun 13, 2017	13.99	14.08	13.92	13.97	13,638,706	+0.07(+0.48%)
Jun 12, 2017	13.95	14.14	13.84	13.90	15,079,534	-0.03(-0.21%)
Jun 09, 2017	13.75	14.02	13.73	13.93	18,582,376	+0.31(+2.31%)
Jun 08, 2017		13.79	13.23	13.62	20,928,872	+0.30(+2.25%)
Jun 07, 2017	13.16	13.39	13.09	13.32	20,148,342	+0.23(+1.77%)
Jun 06, 2017	12.94	13.17	12.87	13.08	14,452,695	+0.00(+0.00%)
Jun 05, 2017	13.04	13.23	13.02	13.08	19,813,360	+0.06(+0.46%)
Jun 02, 2017	13.02	13.11	12.91	13.02	20,847,384	-0.19(-1.42%)
Jun 01, 2017	13.15	13.28	12.98	13.21	29,776,028	+0.14(+1.09%)
May 31, 2017	13.35	13.38	13.02	13.07	19,676,458	-0.27(-2.02%)
May 30, 2017	13.36	13.41	13.22	13.34	8,543,969	-0.12(-0.89%)
May 26, 2017	13.52	13.61	13.40	13.46	9,512,190	-0.11(-0.83%)
May 25, 2017	13.47	13.65	13.41	13.57	13,291,025	+0.12(+0.92%)
May 24, 2017	13.48	13.49	13.28	13.45	14,325,912	+0.01(+0.11%)
May 23, 2017	13.19	13.50	13.08	13.43	10,739,963	+0.25(+1.92%)
May 22, 2017	13.27	13.30	13.11	13.18	9,900,485	-0.01(-0.11%)
May 19, 2017	13.21	13.35	13.16	13.19	8,588,416	+0.04(+0.28%)
May 18, 2017	13.12	13.26	13.00	13.16	14,288,442	+0.02(+0.17%)
May 17, 2017	13.80	13.53	13.01	13.13	19,325,174	-0.66(-4.80%)
May 16, 2017	13.72	13.82	13.54	13.80	14,307,720	+0.10(+0.71%)
May 15, 2017	13.61	13.74	13.60	13.70	5,785,803	+0.15(+1.10%)
May 12, 2017	13.47	13.56	13.34	13.55	11,390,978	-0.02(-0.16%)
May 11, 2017	13.72	13.76	13.49	13.57	12,510,585	-0.19(-1.41%)
May 10, 2017	13.67	13.80	13.63	13.77	9,119,573	+0.02(+0.16%)
May 09, 2017	13.90	14.03	13.69	13.75	9,083,893	-0.15(-1.07%)
May 08, 2017	13.92	13.99	13.86	13.89	8,595,234	-0.04(-0.32%)
May 05, 2017	14.09	14.12	13.93	13.94	9,364,956	-0.13(-0.90%)
May 04, 2017	14.09	14.21	13.98	14.07	13,585,483	+0.03(+0.21%)
May 03, 2017	13.68	14.04	13.66	14.04	12,233,029	+0.28(+2.06%)
May 02, 2017	13.83	13.84	13.62	13.75	7,346,855	-0.05(-0.38%)
May 01, 2017	13.69	13.91	13.59	13.80	12,376,059	+0.23(+1.70%)
Apr 28, 2017	13.66	13.81	13.56	13.57	11,522,647	-0.10(-0.71%)
Apr 27, 2017	13.91	13.95	13.63	13.67	12,605,749	-0.23(-1.66%)
Apr 26, 2017	13.84	14.04	13.81	13.90	11,630,080	+0.04(+0.32%)
Apr 25, 2017	13.92	14.05	13.84	13.86	12,530,268	+0.05(+0.38%)
Apr 24, 2017	13.97	14.10	13.78	13.80	19,813,210	+0.30(+2.20%)
Apr 21, 2017	13.46	13.66	13.33	13.51	17,685,372	-0.04(-0.33%)
Apr 20, 2017	13.30	13.75	13.25	13.55	22,235,762	+0.63(+4.84%)
Apr 19, 2017	12.89	13.08	12.82	12.93	14,874,900	+0.13(+0.99%)
Apr 18, 2017	12.78	12.93	12.67	12.80	14,179,794	-0.10(-0.81%)
Apr 17, 2017	12.66	12.93	12.61	12.90	10,861,859	+0.25(+2.00%)
Apr 13, 2017	12.70	12.93	12.58	12.65	18,357,810	-0.13(-0.99%)
Apr 12, 2017	12.88	12.92	12.70	12.78	11,852,178	-0.12(-0.92%)
Apr 11, 2017	12.81	12.90	12.66	12.90	10,124,227	+0.01(+0.12%)
Apr 10, 2017	12.95	13.05	12.76	12.88	13,460,631	-0.10(-0.75%)
Apr 07, 2017	12.92	13.09	12.87	12.98	9,542,048	-0.06(-0.46%)
Apr 06, 2017	12.81	13.07	12.73	13.04	12,747,607	+0.24(+1.86%)
Apr 05, 2017	13.32	13.32	12.79	12.80	21,580,824	-0.29(-2.22%)
Apr 04, 2017	13.06	13.19	13.02	13.09	11,662,793	-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.