Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.55	15.57	15.53	15.54	14,009	+0.00(+0.02%)
Jul 28, 2017	15.54	15.56	15.52	15.54	31,686	+0.02(+0.10%)
Jul 27, 2017	15.54	15.55	15.52	15.52	3,907	-0.02(-0.15%)
Jul 26, 2017	15.50	15.55	15.48	15.54	9,295	+0.06(+0.36%)
Jul 25, 2017	15.49	15.51	15.48	15.49	16,262	-0.04(-0.26%)
Jul 24, 2017	15.54	15.54	15.53	15.53	841	-0.02(-0.10%)
Jul 21, 2017	15.54	15.54	15.51	15.54	41,701	+0.04(+0.25%)
Jul 20, 2017	15.50	15.51	15.50	15.51	1,616	-0.03(-0.20%)
Jul 19, 2017	15.55	15.55	15.52	15.54	12,974	-0.01(-0.07%)
Jul 18, 2017	15.52	15.55	15.52	15.55	12,628	+0.06(+0.38%)
Jul 17, 2017	15.50	15.50	15.49	15.49	14,037	+0.00(+0.00%)
Jul 14, 2017	15.50	15.50	15.47	15.49	4,135	+0.00(+0.00%)
Jul 13, 2017	15.45	15.49	15.45	15.49	17,487	+0.00(+0.00%)
Jul 12, 2017	15.48	15.49	15.46	15.49	141,120	+0.04(+0.26%)
Jul 11, 2017	15.42	15.45	15.39	15.45	34,813	+0.02(+0.15%)
Jul 10, 2017	15.41	15.43	15.41	15.43	3,107	+0.01(+0.05%)
Jul 07, 2017	15.43	15.44	15.39	15.42	5,448	-0.05(-0.31%)
Jul 06, 2017	15.44	15.46	15.44	15.46	10,509	+0.01(+0.04%)
Jul 05, 2017	15.45	15.46	15.44	15.46	8,118	+0.00(+0.02%)
Jul 03, 2017	15.49	15.49	15.43	15.46	40,235	+0.01(+0.07%)
Jun 30, 2017	15.45	15.49	15.44	15.45	584,896	-0.02(-0.11%)
Jun 29, 2017	15.47	15.49	15.46	15.46	4,117	-0.04(-0.28%)
Jun 28, 2017	15.52	15.52	15.51	15.51	291	+0.01(+0.05%)
Jun 27, 2017	15.50	15.50	15.50	15.50	944	-0.09(-0.57%)
Jun 26, 2017	15.59	15.59	15.50	15.59	16,488	+0.05(+0.31%)
Jun 22, 2017				15.54	18	+0.05(+0.36%)
Jun 21, 2017	15.50	15.50	15.49	15.49	851	+0.01(+0.04%)
Jun 20, 2017	15.49	15.49	15.46	15.48	12,363	-0.01(-0.04%)
Jun 19, 2017	15.51	15.51	15.47	15.49	13,689	-0.02(-0.10%)
Jun 16, 2017	15.51	15.51	15.49	15.50	6,198	+0.06(+0.36%)
Jun 15, 2017	15.49	15.50	15.44	15.45	9,611	-0.09(-0.56%)
Jun 13, 2017				15.53	2	-0.02(-0.16%)
Jun 12, 2017	15.58	15.58	15.54	15.56	36,163	-0.04(-0.23%)
Jun 09, 2017	15.58	15.61	15.58	15.59	4,247	-0.00(-0.03%)
Jun 08, 2017	15.57	15.60	15.57	15.60	8,841	+0.00(+0.00%)
Jun 07, 2017	15.61	15.61	15.56	15.60	11,500	-0.03(-0.20%)
Jun 06, 2017	15.61	15.63	15.59	15.63	10,905	+0.01(+0.08%)
Jun 05, 2017	15.57	15.62	15.56	15.62	12,311	+0.04(+0.23%)
Jun 02, 2017	15.63	15.63	15.57	15.58	14,807	-0.02(-0.10%)
Jun 01, 2017	15.59	15.61	15.59	15.60	28,540	+0.01(+0.08%)
May 31, 2017	15.58	15.58	15.58	15.58	3,996	+0.01(+0.10%)
May 30, 2017	15.56	15.57	15.56	15.57	373	+0.00(+0.01%)
May 26, 2017	15.51	15.57	15.51	15.57	3,630	+0.03(+0.19%)
May 25, 2017	15.51	15.54	15.51	15.54	633	+0.04(+0.26%)
May 24, 2017	15.54	15.54	15.50	15.50	9,319	-0.04(-0.28%)
May 23, 2017	15.55	15.57	15.54	15.54	7,070	-0.02(-0.13%)
May 22, 2017	15.55	15.56	15.52	15.56	7,425	-0.02(-0.15%)
May 19, 2017	15.56	15.59	15.56	15.59	2,647	+0.01(+0.05%)
May 18, 2017	15.55	15.58	15.55	15.58	508	+0.01(+0.05%)
May 17, 2017	15.55	15.57	15.55	15.57	513	+0.10(+0.62%)
May 16, 2017	15.47	15.50	15.43	15.47	15,310	-0.03(-0.21%)
May 15, 2017	15.53	15.53	15.49	15.51	75,382	+0.02(+0.10%)
May 12, 2017	15.50	15.53	15.49	15.49	7,224	+0.02(+0.10%)
May 11, 2017	15.47	15.54	15.45	15.47	33,606	+0.02(+0.12%)
May 10, 2017	15.47	15.47	15.46	15.46	1,273	+0.02(+0.14%)
May 09, 2017	15.43	15.43	15.43	15.43	8,231	-0.05(-0.31%)
May 08, 2017	15.47	15.52	15.47	15.48	8,952	+0.00(+0.02%)
May 05, 2017	15.47	15.48	15.47	15.48	1,660	-0.01(-0.07%)
May 04, 2017	15.51	15.51	15.48	15.49	16,853	-0.05(-0.34%)
May 03, 2017	15.54	15.54	15.54	15.54	507	-0.01(-0.08%)
May 02, 2017	15.55	15.56	15.55	15.56	1,423	-0.06(-0.38%)

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.