Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.92	14.94	14.79	14.79	5,475	-0.09(-0.60%)
Jul 28, 2017	14.84	14.90	14.80	14.88	3,396	-0.06(-0.40%)
Jul 27, 2017	15.12	15.17	14.80	14.94	5,258	-0.21(-1.39%)
Jul 26, 2017	15.05	15.16	15.05	15.15	3,368	+0.13(+0.87%)
Jul 25, 2017	15.06	15.06	14.98	15.02	4,863	+0.04(+0.27%)
Jul 24, 2017	14.77	14.98	14.77	14.98	1,713	+0.17(+1.15%)
Jul 21, 2017	14.87	14.89	14.80	14.81	13,328	-0.10(-0.67%)
Jul 20, 2017		14.95	14.91	14.91	1,713	-0.04(-0.27%)
Jul 19, 2017	14.96	14.96	14.95	14.95	3,417	+0.08(+0.54%)
Jul 18, 2017	14.90	14.90	14.87	14.87	5,148	-0.02(-0.13%)
Jul 17, 2017	14.97	14.97	14.84	14.89	3,808	-0.10(-0.67%)
Jul 14, 2017	15.05	15.05	14.99	14.99	1,111	-0.05(-0.33%)
Jul 13, 2017	15.11	15.11	15.04	15.04	2,114	-0.02(-0.13%)
Jul 12, 2017	14.99	15.09	14.99	15.06	10,818	+0.13(+0.87%)
Jul 11, 2017	14.92	14.97	14.89	14.93	19,046	+0.03(+0.20%)
Jul 10, 2017	14.61	14.90	14.61	14.90	4,591	+0.10(+0.68%)
Jul 07, 2017	14.69	14.82	14.69	14.80	5,409	+0.12(+0.82%)
Jul 06, 2017	14.75	14.75	14.67	14.68	6,284	-0.14(-0.94%)
Jul 05, 2017	15.05	15.05	14.75	14.82	14,757	+0.07(+0.47%)
Jul 04, 2017	14.82	14.82	14.69	14.75	4,637	-0.22(-1.47%)
Jul 03, 2017	14.97	14.97	14.97	14.97	0	+0.00(+0.00%)
Jun 30, 2017		14.97	14.87	14.97	16,262	+0.03(+0.20%)
Jun 29, 2017	15.18	15.18	14.83	14.94	90,287	-0.26(-1.71%)
Jun 28, 2017	15.22	15.25	15.17	15.20	9,220	-0.03(-0.20%)
Jun 27, 2017	15.48	15.48	15.23	15.23	4,148	-0.36(-2.31%)
Jun 26, 2017	15.61	15.75	15.59	15.59	4,458	-0.02(-0.13%)
Jun 23, 2017	15.58	15.67	15.57	15.61	14,075	-0.11(-0.70%)
Jun 22, 2017	15.56	15.72	15.56	15.72	3,593	+0.13(+0.83%)
Jun 21, 2017	15.53	15.60	15.52	15.59	9,049	+0.13(+0.84%)
Jun 20, 2017	15.59	15.59	15.46	15.46	6,790	-0.11(-0.71%)
Jun 19, 2017	15.35	15.59	15.35	15.57	22,660	+0.34(+2.23%)
Jun 16, 2017	15.32	15.32	15.23	15.23	13,277	-0.13(-0.85%)
Jun 15, 2017	15.21	15.36	15.15	15.36	3,764	+0.06(+0.39%)
Jun 14, 2017	15.47	15.47	15.30	15.30	1,216	-0.10(-0.65%)
Jun 13, 2017	15.41	15.43	15.39	15.40	9,323	+0.03(+0.20%)
Jun 12, 2017	15.62	15.62	15.37	15.37	14,373	-0.32(-2.04%)
Jun 09, 2017	15.92	16.01	15.60	15.69	15,874	-0.19(-1.20%)
Jun 08, 2017	15.78	15.89	15.78	15.88	3,872	+0.09(+0.57%)
Jun 07, 2017	15.79	15.82	15.78	15.79	4,317	-0.01(-0.06%)
Jun 06, 2017	15.98	15.98	15.80	15.80	15,603	-0.13(-0.82%)
Jun 05, 2017	15.98	16.03	15.88	15.93	10,068	-0.02(-0.13%)
Jun 02, 2017	15.98	16.04	15.89	15.95	4,102	-0.04(-0.25%)
Jun 01, 2017	15.69	15.99	15.69	15.99	2,290	+0.38(+2.43%)
May 31, 2017	15.58	15.61	15.55	15.61	2,686	+0.06(+0.39%)
May 30, 2017	15.56	15.56	15.50	15.55	2,098	-0.01(-0.06%)
May 26, 2017		15.56	15.56	15.56	151	-0.10(-0.64%)
May 25, 2017	15.56	15.67	15.54	15.66	2,431	+0.24(+1.56%)
May 24, 2017	15.50	15.50	15.42	15.42	4,195	-0.09(-0.58%)
May 23, 2017	15.48	15.52	15.47	15.51	4,833	+0.26(+1.70%)
May 19, 2017	15.22	15.25	15.21	15.25	1,893	+0.02(+0.13%)
May 18, 2017	15.04	15.23	15.04	15.23	11,621	+0.18(+1.20%)
May 17, 2017	15.41	15.41	15.05	15.05	59,239	-0.45(-2.90%)
May 16, 2017	15.39	15.55	15.39	15.50	12,517	+0.11(+0.71%)
May 15, 2017	15.32	15.45	15.32	15.39	2,463	+0.12(+0.79%)
May 12, 2017	15.30	15.30	15.27	15.27	923	-0.11(-0.72%)
May 11, 2017	15.38	15.38	15.38	15.38	5,604	-0.05(-0.32%)
May 10, 2017	15.35	15.43	15.33	15.43	2,712	+0.09(+0.59%)
May 09, 2017	15.46	15.46	15.30	15.34	11,535	-0.24(-1.54%)
May 08, 2017	15.57	15.60	15.57	15.58	1,805	+0.04(+0.26%)
May 05, 2017	15.49	15.58	15.49	15.54	6,680	+0.07(+0.45%)
May 04, 2017	15.35	15.49	15.35	15.47	3,777	+0.12(+0.78%)
May 03, 2017	15.42	15.46	15.33	15.35	9,759	-0.15(-0.97%)
May 02, 2017	15.39	15.53	15.39	15.50	4,230	+0.17(+1.11%)

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.