Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.99	14.00	13.96	13.97	869,792	-0.01(-0.05%)
Jul 28, 2017	13.97	13.99	13.96	13.98	1,830,190	+0.03(+0.20%)
Jul 27, 2017	13.96	13.97	13.93	13.95	2,692,214	+0.00(+0.00%)
Jul 26, 2017	13.93	13.96	13.91	13.95	3,315,166	+0.02(+0.15%)
Jul 25, 2017	13.94	13.94	13.91	13.93	1,085,287	-0.01(-0.05%)
Jul 24, 2017	13.93	13.93	13.92	13.93	743,038	+0.02(+0.15%)
Jul 21, 2017	13.92	13.93	13.90	13.91	909,258	+0.00(+0.03%)
Jul 20, 2017	13.90	13.92	13.90	13.91	1,726,844	+0.02(+0.15%)
Jul 19, 2017	13.88	13.90	13.87	13.89	1,319,322	+0.01(+0.10%)
Jul 18, 2017	13.86	13.89	13.85	13.88	1,138,872	+0.01(+0.05%)
Jul 17, 2017	13.87	13.87	13.85	13.87	719,688	+0.01(+0.05%)
Jul 14, 2017	13.86	13.87	13.84	13.86	905,583	+0.01(+0.10%)
Jul 13, 2017	13.85	13.88	13.83	13.85	562,839	+0.00(+0.00%)
Jul 12, 2017	13.84	13.85	13.83	13.85	1,247,715	+0.02(+0.15%)
Jul 11, 2017	13.84	13.85	13.82	13.83	627,688	-0.02(-0.15%)
Jul 10, 2017	13.85	13.87	13.84	13.85	797,215	+0.00(+0.00%)
Jul 07, 2017	13.85	13.88	13.82	13.85	999,064	-0.01(-0.05%)
Jul 06, 2017	13.85	13.88	13.82	13.85	1,355,183	+0.02(+0.15%)
Jul 05, 2017	13.83	13.88	13.82	13.83	1,460,826	+0.01(+0.05%)
Jul 03, 2017	13.83	13.83	13.80	13.83	441,551	+0.01(+0.10%)
Jun 30, 2017	13.80	13.82	13.78	13.81	2,890,462	+0.02(+0.15%)
Jun 29, 2017	13.79	13.81	13.76	13.79	1,295,986	-0.01(-0.05%)
Jun 28, 2017	13.79	13.81	13.79	13.80	1,769,277	+0.04(+0.30%)
Jun 27, 2017	13.79	13.80	13.74	13.76	1,304,220	-0.03(-0.20%)
Jun 26, 2017	13.78	13.79	13.76	13.79	1,485,958	+0.02(+0.15%)
Jun 23, 2017	13.76	13.76	13.75	13.76	692,946	+0.01(+0.05%)
Jun 22, 2017	13.82	13.84	13.74	13.76	1,011,947	+0.01(+0.06%)
Jun 21, 2017	13.74	13.76	13.74	13.75	2,568,025	+0.02(+0.15%)
Jun 20, 2017	13.72	13.74	13.71	13.73	712,530	+0.00(+0.00%)
Jun 19, 2017	13.71	13.74	13.71	13.73	574,369	+0.02(+0.13%)
Jun 16, 2017	13.73	13.73	13.71	13.71	633,891	-0.00(-0.03%)
Jun 15, 2017	13.69	13.72	13.67	13.71	1,293,227	+0.02(+0.15%)
Jun 14, 2017	13.68	13.69	13.66	13.69	846,941	+0.02(+0.15%)
Jun 13, 2017	13.66	13.68	13.65	13.67	530,570	+0.02(+0.15%)
Jun 12, 2017	13.65	13.68	13.65	13.65	642,905	+0.00(+0.00%)
Jun 09, 2017	13.67	13.68	13.65	13.65	664,546	-0.02(-0.15%)
Jun 08, 2017	13.68	13.69	13.66	13.67	683,704	+0.01(+0.05%)
Jun 07, 2017	13.68	13.69	13.66	13.67	857,094	-0.01(-0.05%)
Jun 06, 2017	13.67	13.69	13.64	13.67	1,481,818	+0.00(+0.00%)
Jun 05, 2017	13.65	13.67	13.65	13.67	708,645	+0.02(+0.15%)
Jun 02, 2017	13.65	13.67	13.65	13.65	684,351	+0.01(+0.05%)
Jun 01, 2017	13.64	13.67	13.63	13.65	1,319,349	+0.00(+0.00%)
May 31, 2017	13.64	13.65	13.61	13.65	778,189	+0.01(+0.08%)
May 30, 2017	13.63	13.64	13.62	13.64	839,954	+0.00(+0.02%)
May 26, 2017	13.60	13.63	13.60	13.63	899,092	+0.03(+0.25%)
May 25, 2017	13.60	13.63	13.59	13.60	879,433	-0.01(-0.05%)
May 24, 2017	13.60	13.61	13.57	13.60	615,101	-0.01(-0.05%)
May 23, 2017	13.60	13.62	13.60	13.61	1,028,101	+0.02(+0.15%)
May 22, 2017	13.58	13.61	13.58	13.59	947,277	+0.03(+0.20%)
May 19, 2017	13.58	13.59	13.56	13.56	875,452	-0.01(-0.08%)
May 18, 2017	13.58	13.59	13.56	13.57	1,916,171	-0.02(-0.13%)
May 17, 2017	13.60	13.60	13.57	13.59	988,984	-0.01(-0.05%)
May 16, 2017	13.58	13.61	13.56	13.60	1,420,766	+0.02(+0.15%)
May 15, 2017	13.57	13.60	13.56	13.58	907,084	+0.01(+0.05%)
May 12, 2017	13.56	13.58	13.54	13.57	599,815	+0.01(+0.10%)
May 11, 2017	13.54	13.57	13.54	13.56	808,670	+0.02(+0.15%)
May 10, 2017	13.53	13.56	13.53	13.54	910,387	+0.01(+0.05%)
May 09, 2017	13.54	13.56	13.53	13.53	1,019,791	-0.01(-0.05%)
May 08, 2017	13.54	13.54	13.51	13.54	843,067	+0.01(+0.05%)
May 05, 2017	13.52	13.53	13.49	13.53	1,477,020	+0.01(+0.10%)
May 04, 2017	13.53	13.53	13.47	13.52	1,394,610	+0.01(+0.05%)
May 03, 2017	13.50	13.52	13.50	13.51	770,321	+0.01(+0.05%)
May 02, 2017	13.49	13.50	13.48	13.50	950,012	+0.01(+0.10%)

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.