Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.99	14.00	13.96	13.97	869,704	-0.01(-0.05%)
Jul 28, 2017	13.97	13.99	13.96	13.98	1,830,005	+0.03(+0.20%)
Jul 27, 2017	13.96	13.97	13.93	13.95	2,691,941	+0.00(+0.00%)
Jul 26, 2017	13.94	13.96	13.92	13.95	3,314,831	+0.02(+0.15%)
Jul 25, 2017	13.94	13.94	13.92	13.93	1,085,177	-0.01(-0.05%)
Jul 24, 2017	13.93	13.94	13.92	13.94	742,963	+0.02(+0.15%)
Jul 21, 2017	13.92	13.93	13.90	13.92	909,166	+0.00(+0.03%)
Jul 20, 2017	13.90	13.92	13.90	13.91	1,726,669	+0.02(+0.15%)
Jul 19, 2017	13.88	13.90	13.88	13.89	1,319,188	+0.01(+0.10%)
Jul 18, 2017	13.86	13.89	13.85	13.88	1,138,756	+0.01(+0.05%)
Jul 17, 2017	13.87	13.87	13.85	13.87	719,615	+0.01(+0.05%)
Jul 14, 2017	13.86	13.87	13.84	13.86	905,492	+0.01(+0.10%)
Jul 13, 2017	13.85	13.88	13.83	13.85	562,782	+0.00(+0.00%)
Jul 12, 2017	13.84	13.85	13.83	13.85	1,247,588	+0.02(+0.15%)
Jul 11, 2017	13.84	13.86	13.82	13.83	627,625	-0.02(-0.15%)
Jul 10, 2017	13.85	13.87	13.84	13.85	797,135	+0.00(+0.00%)
Jul 07, 2017	13.86	13.88	13.82	13.85	998,962	-0.01(-0.05%)
Jul 06, 2017	13.85	13.88	13.82	13.86	1,355,046	+0.02(+0.15%)
Jul 05, 2017	13.83	13.88	13.82	13.83	1,460,678	+0.01(+0.05%)
Jul 03, 2017	13.83	13.83	13.80	13.83	441,506	+0.01(+0.10%)
Jun 30, 2017	13.80	13.82	13.78	13.81	2,890,169	+0.02(+0.15%)
Jun 29, 2017	13.79	13.81	13.76	13.79	1,295,854	-0.01(-0.05%)
Jun 28, 2017	13.79	13.81	13.79	13.80	1,769,097	+0.04(+0.30%)
Jun 27, 2017	13.79	13.80	13.75	13.76	1,304,087	-0.03(-0.20%)
Jun 26, 2017	13.78	13.79	13.76	13.79	1,485,807	+0.02(+0.15%)
Jun 23, 2017	13.77	13.77	13.75	13.77	692,875	+0.01(+0.05%)
Jun 22, 2017	13.82	13.84	13.74	13.76	1,011,844	+0.01(+0.06%)
Jun 21, 2017	13.74	13.76	13.74	13.75	2,567,765	+0.02(+0.15%)
Jun 20, 2017	13.72	13.74	13.72	13.73	712,457	+0.00(+0.00%)
Jun 19, 2017	13.71	13.74	13.71	13.73	574,311	+0.02(+0.13%)
Jun 16, 2017	13.73	13.73	13.71	13.71	633,826	-0.00(-0.03%)
Jun 15, 2017	13.70	13.72	13.67	13.72	1,293,096	+0.02(+0.15%)
Jun 14, 2017	13.68	13.70	13.66	13.70	846,855	+0.02(+0.15%)
Jun 13, 2017	13.66	13.68	13.65	13.67	530,517	+0.02(+0.15%)
Jun 12, 2017	13.65	13.68	13.65	13.65	642,840	+0.00(+0.00%)
Jun 09, 2017	13.67	13.68	13.65	13.65	664,479	-0.02(-0.15%)
Jun 08, 2017	13.68	13.69	13.66	13.67	683,635	+0.01(+0.05%)
Jun 07, 2017	13.68	13.70	13.66	13.67	857,007	-0.01(-0.05%)
Jun 06, 2017	13.67	13.70	13.64	13.67	1,481,667	+0.00(+0.00%)
Jun 05, 2017	13.65	13.67	13.65	13.67	708,573	+0.02(+0.15%)
Jun 02, 2017	13.65	13.67	13.65	13.65	684,281	+0.01(+0.05%)
Jun 01, 2017	13.64	13.67	13.63	13.65	1,319,215	+0.00(+0.00%)
May 31, 2017	13.64	13.65	13.61	13.65	778,110	+0.01(+0.08%)
May 30, 2017	13.63	13.64	13.62	13.64	839,869	+0.00(+0.03%)
May 26, 2017	13.61	13.63	13.61	13.63	899,000	+0.03(+0.25%)
May 25, 2017	13.61	13.63	13.59	13.60	879,343	-0.01(-0.05%)
May 24, 2017	13.61	13.61	13.58	13.61	615,039	-0.01(-0.05%)
May 23, 2017	13.61	13.62	13.60	13.61	1,027,996	+0.02(+0.15%)
May 22, 2017	13.59	13.61	13.58	13.59	947,181	+0.03(+0.20%)
May 19, 2017	13.59	13.59	13.56	13.56	875,363	-0.01(-0.08%)
May 18, 2017	13.59	13.59	13.56	13.57	1,915,977	-0.02(-0.13%)
May 17, 2017	13.60	13.60	13.57	13.59	988,883	-0.01(-0.05%)
May 16, 2017	13.59	13.61	13.56	13.60	1,420,622	+0.02(+0.15%)
May 15, 2017	13.57	13.61	13.56	13.58	906,992	+0.01(+0.05%)
May 12, 2017	13.56	13.58	13.54	13.57	599,754	+0.01(+0.10%)
May 11, 2017	13.54	13.57	13.54	13.56	808,588	+0.02(+0.15%)
May 10, 2017	13.53	13.56	13.53	13.54	910,295	+0.01(+0.05%)
May 09, 2017	13.54	13.56	13.53	13.53	1,019,688	-0.01(-0.05%)
May 08, 2017	13.54	13.54	13.51	13.54	842,982	+0.01(+0.05%)
May 05, 2017	13.52	13.53	13.50	13.53	1,476,870	+0.01(+0.10%)
May 04, 2017	13.53	13.53	13.47	13.52	1,394,468	+0.01(+0.05%)
May 03, 2017	13.50	13.52	13.50	13.51	770,242	+0.01(+0.05%)
May 02, 2017	13.50	13.50	13.48	13.50	949,916	+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.