Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.71	13.72	13.69	13.69	887,312	-0.01(-0.05%)
Jul 28, 2017	13.69	13.71	13.69	13.70	1,867,055	+0.03(+0.20%)
Jul 27, 2017	13.69	13.69	13.65	13.67	2,746,442	+0.00(+0.00%)
Jul 26, 2017	13.66	13.68	13.64	13.67	3,381,943	+0.02(+0.15%)
Jul 25, 2017	13.67	13.67	13.64	13.65	1,107,148	-0.01(-0.05%)
Jul 24, 2017	13.65	13.66	13.65	13.66	758,005	+0.02(+0.15%)
Jul 21, 2017	13.65	13.66	13.62	13.64	927,573	+0.00(+0.03%)
Jul 20, 2017	13.62	13.65	13.62	13.63	1,761,601	+0.02(+0.15%)
Jul 19, 2017	13.60	13.63	13.60	13.61	1,345,876	+0.01(+0.10%)
Jul 18, 2017	13.59	13.62	13.57	13.60	1,161,794	+0.01(+0.05%)
Jul 17, 2017	13.59	13.59	13.57	13.59	734,173	+0.01(+0.05%)
Jul 14, 2017	13.59	13.59	13.57	13.59	923,810	+0.01(+0.10%)
Jul 13, 2017	13.57	13.60	13.56	13.57	574,168	+0.00(+0.00%)
Jul 12, 2017	13.57	13.57	13.56	13.57	1,272,828	+0.02(+0.15%)
Jul 11, 2017	13.57	13.58	13.55	13.55	640,322	-0.02(-0.15%)
Jul 10, 2017	13.57	13.59	13.57	13.57	813,261	+0.00(+0.00%)
Jul 07, 2017	13.58	13.61	13.55	13.57	1,019,172	-0.01(-0.05%)
Jul 06, 2017	13.57	13.61	13.55	13.58	1,382,459	+0.02(+0.15%)
Jul 05, 2017	13.56	13.60	13.55	13.56	1,490,229	+0.01(+0.05%)
Jul 03, 2017	13.55	13.55	13.53	13.55	450,438	+0.01(+0.10%)
Jun 30, 2017	13.53	13.54	13.51	13.54	2,948,639	+0.02(+0.15%)
Jun 29, 2017	13.51	13.53	13.49	13.52	1,322,070	-0.01(-0.05%)
Jun 28, 2017	13.51	13.53	13.51	13.53	1,804,887	+0.04(+0.30%)
Jun 27, 2017	13.52	13.53	13.47	13.49	1,330,470	-0.03(-0.20%)
Jun 26, 2017	13.51	13.52	13.49	13.51	1,515,866	+0.02(+0.15%)
Jun 23, 2017	13.49	13.49	13.48	13.49	706,893	+0.01(+0.05%)
Jun 22, 2017	13.55	13.57	13.47	13.49	1,032,314	+0.01(+0.07%)
Jun 21, 2017	13.46	13.48	13.46	13.48	2,619,766	+0.02(+0.15%)
Jun 20, 2017	13.45	13.46	13.44	13.46	726,886	+0.00(+0.00%)
Jun 19, 2017	13.44	13.46	13.44	13.46	585,941	+0.02(+0.13%)
Jun 16, 2017	13.46	13.46	13.44	13.44	646,662	-0.00(-0.03%)
Jun 15, 2017	13.42	13.45	13.40	13.44	1,319,283	+0.02(+0.15%)
Jun 14, 2017	13.41	13.42	13.39	13.42	864,005	+0.02(+0.15%)
Jun 13, 2017	13.39	13.41	13.38	13.40	541,260	+0.02(+0.15%)
Jun 12, 2017	13.38	13.41	13.38	13.38	655,859	+0.00(+0.00%)
Jun 09, 2017	13.40	13.41	13.38	13.38	677,936	-0.02(-0.15%)
Jun 08, 2017	13.41	13.42	13.39	13.40	697,480	+0.01(+0.05%)
Jun 07, 2017	13.41	13.42	13.39	13.40	874,363	-0.01(-0.05%)
Jun 06, 2017	13.40	13.42	13.37	13.40	1,511,674	+0.00(+0.00%)
Jun 05, 2017	13.38	13.40	13.38	13.40	722,923	+0.02(+0.15%)
Jun 02, 2017	13.38	13.40	13.38	13.38	698,139	+0.01(+0.05%)
Jun 01, 2017	13.37	13.40	13.36	13.38	1,345,931	+0.00(+0.00%)
May 31, 2017	13.37	13.38	13.34	13.38	793,868	+0.01(+0.08%)
May 30, 2017	13.36	13.37	13.35	13.37	856,878	+0.00(+0.03%)
May 26, 2017	13.34	13.36	13.34	13.36	917,207	+0.03(+0.25%)
May 25, 2017	13.34	13.36	13.32	13.33	897,151	-0.01(-0.05%)
May 24, 2017	13.34	13.34	13.31	13.34	627,494	-0.01(-0.05%)
May 23, 2017	13.34	13.35	13.33	13.34	1,048,815	+0.02(+0.16%)
May 22, 2017	13.32	13.34	13.31	13.32	966,387	+0.03(+0.20%)
May 19, 2017	13.32	13.32	13.29	13.29	893,113	-0.01(-0.08%)
May 18, 2017	13.32	13.32	13.29	13.31	1,954,827	-0.02(-0.13%)
May 17, 2017	13.33	13.33	13.30	13.32	1,008,935	-0.01(-0.05%)
May 16, 2017	13.32	13.34	13.29	13.33	1,449,428	+0.02(+0.15%)
May 15, 2017	13.30	13.33	13.29	13.31	925,383	+0.01(+0.05%)
May 12, 2017	13.29	13.31	13.27	13.30	611,916	+0.01(+0.10%)
May 11, 2017	13.27	13.30	13.27	13.29	824,984	+0.02(+0.15%)
May 10, 2017	13.26	13.29	13.26	13.27	928,753	+0.01(+0.05%)
May 09, 2017	13.27	13.29	13.26	13.26	1,040,364	-0.01(-0.05%)
May 08, 2017	13.27	13.27	13.24	13.27	860,075	+0.01(+0.05%)
May 05, 2017	13.25	13.26	13.23	13.26	1,506,817	+0.01(+0.10%)
May 04, 2017	13.26	13.26	13.20	13.25	1,422,744	+0.01(+0.05%)
May 03, 2017	13.23	13.25	13.23	13.24	785,861	+0.01(+0.05%)
May 02, 2017	13.23	13.23	13.21	13.23	969,178	+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.