Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	13.81	13.83	13.80	13.82	87,166	+0.00(+0.00%)
Jul 28, 2016	13.84	13.84	13.81	13.82	719,196	+0.00(+0.00%)
Jul 27, 2016	13.82	13.85	13.81	13.82	81,144	-0.01(-0.05%)
Jul 26, 2016	13.81	13.84	13.81	13.83	76,816	+0.02(+0.13%)
Jul 25, 2016	13.81	13.84	13.80	13.81	875,247	-0.00(-0.03%)
Jul 22, 2016	13.82	13.87	13.81	13.81	157,813	-0.01(-0.05%)
Jul 21, 2016	13.81	13.85	13.80	13.82	95,291	+0.01(+0.11%)
Jul 20, 2016	13.81	13.82	13.79	13.81	88,764	+0.02(+0.16%)
Jul 19, 2016	13.78	13.80	13.78	13.78	174,078	-0.01(-0.11%)
Jul 18, 2016	13.77	13.82	13.76	13.80	166,108	+0.04(+0.32%)
Jul 15, 2016	13.76	13.78	13.76	13.76	94,689	-0.02(-0.15%)
Jul 14, 2016	13.77	13.78	13.75	13.78	69,287	+0.06(+0.43%)
Jul 13, 2016	13.75	13.75	13.71	13.72	452,454	+0.01(+0.05%)
Jul 12, 2016	13.72	13.73	13.71	13.71	80,247	+0.01(+0.11%)
Jul 11, 2016	13.71	13.72	13.68	13.69	76,617	+0.02(+0.16%)
Jul 08, 2016		13.71	13.66	13.67	57,878	+0.02(+0.16%)
Jul 07, 2016	13.63	13.65	13.61	13.65	56,671	+0.00(+0.00%)
Jul 06, 2016				13.65	74,450	+0.03(+0.22%)
Jul 05, 2016	13.60	13.64	13.60	13.62	64,265	+0.00(+0.00%)
Jul 01, 2016		13.62	13.62	13.62	0	+0.01(+0.05%)
Jun 30, 2016	13.61	13.63	13.59	13.61	2,158,276	+0.01(+0.11%)
Jun 29, 2016	13.58	13.61	13.55	13.60	79,247	+0.03(+0.22%)
Jun 28, 2016	13.53	13.58	13.52	13.57	109,653	+0.04(+0.27%)
Jun 27, 2016	13.56	13.57	13.52	13.53	181,563	-0.09(-0.65%)
Jun 24, 2016	13.58	13.67	13.54	13.62	126,937	-0.04(-0.32%)
Jun 23, 2016	13.63	13.69	13.63	13.67	101,219	+0.02(+0.16%)
Jun 22, 2016	13.64	13.66	13.62	13.64	3,853,145	+0.01(+0.11%)
Jun 21, 2016	13.62	13.66	13.61	13.63	87,159	+0.04(+0.27%)
Jun 20, 2016	13.61	13.64	13.59	13.59	145,004	-0.01(-0.05%)
Jun 17, 2016	13.64	13.68	13.60	13.60	79,317	-0.04(-0.27%)
Jun 16, 2016	13.61	13.64	13.60	13.64	80,852	+0.00(+0.00%)
Jun 15, 2016	13.66	13.66	13.63	13.64	112,524	-0.02(-0.14%)
Jun 14, 2016	13.66	13.67	13.66	13.66	84,737	-0.01(-0.05%)
Jun 13, 2016	13.67	13.69	13.66	13.66	103,745	-0.01(-0.05%)
Jun 10, 2016	13.68	13.70	13.66	13.67	76,334	-0.01(-0.05%)
Jun 09, 2016	13.67	13.69	13.66	13.68	75,289	-0.01(-0.05%)
Jun 08, 2016	13.66	13.69	13.66	13.68	70,593	+0.01(+0.11%)
Jun 07, 2016	13.66	13.69	13.66	13.67	116,420	-0.02(-0.16%)
Jun 06, 2016	13.66	13.69	13.66	13.69	84,248	+0.02(+0.16%)
Jun 03, 2016	13.68	13.69	13.65	13.67	209,360	+0.00(+0.03%)
Jun 02, 2016	13.67	13.67	13.66	13.67	61,649	-0.01(-0.08%)
Jun 01, 2016	13.65	13.68	13.65	13.68	60,522	+0.02(+0.16%)
May 31, 2016	13.67	13.68	13.64	13.66	184,740	+0.01(+0.05%)
May 27, 2016		13.65	13.65	13.65	0	+0.00(+0.00%)
May 26, 2016	13.63	13.66	13.63	13.65	84,429	-0.01(-0.05%)
May 25, 2016	13.64	13.68	13.64	13.66	113,977	+0.01(+0.11%)
May 24, 2016	13.63	13.67	13.63	13.64	2,157,307	+0.02(+0.16%)
May 23, 2016	13.63	13.64	13.61	13.62	91,908	+0.00(+0.00%)
May 20, 2016	13.60	13.65	13.60	13.62	67,269	+0.01(+0.11%)
May 19, 2016	13.61	13.63	13.60	13.60	101,251	+0.00(+0.00%)
May 18, 2016	13.62	13.63	13.58	13.60	66,036	+0.00(+0.00%)
May 17, 2016	13.57	13.60	13.55	13.60	81,983	+0.01(+0.11%)
May 16, 2016	13.60	13.63	13.58	13.59	48,453	+0.01(+0.05%)
May 13, 2016	13.57	13.61	13.57	13.58	76,999	-0.01(-0.10%)
May 12, 2016	13.58	13.60	13.57	13.60	107,864	+0.03(+0.22%)
May 11, 2016	13.58	13.58	13.54	13.57	60,895	-0.04(-0.27%)
May 10, 2016	13.57	13.60	13.57	13.60	273,790	+0.01(+0.11%)
May 09, 2016	13.59	13.60	13.55	13.59	442,173	-0.01(-0.11%)
May 06, 2016	13.57	13.60	13.57	13.60	728,266	+0.01(+0.11%)
May 05, 2016	13.56	13.60	13.55	13.59	61,326	+0.03(+0.22%)
May 04, 2016	13.55	13.59	13.55	13.56	92,790	-0.02(-0.16%)
May 03, 2016	13.60	13.60	13.54	13.58	448,625	-0.01(-0.11%)

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.