Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.03	14.03	13.95	13.98	1,373	+0.05(+0.36%)
Jul 28, 2017	13.98	13.98	13.92	13.93	7,109	-0.11(-0.78%)
Jul 27, 2017	13.97	14.09	13.97	14.04	5,737	+0.01(+0.07%)
Jul 26, 2017	14.24	14.24	13.95	14.03	10,134	-0.12(-0.85%)
Jul 25, 2017	14.15	14.18	14.15	14.15	665	+0.05(+0.32%)
Jul 24, 2017	14.07	14.13	14.07	14.10	3,051	+0.02(+0.17%)
Jul 21, 2017	14.14	14.14	14.08	14.08	2,310	-0.13(-0.92%)
Jul 20, 2017	14.18	14.22	14.18	14.21	2,319	-0.11(-0.77%)
Jul 19, 2017	14.26	14.32	14.23	14.32	19,741	+0.09(+0.63%)
Jul 18, 2017	14.24	14.24	14.21	14.23	9,250	-0.09(-0.61%)
Jul 17, 2017	14.30	14.33	14.30	14.32	6,520	-0.07(-0.50%)
Jul 14, 2017	14.40	14.41	14.37	14.39	110,758	-0.16(-1.10%)
Jul 13, 2017	14.54	14.55	14.49	14.55	11,959	+0.00(+0.00%)
Jul 12, 2017	14.50	14.55	14.46	14.55	28,969	+0.05(+0.34%)
Jul 11, 2017	14.58	14.64	14.50	14.50	7,398	-0.01(-0.07%)
Jul 10, 2017	14.64	14.64	14.51	14.51	19,252	-0.13(-0.89%)
Jul 07, 2017	14.54	14.68	14.54	14.64	7,820	+0.29(+2.02%)
Jul 06, 2017	14.47	14.47	14.34	14.35	16,437	-0.07(-0.49%)
Jul 05, 2017	14.56	14.65	14.09	14.42	19,841	-0.04(-0.28%)
Jul 03, 2017	14.40	14.47	14.40	14.46	32,445	+0.24(+1.69%)
Jun 30, 2017	14.20	14.23	14.19	14.22	9,523	+0.04(+0.28%)
Jun 29, 2017	14.22	14.22	14.16	14.18	5,515	+0.02(+0.14%)
Jun 28, 2017	14.14	14.16	14.11	14.16	7,776	-0.01(-0.07%)
Jun 27, 2017	14.13	14.17	14.12	14.17	11,742	-0.04(-0.28%)
Jun 26, 2017	14.18	14.21	14.17	14.21	1,988	+0.16(+1.10%)
Jun 23, 2017	14.05	14.07	14.04	14.05	12,125	-0.06(-0.46%)
Jun 22, 2017	14.09	14.14	14.09	14.12	4,385	-0.04(-0.28%)
Jun 21, 2017	14.19	14.20	14.15	14.16	10,708	-0.04(-0.28%)
Jun 20, 2017	14.17	14.23	14.16	14.20	14,997	+0.00(+0.00%)
Jun 19, 2017	14.13	14.20	14.13	14.20	11,151	+0.13(+0.92%)
Jun 16, 2017	14.07	14.07	14.06	14.07	803	+0.01(+0.04%)
Jun 15, 2017	14.06	14.11	14.06	14.06	1,334	+0.06(+0.46%)
Jun 14, 2017	13.78	14.00	13.78	14.00	18,230	+0.04(+0.29%)
Jun 13, 2017	14.00	14.00	13.92	13.96	137,592	+0.03(+0.22%)
Jun 12, 2017	13.95	13.95	13.92	13.93	8,312	+0.03(+0.22%)
Jun 09, 2017	13.94	13.94	13.87	13.90	17,318	+0.13(+0.94%)
Jun 08, 2017	13.72	13.88	13.72	13.77	19,180	+0.06(+0.44%)
Jun 07, 2017	13.70	13.77	13.62	13.71	22,562	+0.09(+0.66%)
Jun 06, 2017	13.60	13.66	13.60	13.62	18,168	-0.14(-1.05%)
Jun 05, 2017	13.76	13.80	13.74	13.76	9,030	-0.03(-0.23%)
Jun 02, 2017	13.85	13.85	13.78	13.80	2,445	-0.12(-0.89%)
Jun 01, 2017	13.93	13.97	13.91	13.92	4,808	+0.04(+0.29%)
May 31, 2017	13.90	13.93	13.85	13.88	2,745	-0.06(-0.43%)
May 30, 2017	13.95	13.97	13.94	13.94	8,375	+0.03(+0.22%)
May 26, 2017	13.90	13.93	13.88	13.91	14,933	-0.12(-0.86%)
May 25, 2017	14.03	14.06	14.01	14.03	9,398	+0.03(+0.21%)
May 24, 2017	14.08	14.09	14.00	14.00	2,283	-0.01(-0.07%)
May 23, 2017	13.97	14.01	13.97	14.01	1,201	+0.03(+0.24%)
May 22, 2017	14.00	14.00	13.98	13.98	1,325	-0.05(-0.38%)
May 19, 2017	14.05	14.08	14.03	14.03	952	-0.07(-0.50%)
May 18, 2017	13.96	14.10	13.96	14.10	2,017	+0.12(+0.86%)
May 17, 2017	14.04	14.04	13.96	13.98	10,586	-0.25(-1.78%)
May 16, 2017	14.27	14.27	14.19	14.23	10,541	-0.07(-0.47%)
May 15, 2017	14.27	14.30	14.24	14.30	2,480	-0.02(-0.14%)
May 12, 2017	14.30	14.35	14.29	14.32	111,702	-0.07(-0.49%)
May 11, 2017	14.38	14.39	14.36	14.39	1,181	-0.01(-0.07%)
May 10, 2017	14.38	14.45	14.36	14.40	3,208	-0.05(-0.35%)
May 09, 2017	14.43	14.47	14.41	14.45	5,064	+0.11(+0.77%)
May 08, 2017	14.31	14.34	14.31	14.34	4,096	+0.04(+0.27%)
May 05, 2017	14.33	14.36	14.29	14.30	9,712	-0.05(-0.34%)
May 04, 2017	14.32	14.37	14.31	14.35	24,051	+0.23(+1.63%)
May 03, 2017	14.08	14.14	14.08	14.12	5,918	+0.10(+0.71%)
May 02, 2017	14.06	14.06	14.02	14.02	1,770	-0.02(-0.14%)

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.