Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.92	13.93	13.89	13.90	874,162	-0.01(-0.05%)
Jul 28, 2017	13.90	13.92	13.89	13.91	1,839,387	+0.03(+0.20%)
Jul 27, 2017	13.89	13.90	13.86	13.88	2,705,742	+0.00(+0.00%)
Jul 26, 2017	13.86	13.89	13.84	13.88	3,331,825	+0.02(+0.15%)
Jul 25, 2017	13.87	13.87	13.84	13.86	1,090,741	-0.01(-0.05%)
Jul 24, 2017	13.86	13.86	13.85	13.86	746,772	+0.02(+0.15%)
Jul 21, 2017	13.85	13.86	13.83	13.84	913,827	+0.00(+0.03%)
Jul 20, 2017	13.83	13.85	13.83	13.84	1,735,522	+0.02(+0.15%)
Jul 19, 2017	13.81	13.83	13.80	13.82	1,325,952	+0.01(+0.10%)
Jul 18, 2017	13.79	13.82	13.78	13.81	1,144,595	+0.01(+0.05%)
Jul 17, 2017	13.80	13.80	13.78	13.80	723,304	+0.01(+0.05%)
Jul 14, 2017	13.79	13.80	13.77	13.79	910,134	+0.01(+0.10%)
Jul 13, 2017	13.78	13.81	13.76	13.78	565,668	+0.00(+0.00%)
Jul 12, 2017	13.77	13.78	13.76	13.78	1,253,985	+0.02(+0.15%)
Jul 11, 2017	13.77	13.79	13.75	13.76	630,842	-0.02(-0.15%)
Jul 10, 2017	13.78	13.80	13.77	13.78	801,222	+0.00(+0.00%)
Jul 07, 2017	13.79	13.81	13.75	13.78	1,004,084	-0.01(-0.05%)
Jul 06, 2017	13.78	13.81	13.75	13.79	1,361,993	+0.02(+0.15%)
Jul 05, 2017	13.76	13.81	13.75	13.76	1,468,167	+0.01(+0.05%)
Jul 03, 2017	13.76	13.76	13.73	13.76	443,769	+0.01(+0.10%)
Jun 30, 2017	13.73	13.75	13.71	13.74	2,904,987	+0.02(+0.15%)
Jun 29, 2017	13.72	13.74	13.69	13.72	1,302,498	-0.01(-0.05%)
Jun 28, 2017	13.72	13.74	13.72	13.73	1,778,167	+0.04(+0.30%)
Jun 27, 2017	13.72	13.73	13.68	13.69	1,310,774	-0.03(-0.20%)
Jun 26, 2017	13.71	13.72	13.69	13.72	1,493,425	+0.02(+0.15%)
Jun 23, 2017	13.70	13.70	13.68	13.70	696,428	+0.01(+0.05%)
Jun 22, 2017	13.75	13.77	13.67	13.69	1,017,032	+0.01(+0.06%)
Jun 21, 2017	13.67	13.69	13.67	13.68	2,580,930	+0.02(+0.15%)
Jun 20, 2017	13.65	13.67	13.65	13.66	716,110	+0.00(+0.00%)
Jun 19, 2017	13.64	13.67	13.64	13.66	577,255	+0.02(+0.13%)
Jun 16, 2017	13.66	13.66	13.64	13.64	637,076	-0.00(-0.02%)
Jun 15, 2017	13.63	13.65	13.60	13.65	1,299,726	+0.02(+0.15%)
Jun 14, 2017	13.61	13.63	13.59	13.63	851,197	+0.02(+0.15%)
Jun 13, 2017	13.59	13.61	13.58	13.61	533,237	+0.02(+0.15%)
Jun 12, 2017	13.58	13.61	13.58	13.58	646,136	+0.00(+0.00%)
Jun 09, 2017	13.61	13.61	13.58	13.58	667,886	-0.02(-0.15%)
Jun 08, 2017	13.61	13.62	13.59	13.61	687,140	+0.01(+0.05%)
Jun 07, 2017	13.61	13.63	13.59	13.60	861,401	-0.01(-0.05%)
Jun 06, 2017	13.60	13.63	13.57	13.61	1,489,264	+0.00(+0.00%)
Jun 05, 2017	13.58	13.61	13.58	13.61	712,206	+0.02(+0.15%)
Jun 02, 2017	13.58	13.60	13.58	13.58	687,790	+0.01(+0.05%)
Jun 01, 2017	13.57	13.60	13.56	13.58	1,325,979	+0.00(+0.00%)
May 31, 2017	13.57	13.58	13.54	13.58	782,099	+0.01(+0.08%)
May 30, 2017	13.56	13.57	13.55	13.57	844,175	+0.00(+0.03%)
May 26, 2017	13.54	13.56	13.54	13.56	903,610	+0.03(+0.25%)
May 25, 2017	13.54	13.56	13.52	13.53	883,852	-0.01(-0.05%)
May 24, 2017	13.54	13.54	13.51	13.54	618,192	-0.01(-0.05%)
May 23, 2017	13.54	13.55	13.53	13.54	1,033,267	+0.02(+0.15%)
May 22, 2017	13.52	13.54	13.51	13.52	952,037	+0.03(+0.20%)
May 19, 2017	13.52	13.52	13.49	13.50	879,851	-0.01(-0.08%)
May 18, 2017	13.52	13.52	13.50	13.51	1,925,800	-0.02(-0.13%)
May 17, 2017	13.53	13.53	13.50	13.52	993,953	-0.01(-0.05%)
May 16, 2017	13.52	13.54	13.49	13.53	1,427,905	+0.02(+0.15%)
May 15, 2017	13.50	13.54	13.50	13.51	911,642	+0.01(+0.05%)
May 12, 2017	13.50	13.51	13.47	13.50	602,829	+0.01(+0.10%)
May 11, 2017	13.47	13.50	13.47	13.49	812,734	+0.02(+0.15%)
May 10, 2017	13.46	13.49	13.46	13.47	914,962	+0.01(+0.05%)
May 09, 2017	13.47	13.50	13.46	13.46	1,024,916	-0.01(-0.05%)
May 08, 2017	13.47	13.47	13.44	13.47	847,304	+0.01(+0.05%)
May 05, 2017	13.45	13.46	13.43	13.46	1,484,442	+0.01(+0.10%)
May 04, 2017	13.46	13.46	13.40	13.45	1,401,618	+0.01(+0.05%)
May 03, 2017	13.43	13.45	13.43	13.44	774,192	+0.01(+0.05%)
May 02, 2017	13.43	13.43	13.41	13.43	954,786	+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.