Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.54	15.60	15.50	15.58	45,656	+0.05(+0.29%)
Jul 28, 2017	15.37	15.53	15.35	15.53	13,156	+0.12(+0.78%)
Jul 27, 2017	15.39	15.42	15.35	15.41	26,938	+0.02(+0.15%)
Jul 26, 2017	15.37	15.45	15.36	15.39	38,278	+0.01(+0.05%)
Jul 25, 2017	15.39	15.45	15.38	15.38	18,828	-0.10(-0.62%)
Jul 24, 2017	15.44	15.51	15.42	15.48	38,425	-0.02(-0.11%)
Jul 21, 2017	15.51	15.52	15.45	15.49	28,884	-0.01(-0.05%)
Jul 20, 2017	15.42	15.59	15.39	15.50	41,013	+0.08(+0.54%)
Jul 19, 2017	15.36	15.45	15.33	15.42	13,763	-0.01(-0.05%)
Jul 18, 2017	15.38	15.43	15.31	15.42	13,133	+0.03(+0.20%)
Jul 17, 2017	15.42	15.46	15.39	15.39	15,375	-0.04(-0.24%)
Jul 14, 2017	15.43	15.45	15.36	15.43	37,447	+0.11(+0.69%)
Jul 13, 2017	15.30	15.36	15.30	15.33	29,033	+0.02(+0.15%)
Jul 12, 2017	15.32	15.34	15.30	15.30	40,756	+0.00(+0.00%)
Jul 11, 2017	15.27	15.36	15.27	15.30	22,709	+0.03(+0.20%)
Jul 10, 2017	15.15	15.33	15.15	15.27	35,326	+0.06(+0.40%)
Jul 07, 2017	15.15	15.21	15.08	15.21	29,599	+0.08(+0.55%)
Jul 06, 2017	15.09	15.14	15.05	15.13	28,853	+0.01(+0.05%)
Jul 05, 2017	15.12	15.21	15.09	15.12	37,067	-0.06(-0.39%)
Jul 03, 2017	15.14	15.21	15.14	15.18	18,030	+0.07(+0.44%)
Jun 30, 2017	15.27	15.27	15.12	15.12	42,369	-0.09(-0.59%)
Jun 29, 2017	15.47	15.47	15.21	15.21	55,175	-0.23(-1.51%)
Jun 28, 2017	15.54	15.54	15.44	15.44	28,608	-0.10(-0.63%)
Jun 27, 2017	15.64	15.64	15.50	15.54	27,811	-0.11(-0.67%)
Jun 26, 2017	15.68	15.69	15.60	15.64	11,337	-0.02(-0.10%)
Jun 23, 2017	15.63	15.71	15.63	15.66	7,626	-0.01(-0.05%)
Jun 22, 2017	15.57	15.67	15.57	15.66	19,431	+0.12(+0.77%)
Jun 21, 2017	15.58	15.60	15.53	15.54	18,825	-0.04(-0.29%)
Jun 20, 2017	15.46	15.60	15.45	15.59	39,610	+0.08(+0.53%)
Jun 19, 2017	15.43	15.52	15.43	15.51	14,378	+0.11(+0.73%)
Jun 16, 2017	15.64	15.67	15.39	15.39	53,879	-0.26(-1.63%)
Jun 15, 2017	15.65	15.65	15.59	15.65	21,885	+0.06(+0.38%)
Jun 14, 2017	15.51	15.63	15.50	15.59	47,181	+0.09(+0.58%)
Jun 13, 2017	15.44	15.50	15.43	15.50	26,744	+0.06(+0.39%)
Jun 12, 2017	15.45	15.49	15.43	15.44	35,229	-0.08(-0.48%)
Jun 09, 2017	15.51	15.55	15.48	15.51	11,361	+0.00(+0.00%)
Jun 08, 2017	15.51	15.55	15.51	15.51	14,495	+0.00(+0.00%)
Jun 07, 2017	15.45	15.55	15.45	15.51	26,872	+0.06(+0.39%)
Jun 06, 2017	15.45	15.48	15.44	15.45	13,275	+0.02(+0.10%)
Jun 05, 2017	15.39	15.44	15.39	15.44	10,602	+0.02(+0.15%)
Jun 02, 2017	15.53	15.54	15.37	15.42	56,043	-0.08(-0.50%)
Jun 01, 2017	15.51	15.54	15.47	15.49	27,051	+0.06(+0.36%)
May 31, 2017	15.38	15.48	15.38	15.44	11,998	+0.04(+0.27%)
May 30, 2017	15.48	15.48	15.38	15.40	14,132	+0.05(+0.32%)
May 26, 2017	15.32	15.41	15.30	15.35	32,129	-0.01(-0.05%)
May 25, 2017	15.47	15.56	15.35	15.36	46,934	-0.17(-1.06%)
May 24, 2017	15.66	15.66	15.48	15.52	8,760	-0.05(-0.34%)
May 23, 2017	15.47	15.57	15.45	15.57	28,708	+0.14(+0.92%)
May 22, 2017	15.38	15.43	15.30	15.43	46,336	+0.10(+0.64%)
May 19, 2017	15.27	15.39	15.27	15.33	15,836	+0.04(+0.24%)
May 18, 2017	15.27	15.32	15.24	15.30	14,007	+0.02(+0.15%)
May 17, 2017	15.27	15.30	15.18	15.27	20,876	+0.01(+0.10%)
May 16, 2017	15.15	15.27	15.15	15.26	27,829	+0.04(+0.30%)
May 15, 2017	15.12	15.21	15.12	15.21	9,809	+0.06(+0.39%)
May 12, 2017	14.96	15.16	14.96	15.15	30,664	+0.20(+1.35%)
May 11, 2017	14.94	15.00	14.94	14.95	31,947	+0.01(+0.10%)
May 10, 2017	15.03	15.03	14.94	14.94	18,633	-0.01(-0.10%)
May 09, 2017	14.96	15.02	14.95	14.95	58,825	-0.04(-0.30%)
May 08, 2017	15.21	15.21	14.97	15.00	67,192	-0.24(-1.57%)
May 05, 2017	15.18	15.27	15.16	15.24	50,252	+0.04(+0.30%)
May 04, 2017	15.27	15.27	15.18	15.19	18,814	-0.09(-0.59%)
May 03, 2017	15.13	15.36	15.10	15.28	41,895	+0.16(+1.04%)
May 02, 2017	15.18	15.18	15.12	15.12	36,092	-0.10(-0.69%)

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.