Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.70	14.71	14.54	14.64	1,765,942	-0.02(-0.14%)
Jul 28, 2017	14.52	14.67	14.52	14.66	1,484,790	+0.07(+0.48%)
Jul 27, 2017	14.66	14.71	14.49	14.59	4,151,136	-0.07(-0.48%)
Jul 26, 2017	14.67	14.74	14.62	14.66	1,949,632	-0.04(-0.27%)
Jul 25, 2017	14.61	14.72	14.59	14.70	2,680,117	+0.13(+0.89%)
Jul 24, 2017	14.37	14.57	14.36	14.57	2,687,435	+0.23(+1.60%)
Jul 21, 2017	14.52	14.60	14.33	14.34	5,058,564	-0.17(-1.17%)
Jul 20, 2017	14.70	14.73	14.50	14.51	4,178,355	-0.19(-1.29%)
Jul 19, 2017	14.70	14.73	14.65	14.70	3,139,345	+0.00(+0.00%)
Jul 18, 2017	14.59	14.72	14.58	14.70	2,511,095	+0.01(+0.07%)
Jul 17, 2017	14.66	14.72	14.59	14.69	2,106,940	+0.07(+0.48%)
Jul 14, 2017	14.60	14.68	14.57	14.62	2,998,761	+0.02(+0.14%)
Jul 13, 2017	14.61	14.65	14.56	14.60	2,501,569	-0.01(-0.07%)
Jul 12, 2017	14.58	14.62	14.50	14.61	3,042,471	+0.11(+0.76%)
Jul 11, 2017	14.41	14.53	14.33	14.50	3,475,267	+0.14(+0.97%)
Jul 10, 2017	14.37	14.44	14.34	14.36	3,010,651	-0.03(-0.21%)
Jul 07, 2017	14.14	14.39	14.10	14.39	2,339,449	+0.34(+2.42%)
Jul 06, 2017	14.22	14.27	14.05	14.05	4,025,103	-0.22(-1.54%)
Jul 05, 2017	14.20	14.33	14.20	14.27	2,259,338	+0.07(+0.49%)
Jul 03, 2017	14.09	14.22	14.09	14.20	859,142	+0.11(+0.78%)
Jun 30, 2017	14.06	14.12	13.99	14.09	1,822,379	+0.12(+0.86%)
Jun 29, 2017	14.00	14.10	13.82	13.97	1,709,653	-0.01(-0.07%)
Jun 28, 2017	13.99	14.07	13.90	13.98	2,763,922	-0.27(-1.89%)
Jun 27, 2017	14.44	14.49	14.24	14.25	2,295,365	-0.16(-1.11%)
Jun 26, 2017	14.55	14.61	14.39	14.41	3,023,460	-0.09(-0.62%)
Jun 23, 2017	14.52	14.53	14.41	14.50	8,189,453	+0.01(+0.07%)
Jun 22, 2017	14.34	14.50	14.33	14.49	2,928,142	+0.16(+1.12%)
Jun 21, 2017	14.38	14.45	14.22	14.33	2,604,399	-0.04(-0.28%)
Jun 20, 2017	14.43	14.52	14.29	14.37	2,772,441	-0.13(-0.90%)
Jun 19, 2017	14.39	14.50	14.38	14.50	2,233,902	+0.12(+0.83%)
Jun 16, 2017	14.24	14.38	14.20	14.38	6,026,150	+0.19(+1.34%)
Jun 15, 2017	14.10	14.19	14.06	14.19	2,209,232	+0.02(+0.14%)
Jun 14, 2017	14.18	14.27	14.07	14.17	4,267,067	-0.08(-0.56%)
Jun 13, 2017	14.21	14.29	14.18	14.25	2,226,477	+0.05(+0.35%)
Jun 12, 2017	14.15	14.25	14.13	14.20	3,298,106	+0.01(+0.07%)
Jun 09, 2017	14.10	14.28	14.06	14.19	1,922,677	+0.08(+0.57%)
Jun 08, 2017	14.03	14.14	13.98	14.11	1,886,317	+0.08(+0.57%)
Jun 07, 2017	14.00	14.09	13.96	14.03	3,259,044	+0.05(+0.36%)
Jun 06, 2017	14.24	14.25	13.96	13.98	5,312,970	-0.18(-1.27%)
Jun 05, 2017	14.40	14.42	14.15	14.16	2,630,822	-0.23(-1.60%)
Jun 02, 2017	14.32	14.48	14.25	14.39	5,206,462	+0.11(+0.77%)
Jun 01, 2017	14.12	14.33	14.08	14.28	3,979,418	+0.15(+1.06%)
May 31, 2017	14.00	14.14	13.93	14.13	5,827,710	+0.13(+0.93%)
May 30, 2017	14.07	14.10	13.94	14.00	2,179,670	-0.08(-0.57%)
May 26, 2017	14.13	14.16	14.02	14.08	1,685,939	-0.05(-0.35%)
May 25, 2017	14.11	14.23	14.01	14.13	3,257,586	+0.06(+0.43%)
May 24, 2017	13.88	14.09	13.82	14.07	3,277,957	+0.21(+1.52%)
May 23, 2017	13.75	13.86	13.70	13.86	2,642,716	+0.14(+1.02%)
May 22, 2017	13.49	13.75	13.47	13.72	2,937,758	+0.26(+1.93%)
May 19, 2017	13.48	13.56	13.40	13.46	2,568,564	+0.01(+0.07%)
May 18, 2017	13.47	13.61	13.39	13.45	4,841,933	-0.03(-0.22%)
May 17, 2017	13.41	13.50	13.20	13.48	5,654,535	+0.04(+0.30%)
May 16, 2017	13.31	13.46	13.31	13.44	2,971,441	+0.10(+0.75%)
May 15, 2017	13.19	13.46	13.19	13.34	5,683,469	+0.20(+1.52%)
May 12, 2017	13.10	13.21	13.03	13.14	2,317,865	+0.06(+0.46%)
May 11, 2017	12.85	13.16	12.85	13.08	3,348,571	+0.18(+1.40%)
May 10, 2017	12.82	13.28	12.59	12.90	4,350,937	-0.24(-1.83%)
May 09, 2017	13.04	13.20	13.04	13.14	3,656,576	+0.07(+0.54%)
May 08, 2017	13.12	13.14	12.88	13.07	5,539,509	-0.08(-0.61%)
May 05, 2017	12.83	13.16	12.82	13.15	2,374,555	+0.28(+2.18%)
May 04, 2017	12.98	12.98	12.58	12.87	3,453,045	-0.05(-0.39%)
May 03, 2017	13.13	13.13	12.89	12.92	1,880,383	-0.18(-1.37%)
May 02, 2017	13.14	13.22	12.96	13.10	2,386,926	-0.11(-0.83%)

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.