Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	15.57	15.57	15.47	15.50	38,003	+0.05(+0.29%)
Sep 28, 2017	15.47	15.53	15.38	15.46	52,260	-0.05(-0.34%)
Sep 27, 2017	15.61	15.61	15.47	15.51	65,231	-0.12(-0.78%)
Sep 26, 2017	15.76	15.76	15.61	15.63	35,151	-0.10(-0.63%)
Sep 25, 2017	15.61	15.74	15.59	15.73	36,644	+0.07(+0.43%)
Sep 22, 2017	15.62	15.75	15.62	15.66	27,052	+0.02(+0.15%)
Sep 21, 2017	15.82	15.82	15.63	15.64	41,317	-0.20(-1.29%)
Sep 20, 2017	15.85	15.90	15.79	15.84	24,543	+0.02(+0.10%)
Sep 19, 2017	15.83	15.91	15.82	15.83	29,885	-0.02(-0.14%)
Sep 18, 2017	15.87	15.92	15.84	15.85	13,523	-0.02(-0.10%)
Sep 15, 2017	15.87	15.98	15.87	15.87	43,709	+0.12(+0.77%)
Sep 14, 2017	15.69	15.78	15.69	15.75	26,966	-0.03(-0.19%)
Sep 13, 2017	15.75	15.78	15.72	15.78	13,514	+0.08(+0.53%)
Sep 12, 2017	15.69	15.74	15.65	15.69	24,376	-0.05(-0.29%)
Sep 11, 2017	15.65	15.74	15.65	15.74	22,115	+0.08(+0.53%)
Sep 08, 2017	15.56	15.70	15.55	15.65	34,648	+0.09(+0.58%)
Sep 07, 2017	15.53	15.58	15.53	15.56	21,499	+0.06(+0.39%)
Sep 06, 2017	15.51	15.59	15.50	15.50	27,050	-0.04(-0.24%)
Sep 05, 2017	15.59	15.60	15.53	15.54	17,686	-0.01(-0.05%)
Sep 01, 2017	15.60	15.62	15.55	15.55	23,808	-0.05(-0.34%)
Aug 31, 2017	15.62	15.65	15.58	15.60	15,545	+0.00(+0.00%)
Aug 30, 2017	15.62	15.65	15.60	15.60	11,140	-0.02(-0.14%)
Aug 29, 2017	15.52	15.65	15.52	15.62	11,744	+0.05(+0.34%)
Aug 28, 2017	15.53	15.57	15.52	15.57	10,610	+0.03(+0.19%)
Aug 25, 2017	15.56	15.59	15.53	15.54	7,400	-0.03(-0.19%)
Aug 24, 2017	15.56	15.60	15.54	15.57	12,800	-0.02(-0.10%)
Aug 23, 2017	15.52	15.59	15.52	15.59	17,021	+0.05(+0.34%)
Aug 22, 2017	15.49	15.53	15.47	15.53	20,011	+0.08(+0.49%)
Aug 21, 2017	15.45	15.49	15.42	15.46	12,293	+0.04(+0.24%)
Aug 18, 2017	15.39	15.46	15.36	15.42	15,599	+0.02(+0.10%)
Aug 17, 2017	15.33	15.41	15.28	15.41	26,109	+0.07(+0.44%)
Aug 16, 2017	15.29	15.34	15.28	15.34	8,210	+0.06(+0.39%)
Aug 15, 2017	15.32	15.34	15.26	15.28	15,890	-0.06(-0.39%)
Aug 14, 2017	15.35	15.44	15.33	15.34	22,692	-0.04(-0.24%)
Aug 11, 2017	15.36	15.45	15.29	15.38	33,745	-0.04(-0.24%)
Aug 10, 2017	15.38	15.50	15.36	15.41	65,370	+0.04(+0.24%)
Aug 09, 2017	15.42	15.46	15.36	15.38	19,579	-0.03(-0.20%)
Aug 08, 2017	15.50	15.51	15.41	15.41	25,103	-0.15(-0.97%)
Aug 07, 2017	15.59	15.60	15.50	15.56	28,802	+0.04(+0.24%)
Aug 04, 2017	15.58	15.58	15.52	15.52	10,679	-0.09(-0.58%)
Aug 03, 2017	15.62	15.62	15.59	15.61	6,490	-0.01(-0.05%)
Aug 02, 2017	15.56	15.62	15.56	15.62	20,405	+0.06(+0.39%)
Aug 01, 2017	15.50	15.58	15.50	15.56	14,187	+0.05(+0.29%)
Jul 31, 2017	15.47	15.53	15.44	15.51	45,847	+0.05(+0.29%)
Jul 28, 2017	15.31	15.47	15.29	15.47	13,211	+0.12(+0.78%)
Jul 27, 2017	15.32	15.35	15.29	15.35	27,050	+0.02(+0.15%)
Jul 26, 2017	15.31	15.38	15.29	15.32	38,438	+0.01(+0.05%)
Jul 25, 2017	15.33	15.39	15.32	15.32	18,906	-0.10(-0.62%)
Jul 24, 2017	15.38	15.44	15.35	15.41	38,586	-0.02(-0.11%)
Jul 21, 2017	15.44	15.46	15.39	15.43	29,005	-0.01(-0.05%)
Jul 20, 2017	15.35	15.53	15.33	15.44	41,185	+0.08(+0.54%)
Jul 19, 2017	15.30	15.38	15.27	15.35	13,820	-0.01(-0.05%)
Jul 18, 2017	15.31	15.37	15.25	15.36	13,188	+0.03(+0.20%)
Jul 17, 2017	15.35	15.40	15.32	15.33	15,440	-0.04(-0.24%)
Jul 14, 2017	15.37	15.38	15.29	15.37	37,603	+0.10(+0.69%)
Jul 13, 2017	15.23	15.30	15.23	15.26	29,155	+0.02(+0.15%)
Jul 12, 2017	15.25	15.28	15.24	15.24	40,926	+0.00(+0.00%)
Jul 11, 2017	15.20	15.30	15.20	15.24	22,803	+0.03(+0.20%)
Jul 10, 2017	15.08	15.26	15.08	15.21	35,474	+0.06(+0.40%)
Jul 07, 2017	15.09	15.15	15.01	15.15	29,723	+0.08(+0.55%)
Jul 06, 2017	15.03	15.08	14.99	15.07	28,973	+0.01(+0.05%)
Jul 05, 2017	15.05	15.15	15.03	15.06	37,221	-0.06(-0.39%)

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.