Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	13.62	13.64	13.50	13.53	5,717,046	-0.01(-0.05%)
Aug 30, 2017	13.60	13.63	13.41	13.54	5,595,660	-0.10(-0.73%)
Aug 29, 2017	13.57	13.68	13.46	13.64	4,262,044	+0.02(+0.16%)
Aug 28, 2017	13.64	13.71	13.57	13.62	3,642,157	+0.03(+0.21%)
Aug 25, 2017	13.59	13.70	13.56	13.59	2,359,812	+0.01(+0.11%)
Aug 24, 2017	13.63	13.69	13.56	13.57	3,427,591	+0.01(+0.05%)
Aug 23, 2017	13.58	13.67	13.57	13.57	4,220,940	-0.04(-0.32%)
Aug 22, 2017	13.52	13.62	13.50	13.61	2,785,547	+0.11(+0.79%)
Aug 21, 2017	13.48	13.58	13.46	13.50	3,016,790	+0.00(+0.00%)
Aug 18, 2017	13.55	13.55	13.44	13.50	5,519,519	-0.09(-0.63%)
Aug 17, 2017	13.84	13.93	13.58	13.59	5,338,389	-0.27(-1.96%)
Aug 16, 2017	13.77	13.95	13.76	13.86	5,530,321	+0.11(+0.83%)
Aug 15, 2017	13.69	13.79	13.64	13.74	4,322,474	+0.06(+0.42%)
Aug 14, 2017	13.62	13.76	13.62	13.69	3,554,210	+0.17(+1.27%)
Aug 11, 2017	13.49	13.64	13.48	13.52	4,513,707	-0.01(-0.05%)
Aug 10, 2017	13.72	13.77	13.52	13.52	5,064,916	-0.26(-1.92%)
Aug 09, 2017	13.74	13.79	13.70	13.79	3,352,099	-0.01(-0.10%)
Aug 08, 2017	13.82	13.99	13.79	13.80	4,053,613	-0.06(-0.41%)
Aug 07, 2017	14.09	14.11	13.84	13.86	6,213,704	-0.24(-1.72%)
Aug 04, 2017	14.35	14.59	14.01	14.10	11,331,841	+0.10(+0.71%)
Aug 03, 2017	13.90	14.06	13.87	14.00	6,332,776	+0.06(+0.46%)
Aug 02, 2017	14.09	14.12	13.86	13.94	4,454,001	-0.17(-1.22%)
Aug 01, 2017	14.14	14.20	13.97	14.11	3,864,196	-0.01(-0.10%)
Jul 31, 2017	14.07	14.17	14.05	14.12	5,664,020	+0.07(+0.51%)
Jul 28, 2017	14.06	14.12	14.00	14.05	2,768,809	-0.04(-0.25%)
Jul 27, 2017	13.99	14.14	13.94	14.09	4,552,455	+0.16(+1.13%)
Jul 26, 2017	13.92	13.94	13.83	13.93	3,003,515	+0.00(+0.00%)
Jul 25, 2017	13.77	14.02	13.77	13.93	5,432,589	+0.23(+1.67%)
Jul 24, 2017	13.64	13.72	13.50	13.70	2,441,414	+0.05(+0.37%)
Jul 21, 2017	13.65	13.71	13.61	13.65	2,391,582	+0.01(+0.05%)
Jul 20, 2017	13.72	13.76	13.63	13.64	2,594,549	-0.07(-0.52%)
Jul 19, 2017	13.57	13.73	13.52	13.72	3,914,046	+0.16(+1.16%)
Jul 18, 2017	13.58	13.58	13.49	13.56	2,648,144	-0.03(-0.21%)
Jul 17, 2017	13.61	13.70	13.54	13.59	2,283,233	-0.01(-0.11%)
Jul 14, 2017		13.65	13.54	13.60	1,426,942	+0.06(+0.42%)
Jul 13, 2017	13.62	13.64	13.54	13.54	2,434,366	-0.05(-0.37%)
Jul 12, 2017	13.52	13.64	13.49	13.59	4,396,886	+0.16(+1.17%)
Jul 11, 2017	13.36	13.47	13.31	13.44	4,331,624	+0.06(+0.48%)
Jul 10, 2017	13.32	13.47	13.29	13.37	3,534,123	+0.04(+0.27%)
Jul 07, 2017	13.27	13.39	13.23	13.34	4,308,119	+0.13(+0.97%)
Jul 06, 2017	13.30	13.32	13.17	13.21	5,589,776	-0.16(-1.18%)
Jul 05, 2017	13.72	13.74	13.30	13.36	7,232,243	-0.33(-2.40%)
Jul 03, 2017	13.67	13.77	13.67	13.69	2,524,901	+0.07(+0.52%)
Jun 30, 2017	13.49	13.69	13.47	13.62	6,258,864	+0.14(+1.01%)
Jun 29, 2017	13.57	13.65	13.40	13.49	5,938,557	-0.08(-0.58%)
Jun 28, 2017	13.50	13.59	13.41	13.57	5,491,053	+0.06(+0.48%)
Jun 27, 2017	13.72	13.74	13.49	13.50	2,943,404	-0.09(-0.68%)
Jun 26, 2017	13.72	13.83	13.54	13.59	3,692,452	-0.11(-0.83%)
Jun 23, 2017	13.46	13.71	13.44	13.71	6,709,275	+0.28(+2.08%)
Jun 22, 2017	13.44	13.54	13.24	13.43	6,428,890	-0.04(-0.32%)
Jun 21, 2017	13.60	13.61	13.46	13.47	2,875,715	-0.08(-0.58%)
Jun 20, 2017	13.61	13.63	13.54	13.55	4,956,246	-0.11(-0.79%)
Jun 19, 2017	13.71	13.71	13.50	13.66	4,719,810	+0.01(+0.10%)
Jun 16, 2017	13.52	13.68	13.41	13.64	10,690,104	+0.06(+0.47%)
Jun 15, 2017	13.64	13.72	13.49	13.58	6,248,463	-0.17(-1.25%)
Jun 14, 2017	13.82	13.91	13.71	13.75	4,722,953	-0.03(-0.23%)
Jun 13, 2017	13.67	13.83	13.66	13.78	7,290,407	+0.13(+0.99%)
Jun 12, 2017	13.40	13.84	13.40	13.65	7,727,791	+0.18(+1.32%)
Jun 09, 2017	13.41	13.57	13.31	13.47	4,740,931	+0.05(+0.37%)
Jun 08, 2017		13.59	13.34	13.42	4,910,256	-0.13(-0.99%)
Jun 07, 2017	13.63	13.65	13.55	13.56	3,625,575	-0.06(-0.47%)
Jun 06, 2017	13.69	13.72	13.61	13.62	3,656,860	-0.13(-0.93%)
Jun 05, 2017	13.67	13.78	13.64	13.75	3,872,905	+0.09(+0.62%)
Jun 02, 2017	13.75	13.78	13.59	13.66	4,651,997	-0.11(-0.82%)

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.