Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.86	17.11	16.81	16.95	15,609	+0.08(+0.49%)
May 28, 2015	16.91	17.02	16.73	16.87	14,447	-0.16(-0.97%)
May 27, 2015	16.76	17.03	16.70	17.03	10,317	+0.18(+1.06%)
May 26, 2015	16.71	16.95	16.56	16.85	27,657	+0.26(+1.55%)
May 22, 2015	16.72	16.59	16.59	16.59	8,694	-0.12(-0.74%)
May 21, 2015	16.68	16.82	16.68	16.72	8,159	+0.01(+0.04%)
May 20, 2015	16.79	16.82	16.61	16.71	12,788	-0.07(-0.45%)
May 19, 2015	16.60	16.93	16.60	16.78	13,484	+0.04(+0.27%)
May 18, 2015	16.54	17.01	16.54	16.74	16,356	+0.22(+1.31%)
May 15, 2015	16.64	16.82	16.42	16.52	13,715	-0.10(-0.63%)
May 14, 2015	16.73	16.73	16.56	16.63	10,623	+0.08(+0.50%)
May 13, 2015	16.60	16.80	16.52	16.54	11,316	-0.07(-0.41%)
May 12, 2015	16.60	16.73	16.51	16.61	19,020	-0.05(-0.31%)
May 11, 2015	16.75	16.82	16.56	16.66	34,563	-0.16(-0.93%)
May 08, 2015	17.03	17.15	16.75	16.82	10,573	-0.09(-0.53%)
May 07, 2015	16.94	17.01	16.78	16.91	12,121	+0.16(+0.98%)
May 06, 2015	16.82	17.01	16.73	16.75	16,500	-0.07(-0.40%)
May 05, 2015	16.75	16.93	16.69	16.81	29,784	-0.06(-0.35%)
May 04, 2015	17.04	17.12	16.75	16.87	17,886	-0.16(-0.92%)
May 01, 2015	16.97	17.12	16.81	17.03	22,046	+0.20(+1.20%)
Apr 30, 2015	16.84	17.08	16.82	16.83	22,201	-0.11(-0.66%)
Apr 29, 2015	17.14	17.14	16.89	16.94	16,577	-0.10(-0.61%)
Apr 28, 2015	16.62	17.15	16.61	17.05	11,855	+0.52(+3.12%)
Apr 27, 2015	16.62	16.69	16.53	16.53	14,884	-0.10(-0.58%)
Apr 24, 2015	16.45	16.63	16.45	16.63	14,562	+0.23(+1.41%)
Apr 23, 2015	16.58	16.60	16.28	16.39	10,444	-0.20(-1.22%)
Apr 22, 2015	16.50	16.60	16.49	16.60	6,123	+0.01(+0.09%)
Apr 21, 2015	16.58	16.59	16.45	16.58	10,395	+0.09(+0.54%)
Apr 20, 2015	16.46	16.57	16.45	16.49	11,833	+0.15(+0.91%)
Apr 17, 2015	16.51	16.57	16.21	16.34	14,023	-0.25(-1.49%)
Apr 16, 2015	16.67	16.70	16.55	16.59	8,527	+0.01(+0.05%)
Apr 15, 2015	16.71	16.71	16.56	16.58	19,141	-0.07(-0.45%)
Apr 14, 2015	16.56	16.66	16.51	16.66	14,866	+0.01(+0.04%)
Apr 13, 2015	16.61	16.66	16.52	16.65	15,802	-0.04(-0.22%)
Apr 10, 2015	16.84	16.84	16.64	16.69	5,640	-0.13(-0.76%)
Apr 09, 2015	16.90	17.02	16.81	16.81	5,407	-0.33(-1.92%)
Apr 08, 2015	17.06	17.26	16.85	17.14	6,548	+0.11(+0.66%)
Apr 07, 2015	17.18	17.18	16.94	17.03	3,702	+0.02(+0.13%)
Apr 06, 2015	16.72	17.16	16.70	17.01	7,212	+0.15(+0.89%)
Apr 02, 2015	16.72	16.86	16.86	16.86	8,962	+0.07(+0.40%)
Apr 01, 2015	16.75	16.79	16.63	16.79	11,611	-0.09(-0.53%)
Mar 31, 2015	16.82	16.97	16.69	16.88	15,250	-0.18(-1.05%)
Mar 30, 2015	16.86	17.12	16.48	17.06	8,780	+0.19(+1.15%)
Mar 27, 2015	16.69	16.99	16.61	16.87	14,808	+0.17(+1.03%)
Mar 26, 2015	16.80	16.80	16.59	16.69	7,639	-0.05(-0.31%)
Mar 25, 2015	17.27	17.27	16.75	16.75	15,724	-0.34(-2.01%)
Mar 24, 2015	17.13	17.19	16.99	17.09	8,757	-0.12(-0.69%)
Mar 23, 2015	17.09	17.22	17.06	17.21	10,694	+0.10(+0.57%)
Mar 20, 2015	17.00	17.17	16.80	17.11	46,369	+0.13(+0.75%)
Mar 19, 2015	16.81	17.00	16.67	16.99	22,063	+0.08(+0.49%)
Mar 18, 2015	16.51	16.93	16.51	16.90	18,251	+0.08(+0.49%)
Mar 17, 2015	16.75	16.87	16.48	16.82	16,888	+0.13(+0.76%)
Mar 16, 2015	16.61	16.80	16.29	16.69	21,589	+0.09(+0.54%)
Mar 13, 2015	16.83	16.89	16.40	16.60	13,529	-0.34(-2.03%)
Mar 12, 2015	16.19	17.00	16.16	16.95	24,051	+0.86(+5.34%)
Mar 11, 2015	16.01	16.37	16.01	16.09	10,418	-0.05(-0.32%)
Mar 10, 2015	16.28	16.30	15.93	16.14	24,082	-0.23(-1.42%)
Mar 09, 2015	16.30	16.51	16.30	16.37	6,197	+0.09(+0.55%)
Mar 06, 2015	16.39	16.72	16.28	16.28	16,318	-0.19(-1.18%)
Mar 05, 2015	16.63	16.87	16.36	16.48	12,069	-0.09(-0.54%)
Mar 04, 2015	16.85	17.05	16.52	16.57	12,132	-0.31(-1.86%)
Mar 03, 2015	16.87	17.05	16.87	16.88	12,879	-0.05(-0.31%)

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.