Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.84	17.09	16.79	16.93	15,627	+0.08(+0.49%)
May 28, 2015	16.89	17.00	16.71	16.85	14,464	-0.16(-0.97%)
May 27, 2015	16.74	17.01	16.68	17.01	10,328	+0.18(+1.06%)
May 26, 2015	16.69	16.93	16.54	16.83	27,689	+0.26(+1.55%)
May 22, 2015	16.70	16.57	16.57	16.57	8,704	-0.12(-0.74%)
May 21, 2015	16.66	16.80	16.66	16.70	8,168	+0.01(+0.04%)
May 20, 2015	16.77	16.80	16.59	16.69	12,803	-0.07(-0.45%)
May 19, 2015	16.59	16.91	16.59	16.76	13,499	+0.04(+0.27%)
May 18, 2015	16.53	16.99	16.53	16.72	16,375	+0.22(+1.31%)
May 15, 2015	16.62	16.80	16.41	16.50	13,731	-0.10(-0.63%)
May 14, 2015	16.71	16.71	16.54	16.61	10,635	+0.08(+0.50%)
May 13, 2015	16.58	16.78	16.50	16.53	11,329	-0.07(-0.40%)
May 12, 2015	16.58	16.71	16.49	16.59	19,042	-0.05(-0.31%)
May 11, 2015	16.73	16.80	16.54	16.64	34,603	-0.16(-0.93%)
May 08, 2015	17.01	17.13	16.73	16.80	10,585	-0.09(-0.53%)
May 07, 2015	16.92	16.99	16.76	16.89	12,135	+0.16(+0.98%)
May 06, 2015	16.80	16.99	16.71	16.73	16,519	-0.07(-0.40%)
May 05, 2015	16.73	16.91	16.67	16.79	29,818	-0.06(-0.35%)
May 04, 2015	17.02	17.10	16.73	16.85	17,907	-0.16(-0.92%)
May 01, 2015	16.95	17.10	16.79	17.01	22,071	+0.20(+1.20%)
Apr 30, 2015	16.82	17.06	16.80	16.81	22,227	-0.11(-0.66%)
Apr 29, 2015	17.12	17.12	16.87	16.92	16,596	-0.10(-0.61%)
Apr 28, 2015	16.60	17.13	16.59	17.03	11,868	+0.52(+3.12%)
Apr 27, 2015	16.60	16.67	16.51	16.51	14,902	-0.10(-0.58%)
Apr 24, 2015	16.43	16.61	16.43	16.61	14,579	+0.23(+1.41%)
Apr 23, 2015	16.56	16.58	16.26	16.38	10,456	-0.20(-1.22%)
Apr 22, 2015	16.48	16.58	16.48	16.58	6,130	+0.02(+0.09%)
Apr 21, 2015	16.56	16.57	16.44	16.56	10,407	+0.09(+0.54%)
Apr 20, 2015	16.44	16.55	16.43	16.47	11,847	+0.15(+0.91%)
Apr 17, 2015	16.49	16.55	16.19	16.32	14,039	-0.25(-1.49%)
Apr 16, 2015	16.65	16.68	16.53	16.57	8,537	+0.01(+0.05%)
Apr 15, 2015	16.69	16.69	16.54	16.56	19,163	-0.07(-0.45%)
Apr 14, 2015	16.54	16.64	16.49	16.64	14,883	+0.01(+0.05%)
Apr 13, 2015	16.59	16.64	16.50	16.63	15,820	-0.04(-0.22%)
Apr 10, 2015	16.82	16.82	16.63	16.67	5,647	-0.13(-0.76%)
Apr 09, 2015	16.88	17.00	16.79	16.79	5,414	-0.33(-1.92%)
Apr 08, 2015	17.04	17.24	16.83	17.12	6,556	+0.11(+0.66%)
Apr 07, 2015	17.16	17.16	16.92	17.01	3,706	+0.02(+0.13%)
Apr 06, 2015	16.70	17.15	16.68	16.99	7,220	+0.15(+0.89%)
Apr 02, 2015	16.70	16.84	16.84	16.84	8,972	+0.07(+0.40%)
Apr 01, 2015	16.73	16.77	16.61	16.77	11,625	-0.09(-0.53%)
Mar 31, 2015	16.80	16.95	16.68	16.86	15,267	-0.18(-1.05%)
Mar 30, 2015	16.84	17.10	16.46	17.04	8,790	+0.19(+1.15%)
Mar 27, 2015	16.67	16.97	16.59	16.85	14,825	+0.17(+1.03%)
Mar 26, 2015	16.78	16.78	16.57	16.67	7,647	-0.05(-0.31%)
Mar 25, 2015	17.25	17.25	16.73	16.73	15,743	-0.34(-2.01%)
Mar 24, 2015	17.11	17.18	16.97	17.07	8,767	-0.12(-0.70%)
Mar 23, 2015	17.07	17.20	17.04	17.19	10,706	+0.10(+0.57%)
Mar 20, 2015	16.98	17.15	16.78	17.09	46,422	+0.13(+0.75%)
Mar 19, 2015	16.79	16.98	16.65	16.97	22,089	+0.08(+0.49%)
Mar 18, 2015	16.49	16.91	16.49	16.88	18,272	+0.08(+0.49%)
Mar 17, 2015	16.73	16.85	16.46	16.80	16,908	+0.13(+0.76%)
Mar 16, 2015	16.59	16.78	16.27	16.67	21,613	+0.09(+0.54%)
Mar 13, 2015	16.81	16.87	16.38	16.59	13,545	-0.34(-2.03%)
Mar 12, 2015	16.17	16.98	16.14	16.93	24,079	+0.86(+5.34%)
Mar 11, 2015	15.99	16.35	15.99	16.07	10,430	-0.05(-0.32%)
Mar 10, 2015	16.26	16.28	15.91	16.12	24,110	-0.23(-1.42%)
Mar 09, 2015	16.28	16.49	16.28	16.35	6,204	+0.09(+0.55%)
Mar 06, 2015	16.38	16.70	16.26	16.26	16,337	-0.19(-1.18%)
Mar 05, 2015	16.61	16.85	16.34	16.46	12,083	-0.09(-0.54%)
Mar 04, 2015	16.83	17.03	16.50	16.55	12,146	-0.31(-1.86%)
Mar 03, 2015	16.85	17.03	16.85	16.86	12,894	-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.