Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.91	17.99	17.60	17.76	324,924	-0.21(-1.17%)
May 28, 2015	17.83	17.97	17.61	17.97	234,742	+0.09(+0.50%)
May 27, 2015	17.72	17.91	17.56	17.88	225,261	+0.20(+1.13%)
May 26, 2015	17.67	17.70	17.47	17.68	266,532	-0.06(-0.34%)
May 22, 2015	17.79	17.74	17.74	17.74	204,200	-0.10(-0.56%)
May 21, 2015	17.81	17.94	17.81	17.84	250,373	-0.03(-0.17%)
May 20, 2015	17.96	17.96	17.73	17.87	249,509	-0.09(-0.50%)
May 19, 2015	17.79	17.99	17.74	17.96	302,848	+0.24(+1.35%)
May 18, 2015	17.46	17.75	17.37	17.72	399,835	+0.30(+1.72%)
May 15, 2015	17.64	17.74	17.28	17.42	242,032	-0.27(-1.53%)
May 14, 2015	17.79	17.80	17.60	17.69	282,996	+0.00(+0.00%)
May 13, 2015	17.58	17.72	17.37	17.69	380,822	+0.15(+0.86%)
May 12, 2015	17.36	17.57	17.15	17.54	297,156	+0.12(+0.69%)
May 11, 2015	17.17	17.47	17.16	17.42	294,021	+0.25(+1.46%)
May 08, 2015	17.17	17.22	17.01	17.17	180,786	+0.11(+0.64%)
May 07, 2015	17.07	17.21	16.94	17.06	321,493	-0.09(-0.52%)
May 06, 2015	17.06	17.17	16.90	17.15	447,986	+0.16(+0.94%)
May 05, 2015	16.98	17.16	16.89	16.99	396,932	-0.07(-0.41%)
May 04, 2015	16.98	17.12	16.94	17.06	297,383	+0.15(+0.89%)
May 01, 2015	17.22	17.22	16.89	16.91	461,907	-0.19(-1.11%)
Apr 30, 2015	17.42	17.51	17.09	17.10	433,281	-0.38(-2.17%)
Apr 29, 2015	17.47	17.69	17.47	17.48	256,896	-0.02(-0.11%)
Apr 28, 2015	17.15	17.53	17.03	17.50	356,772	+0.37(+2.16%)
Apr 27, 2015	17.26	17.46	16.95	17.13	307,946	-0.06(-0.35%)
Apr 24, 2015	17.37	17.45	17.16	17.19	232,352	-0.14(-0.81%)
Apr 23, 2015	17.49	17.49	17.27	17.33	299,605	-0.13(-0.74%)
Apr 22, 2015	17.52	17.60	17.08	17.46	396,920	+0.05(+0.29%)
Apr 21, 2015	17.48	17.59	17.33	17.41	210,852	-0.05(-0.29%)
Apr 20, 2015	17.51	17.66	17.31	17.46	213,013	+0.09(+0.52%)
Apr 17, 2015	17.52	17.63	17.23	17.37	384,158	-0.32(-1.81%)
Apr 16, 2015	17.72	17.78	17.48	17.69	190,842	-0.04(-0.23%)
Apr 15, 2015	17.43	17.86	17.35	17.73	485,307	+0.29(+1.66%)
Apr 14, 2015	17.44	17.45	17.18	17.44	242,806	-0.06(-0.34%)
Apr 13, 2015	17.27	17.52	17.27	17.50	196,919	+0.23(+1.33%)
Apr 10, 2015	17.27	17.42	17.18	17.27	206,458	+0.02(+0.12%)
Apr 09, 2015	17.31	17.39	17.14	17.25	266,378	-0.03(-0.17%)
Apr 08, 2015	17.28	17.44	17.22	17.28	162,703	-0.03(-0.17%)
Apr 07, 2015	17.18	17.39	17.12	17.31	198,449	+0.10(+0.58%)
Apr 06, 2015	17.15	17.33	16.94	17.21	241,811	-0.15(-0.86%)
Apr 02, 2015	17.31	17.36	17.36	17.36	226,800	+0.07(+0.40%)
Apr 01, 2015	17.29	17.41	17.09	17.29	411,701	-0.08(-0.46%)
Mar 31, 2015	17.33	17.45	17.23	17.37	328,800	-0.03(-0.17%)
Mar 30, 2015	17.11	17.48	17.06	17.40	392,690	+0.39(+2.29%)
Mar 27, 2015	17.13	17.13	16.82	17.01	223,853	-0.10(-0.58%)
Mar 26, 2015	16.96	17.17	16.75	17.11	313,249	+0.13(+0.77%)
Mar 25, 2015	17.30	17.42	16.96	16.98	304,275	-0.39(-2.25%)
Mar 24, 2015	17.42	17.57	17.26	17.37	347,812	-0.08(-0.46%)
Mar 23, 2015	17.50	17.62	17.30	17.45	209,889	-0.07(-0.40%)
Mar 20, 2015	17.39	17.57	17.30	17.52	746,568	+0.23(+1.33%)
Mar 19, 2015	17.32	17.32	17.07	17.29	257,168	-0.05(-0.29%)
Mar 18, 2015	17.50	17.84	17.18	17.34	400,225	-0.25(-1.45%)
Mar 17, 2015	17.37	17.65	17.29	17.59	358,357	+0.12(+0.72%)
Mar 16, 2015	17.57	17.71	17.45	17.47	252,803	-0.05(-0.29%)
Mar 13, 2015	17.63	17.68	17.30	17.52	383,117	-0.09(-0.51%)
Mar 12, 2015	17.18	17.65	17.09	17.61	597,167	+0.53(+3.10%)
Mar 11, 2015	17.12	17.24	17.03	17.08	626,960	-0.01(-0.06%)
Mar 10, 2015	17.24	17.43	17.06	17.09	347,131	-0.39(-2.23%)
Mar 09, 2015	17.46	17.54	17.33	17.48	554,584	+0.20(+1.16%)
Mar 06, 2015	17.19	17.59	17.19	17.28	461,046	+0.07(+0.41%)
Mar 05, 2015	17.15	17.24	16.94	17.21	698,529	+0.13(+0.76%)
Mar 04, 2015	17.06	17.10	16.95	17.08	504,366	-0.12(-0.70%)
Mar 03, 2015	17.14	17.31	17.11	17.20	455,433	-0.11(-0.64%)

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.