Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.77	16.81	16.58	16.68	37,900	-0.09(-0.53%)
May 28, 2015	16.65	16.80	16.58	16.77	12,659	+0.08(+0.50%)
May 27, 2015	16.48	16.73	16.43	16.69	34,385	+0.20(+1.19%)
May 26, 2015	16.58	16.58	16.43	16.49	30,938	-0.05(-0.31%)
May 22, 2015	16.65	16.54	16.54	16.54	16,688	-0.16(-0.95%)
May 21, 2015	16.69	16.82	16.63	16.70	17,581	-0.13(-0.79%)
May 20, 2015	16.80	16.86	16.67	16.83	30,032	+0.02(+0.11%)
May 19, 2015	16.77	16.86	16.54	16.81	16,492	+0.05(+0.30%)
May 18, 2015	16.63	16.81	16.62	16.76	20,248	+0.11(+0.69%)
May 15, 2015	16.63	16.69	16.46	16.65	32,022	-0.04(-0.27%)
May 14, 2015	16.60	16.70	16.55	16.69	20,727	+0.13(+0.81%)
May 13, 2015	16.67	16.67	16.51	16.56	20,398	-0.08(-0.46%)
May 12, 2015	16.61	16.73	16.42	16.63	19,549	-0.08(-0.49%)
May 11, 2015	16.72	16.77	16.63	16.72	12,187	+0.04(+0.27%)
May 08, 2015	16.76	16.78	16.54	16.67	19,710	-0.03(-0.19%)
May 07, 2015	16.63	16.77	16.56	16.70	32,029	+0.08(+0.46%)
May 06, 2015	16.45	16.67	16.35	16.63	40,026	+0.18(+1.08%)
May 05, 2015	16.42	16.54	16.32	16.45	42,973	-0.04(-0.23%)
May 04, 2015	16.60	16.67	16.46	16.49	18,093	-0.05(-0.31%)
May 01, 2015	16.62	16.72	16.48	16.54	33,432	-0.01(-0.08%)
Apr 30, 2015	16.81	16.81	16.55	16.55	47,638	-0.26(-1.55%)
Apr 29, 2015	16.86	16.95	16.81	16.81	9,415	-0.11(-0.64%)
Apr 28, 2015	16.88	17.01	16.88	16.92	12,140	+0.10(+0.60%)
Apr 27, 2015	16.75	16.88	16.69	16.82	23,728	+0.01(+0.08%)
Apr 24, 2015	16.70	16.82	16.70	16.81	25,692	+0.03(+0.19%)
Apr 23, 2015	16.77	16.81	16.69	16.77	12,384	-0.10(-0.60%)
Apr 22, 2015	16.85	16.91	16.70	16.88	19,702	+0.08(+0.45%)
Apr 21, 2015	16.98	16.98	16.72	16.80	31,584	-0.21(-1.23%)
Apr 20, 2015	16.60	17.01	16.60	17.01	26,003	+0.41(+2.49%)
Apr 17, 2015	16.69	16.76	16.51	16.60	33,176	-0.19(-1.15%)
Apr 16, 2015	16.70	16.93	16.62	16.79	40,933	+0.08(+0.48%)
Apr 15, 2015	16.99	17.11	16.06	16.71	117,396	-0.20(-1.16%)
Apr 14, 2015	16.89	16.94	16.83	16.91	32,995	-0.04(-0.26%)
Apr 13, 2015	17.00	17.00	16.84	16.95	17,863	+0.02(+0.11%)
Apr 10, 2015	16.92	16.98	16.87	16.93	28,476	+0.10(+0.60%)
Apr 09, 2015	16.94	16.99	16.69	16.83	44,924	-0.20(-1.19%)
Apr 08, 2015	17.16	17.42	16.99	17.03	54,692	-0.11(-0.67%)
Apr 07, 2015	17.08	17.78	16.87	17.15	98,448	+0.15(+0.90%)
Apr 06, 2015	17.22	17.31	16.88	17.00	67,071	-0.30(-1.73%)
Apr 02, 2015	17.19	17.30	17.30	17.30	32,747	+0.06(+0.33%)
Apr 01, 2015	17.14	17.32	17.08	17.24	32,996	-0.01(-0.04%)
Mar 31, 2015	17.26	17.27	17.12	17.24	14,457	-0.01(-0.07%)
Mar 30, 2015	17.20	17.32	17.12	17.26	28,341	+0.08(+0.48%)
Mar 27, 2015	17.27	17.31	17.10	17.17	22,156	-0.11(-0.62%)
Mar 26, 2015	17.14	17.33	17.14	17.28	25,626	+0.13(+0.74%)
Mar 25, 2015	17.23	17.23	17.09	17.16	17,520	-0.09(-0.52%)
Mar 24, 2015	17.25	17.33	17.16	17.24	11,642	-0.06(-0.37%)
Mar 23, 2015	17.19	17.37	17.12	17.31	21,212	+0.04(+0.22%)
Mar 20, 2015	17.07	17.30	17.07	17.27	52,742	+0.23(+1.34%)
Mar 19, 2015	17.19	17.19	16.94	17.04	41,147	-0.21(-1.22%)
Mar 18, 2015	17.18	17.30	17.07	17.25	40,884	+0.01(+0.04%)
Mar 17, 2015	17.09	17.27	16.99	17.24	38,207	+0.04(+0.26%)
Mar 16, 2015	17.35	17.35	17.02	17.20	35,509	-0.13(-0.73%)
Mar 13, 2015	17.31	17.37	17.14	17.33	76,250	-0.01(-0.04%)
Mar 12, 2015	16.94	17.42	16.92	17.33	28,633	+0.51(+3.02%)
Mar 11, 2015	16.83	16.94	16.67	16.83	22,575	+0.02(+0.11%)
Mar 10, 2015	16.87	16.92	16.69	16.81	13,993	-0.14(-0.82%)
Mar 09, 2015	16.84	16.98	16.72	16.95	20,927	+0.23(+1.37%)
Mar 06, 2015	16.54	16.92	16.54	16.72	66,737	+0.08(+0.50%)
Mar 05, 2015	16.77	16.83	16.57	16.63	28,191	-0.08(-0.46%)
Mar 04, 2015	16.65	16.72	16.53	16.71	32,113	+0.02(+0.11%)
Mar 03, 2015	16.85	16.90	16.67	16.69	16,646	-0.27(-1.57%)

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.