Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.73	16.76	16.51	16.61	171,752	-0.15(-0.87%)
May 28, 2015	16.72	16.77	16.60	16.76	186,190	-0.06(-0.33%)
May 27, 2015	16.57	16.82	16.56	16.81	238,278	+0.24(+1.43%)
May 26, 2015	16.85	16.85	16.54	16.58	258,298	-0.44(-2.57%)
May 22, 2015	17.06	17.01	17.01	17.01	96,829	-0.14(-0.81%)
May 21, 2015	17.11	17.19	17.06	17.15	370,615	+0.03(+0.20%)
May 20, 2015	17.06	17.17	16.99	17.12	200,412	+0.15(+0.86%)
May 19, 2015	16.99	17.03	16.92	16.97	340,714	-0.08(-0.45%)
May 18, 2015	17.06	17.08	16.97	17.05	484,214	-0.20(-1.17%)
May 15, 2015	17.15	17.25	17.10	17.25	156,183	+0.05(+0.28%)
May 14, 2015	17.14	17.20	17.07	17.20	439,471	+0.28(+1.64%)
May 13, 2015	16.90	17.02	16.89	16.92	107,607	+0.18(+1.08%)
May 12, 2015	16.75	16.82	16.69	16.74	221,926	-0.10(-0.58%)
May 11, 2015	16.80	16.92	16.76	16.84	151,705	-0.05(-0.29%)
May 08, 2015	16.70	16.92	16.70	16.89	385,146	+0.37(+2.23%)
May 07, 2015	16.44	16.54	16.38	16.52	160,923	+0.07(+0.42%)
May 06, 2015	16.40	16.55	16.37	16.45	213,506	+0.17(+1.02%)
May 05, 2015	16.51	16.51	16.25	16.28	157,834	-0.26(-1.55%)
May 04, 2015	16.64	16.65	16.54	16.54	151,147	-0.09(-0.54%)
May 01, 2015	16.51	16.65	16.47	16.63	112,796	+0.13(+0.80%)
Apr 30, 2015	16.49	16.60	16.46	16.50	255,779	-0.08(-0.46%)
Apr 29, 2015	16.58	16.67	16.51	16.58	175,088	-0.06(-0.37%)
Apr 28, 2015	16.53	16.64	16.49	16.64	890,207	+0.01(+0.03%)
Apr 27, 2015	16.55	16.68	16.55	16.63	1,608,820	+0.22(+1.31%)
Apr 24, 2015	16.40	16.48	16.34	16.42	104,174	+0.08(+0.51%)
Apr 23, 2015	16.19	16.40	16.15	16.33	98,650	+0.08(+0.47%)
Apr 22, 2015	16.21	16.26	16.08	16.26	169,263	+0.05(+0.30%)
Apr 21, 2015	16.14	16.25	16.14	16.21	98,537	+0.06(+0.39%)
Apr 20, 2015	16.10	16.24	16.10	16.15	260,632	+0.06(+0.39%)
Apr 17, 2015	16.14	16.16	16.02	16.08	254,877	-0.33(-2.03%)
Apr 16, 2015	16.36	16.44	16.29	16.42	225,054	-0.05(-0.30%)
Apr 15, 2015	16.42	16.49	16.33	16.47	513,575	+0.10(+0.59%)
Apr 14, 2015	16.35	16.38	16.30	16.37	1,143,598	+0.10(+0.64%)
Apr 13, 2015	16.34	16.35	16.25	16.26	119,133	-0.03(-0.21%)
Apr 10, 2015	16.33	16.33	16.26	16.30	463,535	-0.08(-0.47%)
Apr 09, 2015	16.44	16.45	16.31	16.38	196,753	-0.06(-0.38%)
Apr 08, 2015	16.56	16.56	16.34	16.44	131,004	+0.01(+0.08%)
Apr 07, 2015	16.53	16.56	16.40	16.42	279,235	-0.12(-0.71%)
Apr 06, 2015	16.35	16.62	16.32	16.54	534,474	+0.21(+1.28%)
Apr 02, 2015	16.24	16.33	16.33	16.33	312,213	+0.15(+0.94%)
Apr 01, 2015	16.22	16.22	16.06	16.18	242,056	+0.22(+1.35%)
Mar 31, 2015	15.94	16.06	15.92	15.96	142,835	-0.26(-1.63%)
Mar 30, 2015	16.23	16.27	16.19	16.23	305,527	+0.08(+0.52%)
Mar 27, 2015	16.12	16.15	16.07	16.15	167,723	+0.03(+0.17%)
Mar 26, 2015	16.17	16.18	15.95	16.12	268,519	-0.19(-1.15%)
Mar 25, 2015	16.38	16.43	16.28	16.31	442,214	-0.06(-0.34%)
Mar 24, 2015	16.35	16.44	16.33	16.36	189,836	+0.08(+0.51%)
Mar 23, 2015	16.24	16.32	16.19	16.28	537,757	+0.13(+0.78%)
Mar 20, 2015	15.98	16.23	15.92	16.15	853,117	+0.53(+3.38%)
Mar 19, 2015	15.74	15.74	15.58	15.62	5,117,820	-0.23(-1.45%)
Mar 18, 2015	15.50	15.90	15.47	15.85	414,886	+0.32(+2.06%)
Mar 17, 2015	15.44	15.55	15.44	15.53	135,861	-0.07(-0.45%)
Mar 16, 2015	15.47	15.62	15.47	15.60	134,492	+0.26(+1.68%)
Mar 13, 2015	15.37	15.40	15.26	15.35	176,961	-0.17(-1.12%)
Mar 12, 2015	15.41	15.52	15.35	15.52	178,410	+0.19(+1.27%)
Mar 11, 2015	15.29	15.39	15.25	15.33	285,917	-0.04(-0.27%)
Mar 10, 2015	15.49	15.52	15.33	15.37	369,226	-0.37(-2.34%)
Mar 09, 2015	15.71	15.74	15.60	15.74	155,200	+0.08(+0.53%)
Mar 06, 2015	15.77	15.82	15.59	15.65	235,899	-0.21(-1.32%)
Mar 05, 2015	15.90	15.93	15.81	15.86	199,500	+0.02(+0.12%)
Mar 04, 2015	15.81	15.86	15.72	15.84	326,841	-0.00(-0.02%)
Mar 03, 2015	15.95	15.95	15.78	15.85	119,934	-0.18(-1.13%)

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.