Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.96	17.00	16.77	16.87	37,477	-0.09(-0.53%)
May 28, 2015	16.84	16.99	16.76	16.96	12,518	+0.08(+0.49%)
May 27, 2015	16.67	16.92	16.62	16.87	34,001	+0.20(+1.19%)
May 26, 2015	16.76	16.76	16.61	16.67	30,593	-0.05(-0.31%)
May 22, 2015	16.84	16.73	16.73	16.73	16,502	-0.16(-0.95%)
May 21, 2015	16.88	17.01	16.82	16.89	17,385	-0.13(-0.79%)
May 20, 2015	16.99	17.05	16.85	17.02	29,696	+0.02(+0.11%)
May 19, 2015	16.96	17.05	16.73	17.00	16,307	+0.05(+0.30%)
May 18, 2015	16.82	17.00	16.80	16.95	20,022	+0.12(+0.69%)
May 15, 2015	16.82	16.87	16.65	16.84	31,664	-0.05(-0.27%)
May 14, 2015	16.78	16.89	16.73	16.88	20,495	+0.13(+0.81%)
May 13, 2015	16.85	16.85	16.70	16.75	20,170	-0.08(-0.46%)
May 12, 2015	16.80	16.92	16.60	16.82	19,331	-0.08(-0.49%)
May 11, 2015	16.91	16.96	16.82	16.91	12,051	+0.04(+0.27%)
May 08, 2015	16.94	16.97	16.72	16.86	19,490	-0.03(-0.19%)
May 07, 2015	16.82	16.96	16.75	16.89	31,672	+0.08(+0.46%)
May 06, 2015	16.64	16.86	16.53	16.82	39,579	+0.18(+1.08%)
May 05, 2015	16.60	16.73	16.51	16.64	42,493	-0.04(-0.23%)
May 04, 2015	16.79	16.86	16.64	16.67	17,891	-0.05(-0.31%)
May 01, 2015	16.81	16.91	16.66	16.73	33,059	-0.01(-0.08%)
Apr 30, 2015	17.00	17.00	16.73	16.74	47,106	-0.26(-1.55%)
Apr 29, 2015	17.05	17.14	17.00	17.00	9,309	-0.11(-0.64%)
Apr 28, 2015	17.07	17.20	17.07	17.11	12,004	+0.10(+0.60%)
Apr 27, 2015	16.94	17.07	16.87	17.01	23,463	+0.01(+0.08%)
Apr 24, 2015	16.89	17.01	16.89	17.00	25,406	+0.03(+0.19%)
Apr 23, 2015	16.96	17.00	16.87	16.96	12,246	-0.10(-0.60%)
Apr 22, 2015	17.04	17.11	16.89	17.07	19,482	+0.08(+0.45%)
Apr 21, 2015	17.18	17.18	16.91	16.99	31,231	-0.21(-1.23%)
Apr 20, 2015	16.78	17.20	16.78	17.20	25,712	+0.42(+2.49%)
Apr 17, 2015	16.87	16.94	16.70	16.78	32,805	-0.20(-1.15%)
Apr 16, 2015	16.89	17.12	16.80	16.98	40,476	+0.08(+0.48%)
Apr 15, 2015	17.18	17.30	16.24	16.90	116,085	-0.20(-1.16%)
Apr 14, 2015	17.08	17.13	17.02	17.10	32,626	-0.04(-0.26%)
Apr 13, 2015	17.19	17.19	17.03	17.14	17,663	+0.02(+0.11%)
Apr 10, 2015	17.11	17.18	17.06	17.12	28,158	+0.10(+0.60%)
Apr 09, 2015	17.13	17.18	16.88	17.02	44,422	-0.21(-1.19%)
Apr 08, 2015	17.36	17.62	17.18	17.23	54,081	-0.12(-0.67%)
Apr 07, 2015	17.27	17.99	17.06	17.34	97,349	+0.15(+0.90%)
Apr 06, 2015	17.41	17.50	17.07	17.19	66,322	-0.30(-1.73%)
Apr 02, 2015	17.38	17.49	17.49	17.49	32,382	+0.06(+0.33%)
Apr 01, 2015	17.33	17.52	17.27	17.43	32,628	-0.01(-0.04%)
Mar 31, 2015	17.46	17.46	17.31	17.44	14,296	-0.01(-0.07%)
Mar 30, 2015	17.39	17.52	17.32	17.45	28,024	+0.08(+0.48%)
Mar 27, 2015	17.46	17.51	17.29	17.37	21,909	-0.11(-0.62%)
Mar 26, 2015	17.34	17.53	17.34	17.48	25,340	+0.13(+0.74%)
Mar 25, 2015	17.42	17.42	17.28	17.35	17,324	-0.09(-0.52%)
Mar 24, 2015	17.45	17.53	17.36	17.44	11,512	-0.06(-0.37%)
Mar 23, 2015	17.39	17.57	17.31	17.50	20,975	+0.04(+0.22%)
Mar 20, 2015	17.26	17.49	17.26	17.46	52,154	+0.23(+1.34%)
Mar 19, 2015	17.38	17.38	17.13	17.23	40,687	-0.21(-1.21%)
Mar 18, 2015	17.38	17.50	17.27	17.45	40,427	+0.01(+0.04%)
Mar 17, 2015	17.29	17.47	17.18	17.44	37,781	+0.04(+0.26%)
Mar 16, 2015	17.54	17.54	17.21	17.39	35,112	-0.13(-0.73%)
Mar 13, 2015	17.50	17.57	17.33	17.52	75,399	-0.01(-0.04%)
Mar 12, 2015	17.13	17.62	17.11	17.53	28,314	+0.51(+3.02%)
Mar 11, 2015	17.02	17.13	16.86	17.02	22,323	+0.02(+0.11%)
Mar 10, 2015	17.06	17.11	16.88	17.00	13,837	-0.14(-0.82%)
Mar 09, 2015	17.03	17.17	16.91	17.14	20,693	+0.23(+1.37%)
Mar 06, 2015	16.73	17.11	16.73	16.91	65,992	+0.08(+0.50%)
Mar 05, 2015	16.96	17.02	16.76	16.82	27,876	-0.08(-0.46%)
Mar 04, 2015	16.84	16.91	16.71	16.90	31,754	+0.02(+0.11%)
Mar 03, 2015	17.04	17.09	16.86	16.88	16,460	-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.