Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.94	16.98	16.75	16.84	37,528	-0.09(-0.53%)
May 28, 2015	16.82	16.97	16.74	16.93	12,535	+0.08(+0.49%)
May 27, 2015	16.65	16.90	16.59	16.85	34,047	+0.20(+1.19%)
May 26, 2015	16.74	16.74	16.59	16.65	30,635	-0.05(-0.31%)
May 22, 2015	16.82	16.70	16.70	16.70	16,524	-0.16(-0.95%)
May 21, 2015	16.86	16.99	16.79	16.86	17,408	-0.13(-0.79%)
May 20, 2015	16.97	17.02	16.83	17.00	29,737	+0.02(+0.11%)
May 19, 2015	16.93	17.02	16.71	16.98	16,330	+0.05(+0.30%)
May 18, 2015	16.79	16.97	16.78	16.93	20,049	+0.12(+0.69%)
May 15, 2015	16.79	16.85	16.63	16.81	31,707	-0.04(-0.27%)
May 14, 2015	16.76	16.87	16.71	16.86	20,523	+0.13(+0.81%)
May 13, 2015	16.83	16.83	16.68	16.72	20,197	-0.08(-0.46%)
May 12, 2015	16.77	16.90	16.58	16.80	19,357	-0.08(-0.49%)
May 11, 2015	16.88	16.94	16.79	16.88	12,067	+0.04(+0.27%)
May 08, 2015	16.92	16.95	16.70	16.84	19,516	-0.03(-0.19%)
May 07, 2015	16.80	16.93	16.72	16.87	31,715	+0.08(+0.46%)
May 06, 2015	16.61	16.84	16.51	16.79	39,633	+0.18(+1.08%)
May 05, 2015	16.58	16.70	16.49	16.61	42,551	-0.04(-0.23%)
May 04, 2015	16.77	16.84	16.62	16.65	17,915	-0.05(-0.31%)
May 01, 2015	16.79	16.88	16.64	16.70	33,104	-0.01(-0.08%)
Apr 30, 2015	16.97	16.97	16.71	16.72	47,170	-0.26(-1.55%)
Apr 29, 2015	17.03	17.11	16.98	16.98	9,322	-0.11(-0.64%)
Apr 28, 2015	17.04	17.18	17.04	17.09	12,021	+0.10(+0.60%)
Apr 27, 2015	16.92	17.05	16.85	16.99	23,495	+0.01(+0.08%)
Apr 24, 2015	16.87	16.99	16.87	16.97	25,440	+0.03(+0.19%)
Apr 23, 2015	16.94	16.97	16.85	16.94	12,262	-0.10(-0.60%)
Apr 22, 2015	17.02	17.08	16.86	17.04	19,508	+0.08(+0.45%)
Apr 21, 2015	17.15	17.15	16.88	16.97	31,274	-0.21(-1.23%)
Apr 20, 2015	16.76	17.18	16.76	17.18	25,747	+0.42(+2.49%)
Apr 17, 2015	16.85	16.92	16.68	16.76	32,850	-0.20(-1.15%)
Apr 16, 2015	16.87	17.10	16.78	16.96	40,531	+0.08(+0.48%)
Apr 15, 2015	17.16	17.28	16.22	16.88	116,243	-0.20(-1.16%)
Apr 14, 2015	17.06	17.11	17.00	17.08	32,671	-0.04(-0.26%)
Apr 13, 2015	17.17	17.17	17.00	17.12	17,687	+0.02(+0.11%)
Apr 10, 2015	17.09	17.15	17.04	17.10	28,196	+0.10(+0.60%)
Apr 09, 2015	17.11	17.16	16.86	17.00	44,483	-0.21(-1.19%)
Apr 08, 2015	17.33	17.60	17.16	17.20	54,155	-0.12(-0.67%)
Apr 07, 2015	17.25	17.96	17.04	17.32	97,481	+0.15(+0.90%)
Apr 06, 2015	17.39	17.48	17.04	17.17	66,413	-0.30(-1.73%)
Apr 02, 2015	17.36	17.47	17.47	17.47	32,426	+0.06(+0.33%)
Apr 01, 2015	17.31	17.49	17.25	17.41	32,672	-0.01(-0.04%)
Mar 31, 2015	17.43	17.44	17.29	17.42	14,315	-0.01(-0.07%)
Mar 30, 2015	17.37	17.49	17.29	17.43	28,062	+0.08(+0.48%)
Mar 27, 2015	17.44	17.49	17.27	17.34	21,939	-0.11(-0.62%)
Mar 26, 2015	17.31	17.51	17.31	17.45	25,375	+0.13(+0.74%)
Mar 25, 2015	17.40	17.40	17.26	17.33	17,348	-0.09(-0.52%)
Mar 24, 2015	17.42	17.51	17.33	17.42	11,528	-0.06(-0.37%)
Mar 23, 2015	17.36	17.54	17.29	17.48	21,003	+0.04(+0.22%)
Mar 20, 2015	17.24	17.47	17.24	17.44	52,225	+0.23(+1.34%)
Mar 19, 2015	17.36	17.36	17.11	17.21	40,743	-0.21(-1.22%)
Mar 18, 2015	17.35	17.47	17.24	17.42	40,483	+0.01(+0.04%)
Mar 17, 2015	17.26	17.44	17.16	17.42	37,832	+0.04(+0.26%)
Mar 16, 2015	17.52	17.52	17.18	17.37	35,160	-0.13(-0.73%)
Mar 13, 2015	17.48	17.54	17.31	17.50	75,501	-0.01(-0.04%)
Mar 12, 2015	17.11	17.60	17.09	17.51	28,352	+0.51(+3.02%)
Mar 11, 2015	16.99	17.11	16.84	16.99	22,353	+0.02(+0.11%)
Mar 10, 2015	17.04	17.09	16.86	16.97	13,856	-0.14(-0.82%)
Mar 09, 2015	17.01	17.15	16.88	17.11	20,721	+0.23(+1.37%)
Mar 06, 2015	16.70	17.09	16.70	16.88	66,082	+0.08(+0.50%)
Mar 05, 2015	16.94	17.00	16.74	16.80	27,914	-0.08(-0.46%)
Mar 04, 2015	16.81	16.89	16.69	16.88	31,798	+0.02(+0.11%)
Mar 03, 2015	17.02	17.07	16.84	16.86	16,482	-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.