Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.31	17.38	17.04	17.34	863,076	-0.02(-0.09%)
May 28, 2015	17.24	17.37	17.12	17.35	546,917	+0.08(+0.45%)
May 27, 2015	17.08	17.34	16.99	17.27	512,444	+0.22(+1.29%)
May 26, 2015	17.14	17.14	16.83	17.05	696,386	-0.12(-0.69%)
May 22, 2015	17.22	17.17	17.17	17.17	374,282	-0.06(-0.36%)
May 21, 2015	17.22	17.34	17.11	17.23	521,407	-0.02(-0.14%)
May 20, 2015	17.44	17.44	17.20	17.26	463,021	-0.13(-0.77%)
May 19, 2015	17.44	17.45	17.33	17.39	477,761	+0.01(+0.04%)
May 18, 2015	17.13	17.41	17.12	17.38	638,039	+0.24(+1.37%)
May 15, 2015	17.30	17.43	17.11	17.15	424,685	-0.16(-0.95%)
May 14, 2015	17.33	17.42	17.20	17.31	356,910	+0.07(+0.41%)
May 13, 2015	17.26	17.30	17.16	17.24	908,664	+0.00(+0.00%)
May 12, 2015	17.08	17.34	16.87	17.24	773,439	+0.17(+1.01%)
May 11, 2015	17.09	17.27	17.05	17.07	581,264	-0.05(-0.32%)
May 08, 2015	17.31	17.31	16.96	17.12	497,455	+0.09(+0.50%)
May 07, 2015	17.12	17.18	16.87	17.04	587,963	-0.08(-0.46%)
May 06, 2015	16.98	17.12	16.75	17.12	738,000	+0.19(+1.11%)
May 05, 2015	16.96	17.15	16.86	16.93	805,372	-0.09(-0.50%)
May 04, 2015	16.77	17.16	16.73	17.01	770,649	+0.28(+1.68%)
May 01, 2015	16.86	17.05	16.70	16.73	668,608	-0.11(-0.65%)
Apr 30, 2015	17.12	17.32	16.80	16.84	1,893,705	-0.34(-1.95%)
Apr 29, 2015	17.19	17.30	17.13	17.18	428,048	-0.05(-0.32%)
Apr 28, 2015	16.98	17.25	16.93	17.23	457,254	+0.30(+1.75%)
Apr 27, 2015	17.09	17.13	16.73	16.94	803,793	-0.17(-1.00%)
Apr 24, 2015	17.27	17.31	17.08	17.11	629,969	-0.22(-1.26%)
Apr 23, 2015	17.37	17.40	17.12	17.33	721,160	-0.05(-0.27%)
Apr 22, 2015	17.28	17.48	17.16	17.37	414,231	+0.02(+0.09%)
Apr 21, 2015	17.44	17.57	17.28	17.36	502,636	+0.02(+0.09%)
Apr 20, 2015	17.18	17.47	17.18	17.34	446,381	+0.23(+1.32%)
Apr 17, 2015	17.28	17.30	17.05	17.12	750,148	-0.30(-1.75%)
Apr 16, 2015	17.29	17.74	17.05	17.42	718,081	-0.04(-0.22%)
Apr 15, 2015	17.09	17.70	17.09	17.46	1,250,544	+0.48(+2.85%)
Apr 14, 2015	16.91	17.01	16.72	16.98	332,095	+0.01(+0.05%)
Apr 13, 2015	16.83	17.05	16.83	16.97	272,297	+0.09(+0.55%)
Apr 10, 2015	16.89	16.94	16.79	16.87	260,390	+0.02(+0.14%)
Apr 09, 2015	16.88	16.94	16.65	16.85	296,047	-0.07(-0.41%)
Apr 08, 2015	16.83	16.97	16.77	16.92	328,033	+0.09(+0.51%)
Apr 07, 2015	16.89	17.00	16.80	16.84	346,854	-0.09(-0.51%)
Apr 06, 2015	16.83	17.01	16.62	16.92	829,586	-0.09(-0.55%)
Apr 02, 2015	16.82	17.01	17.01	17.01	693,275	+0.17(+0.99%)
Apr 01, 2015	16.94	17.16	16.61	16.85	515,043	-0.16(-0.92%)
Mar 31, 2015	16.91	17.05	16.83	17.00	434,801	-0.02(-0.11%)
Mar 30, 2015	16.81	17.08	16.81	17.02	438,079	+0.30(+1.77%)
Mar 27, 2015	16.80	16.80	16.59	16.73	462,836	-0.10(-0.60%)
Mar 26, 2015	16.94	17.05	16.75	16.83	692,748	-0.15(-0.87%)
Mar 25, 2015	17.14	17.18	16.93	16.98	608,854	-0.17(-1.00%)
Mar 24, 2015	17.14	17.23	16.95	17.15	627,707	-0.01(-0.05%)
Mar 23, 2015	17.26	17.36	17.08	17.16	624,338	-0.11(-0.63%)
Mar 20, 2015	17.12	17.30	16.46	17.26	1,340,970	+0.22(+1.28%)
Mar 19, 2015	16.98	17.11	16.80	17.05	765,154	-0.03(-0.18%)
Mar 18, 2015	17.05	17.23	16.97	17.08	757,525	-0.07(-0.39%)
Mar 17, 2015	16.94	17.18	16.82	17.14	714,651	+0.11(+0.62%)
Mar 16, 2015	17.00	17.16	16.88	17.04	949,768	+0.13(+0.78%)
Mar 13, 2015	16.84	16.97	16.53	16.91	781,017	+0.02(+0.14%)
Mar 12, 2015	16.60	16.90	16.43	16.88	645,422	+0.41(+2.46%)
Mar 11, 2015	16.34	16.50	16.20	16.48	531,683	+0.18(+1.10%)
Mar 10, 2015	16.64	16.77	16.29	16.30	416,637	-0.47(-2.79%)
Mar 09, 2015	16.51	16.77	16.51	16.77	764,065	+0.31(+1.90%)
Mar 06, 2015	16.31	16.87	16.31	16.45	841,655	-0.02(-0.14%)
Mar 05, 2015	16.55	16.57	16.24	16.48	418,538	-0.02(-0.14%)
Mar 04, 2015	16.53	16.57	16.32	16.50	405,666	-0.07(-0.42%)
Mar 03, 2015	16.61	16.68	16.47	16.57	539,676	-0.08(-0.47%)

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.