Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.56	16.58	16.55	16.55	2,684,925	+0.01(+0.04%)
May 27, 2016	16.55	16.55	16.55	16.55	6,794,025	+0.00(+0.00%)
May 26, 2016	16.54	16.58	16.53	16.55	2,612,330	+0.01(+0.07%)
May 25, 2016	16.53	16.56	16.53	16.53	5,229,524	+0.02(+0.11%)
May 24, 2016	16.46	16.52	16.45	16.52	2,008,853	+0.07(+0.45%)
May 23, 2016	16.44	16.45	16.42	16.44	1,000,587	+0.01(+0.08%)
May 20, 2016	16.40	16.45	16.40	16.43	3,934,020	+0.01(+0.07%)
May 19, 2016	16.39	16.42	16.36	16.42	1,104,448	+0.01(+0.04%)
May 18, 2016	16.43	16.46	16.40	16.41	1,020,358	-0.02(-0.11%)
May 17, 2016	16.35	16.44	16.35	16.43	942,890	+0.00(+0.00%)
May 16, 2016	16.40	16.43	16.36	16.43	755,717	+0.06(+0.34%)
May 13, 2016	16.40	16.42	16.37	16.37	1,415,412	-0.06(-0.34%)
May 12, 2016	16.39	16.44	16.39	16.43	572,737	+0.02(+0.11%)
May 11, 2016	16.40	16.45	16.32	16.41	860,630	+0.01(+0.08%)
May 10, 2016	16.35	16.40	16.29	16.40	1,139,153	+0.07(+0.42%)
May 09, 2016	16.31	16.37	16.31	16.33	919,768	-0.01(-0.08%)
May 06, 2016	16.32	16.35	16.31	16.34	910,296	-0.01(-0.08%)
May 05, 2016	16.40	16.40	16.34	16.35	1,032,895	-0.01(-0.04%)
May 04, 2016	16.39	16.39	16.33	16.36	3,511,755	-0.03(-0.19%)
May 03, 2016	16.37	16.41	16.37	16.39	1,407,534	+0.06(+0.35%)
May 02, 2016	16.35	16.36	16.32	16.34	1,017,040	+0.01(+0.05%)
Apr 29, 2016	16.32	16.34	16.28	16.33	3,245,022	+0.03(+0.19%)
Apr 28, 2016	16.30	16.34	16.29	16.30	3,217,271	-0.01(-0.08%)
Apr 27, 2016	16.20	16.32	16.20	16.31	1,963,674	+0.07(+0.42%)
Apr 26, 2016	16.25	16.25	16.21	16.24	1,129,515	+0.02(+0.15%)
Apr 25, 2016	16.22	16.26	16.20	16.22	917,289	-0.02(-0.11%)
Apr 22, 2016	16.22	16.25	16.21	16.24	647,829	+0.03(+0.19%)
Apr 21, 2016	16.25	16.25	16.20	16.20	1,307,507	-0.02(-0.11%)
Apr 20, 2016	16.17	16.25	16.17	16.22	1,145,079	+0.05(+0.30%)
Apr 19, 2016	16.14	16.18	16.11	16.17	1,227,055	+0.07(+0.42%)
Apr 18, 2016	16.03	16.11	16.02	16.11	2,662,114	+0.07(+0.42%)
Apr 15, 2016	16.00	16.05	16.00	16.04	6,387,635	+0.02(+0.15%)
Apr 14, 2016	16.03	16.04	15.99	16.01	538,733	+0.01(+0.06%)
Apr 13, 2016	15.93	16.02	15.92	16.01	1,139,335	+0.09(+0.56%)
Apr 12, 2016	15.89	15.92	15.88	15.92	1,588,937	+0.06(+0.35%)
Apr 11, 2016	15.85	15.87	15.80	15.86	650,313	+0.04(+0.27%)
Apr 08, 2016	15.81	15.84	15.79	15.82	1,197,520	+0.06(+0.35%)
Apr 07, 2016	15.79	15.79	15.74	15.76	1,201,032	-0.01(-0.08%)
Apr 06, 2016	15.74	15.83	15.71	15.78	1,191,137	+0.06(+0.39%)
Apr 05, 2016	15.73	15.77	15.70	15.71	3,808,585	-0.06(-0.39%)
Apr 04, 2016	15.82	15.84	15.76	15.78	1,315,814	-0.04(-0.27%)
Apr 01, 2016	15.80	15.84	15.73	15.82	1,420,861	+0.04(+0.26%)
Mar 31, 2016	15.78	15.81	15.77	15.78	1,001,179	+0.01(+0.08%)
Mar 30, 2016	15.76	15.80	15.73	15.77	1,054,632	+0.01(+0.08%)
Mar 29, 2016	15.73	15.75	15.66	15.75	1,546,629	+0.03(+0.19%)
Mar 28, 2016	15.75	15.77	15.71	15.72	1,022,653	-0.02(-0.15%)
Mar 24, 2016	15.77	15.75	15.75	15.75	1,785,909	-0.05(-0.31%)
Mar 23, 2016	15.82	15.82	15.78	15.80	1,839,334	+0.00(+0.00%)
Mar 22, 2016	15.84	15.84	15.79	15.80	2,424,172	-0.02(-0.15%)
Mar 21, 2016	15.84	15.88	15.81	15.82	3,011,793	+0.01(+0.04%)
Mar 18, 2016	15.80	15.87	15.80	15.81	1,593,770	+0.03(+0.19%)
Mar 17, 2016	15.75	15.81	15.73	15.78	1,987,550	+0.04(+0.27%)
Mar 16, 2016	15.65	15.75	15.62	15.74	6,279,554	+0.09(+0.55%)
Mar 15, 2016	15.67	15.70	15.65	15.66	4,539,771	-0.09(-0.54%)
Mar 14, 2016	15.77	15.77	15.70	15.74	1,725,080	-0.04(-0.27%)
Mar 11, 2016	15.70	15.80	15.70	15.78	2,854,861	+0.15(+0.94%)
Mar 10, 2016	15.61	15.64	15.58	15.64	1,530,160	+0.04(+0.27%)
Mar 09, 2016	15.58	15.59	15.55	15.59	1,031,831	+0.03(+0.20%)
Mar 08, 2016	15.60	15.62	15.56	15.56	2,501,171	-0.05(-0.31%)
Mar 07, 2016	15.59	15.62	15.58	15.61	999,670	+0.01(+0.08%)
Mar 04, 2016	15.55	15.61	15.50	15.60	2,640,347	+0.07(+0.47%)
Mar 03, 2016	15.49	15.54	15.45	15.53	1,272,748	+0.03(+0.20%)
Mar 02, 2016	15.49	15.56	15.45	15.50	1,561,202	-0.07(-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.