Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.22	17.32	17.16	17.24	43,826	+0.04(+0.24%)
May 27, 2016	17.12	17.20	17.20	17.20	70,538	+0.06(+0.36%)
May 26, 2016	17.11	17.24	17.10	17.14	68,092	+0.01(+0.04%)
May 25, 2016	17.11	17.20	17.11	17.13	45,514	+0.02(+0.12%)
May 24, 2016	17.25	17.25	17.10	17.11	40,102	-0.04(-0.24%)
May 23, 2016	17.10	17.25	17.09	17.15	76,081	+0.03(+0.16%)
May 20, 2016	17.28	17.28	17.12	17.12	66,999	-0.06(-0.34%)
May 19, 2016	17.20	17.22	17.05	17.18	121,299	-0.01(-0.04%)
May 18, 2016	17.13	17.22	17.12	17.19	59,238	+0.04(+0.24%)
May 17, 2016	17.15	17.21	17.15	17.15	57,296	-0.05(-0.28%)
May 16, 2016	17.22	17.23	17.14	17.19	27,932	+0.02(+0.12%)
May 13, 2016	17.16	17.23	17.14	17.17	69,956	-0.01(-0.04%)
May 12, 2016	17.18	17.24	17.15	17.18	33,395	+0.05(+0.28%)
May 11, 2016	17.17	17.25	17.12	17.13	33,913	-0.05(-0.28%)
May 10, 2016	17.13	17.21	17.10	17.18	30,053	+0.05(+0.28%)
May 09, 2016	17.11	17.21	17.08	17.13	25,861	-0.03(-0.20%)
May 06, 2016	17.24	17.25	17.04	17.17	51,045	-0.01(-0.08%)
May 05, 2016	17.15	17.26	17.13	17.18	52,275	+0.03(+0.16%)
May 04, 2016	17.19	17.26	17.15	17.15	31,426	+0.00(+0.00%)
May 03, 2016	17.18	17.26	17.15	17.15	27,231	-0.01(-0.08%)
May 02, 2016	17.08	17.26	17.08	17.17	41,346	+0.01(+0.04%)
Apr 29, 2016	17.15	17.19	17.06	17.16	59,499	+0.05(+0.28%)
Apr 28, 2016	17.11	17.16	17.11	17.11	24,523	+0.03(+0.20%)
Apr 27, 2016	17.10	17.22	17.08	17.08	20,630	-0.03(-0.20%)
Apr 26, 2016	17.15	17.23	17.11	17.11	44,825	-0.04(-0.24%)
Apr 25, 2016	17.21	17.25	17.15	17.15	56,628	-0.01(-0.04%)
Apr 22, 2016	17.14	17.20	17.09	17.16	39,631	+0.05(+0.32%)
Apr 21, 2016	17.06	17.16	17.05	17.11	16,423	-0.01(-0.08%)
Apr 20, 2016	17.09	17.13	16.94	17.12	44,385	+0.11(+0.63%)
Apr 19, 2016	16.93	17.09	16.86	17.01	40,873	+0.00(+0.00%)
Apr 18, 2016	16.99	17.10	16.91	17.01	58,121	+0.05(+0.27%)
Apr 15, 2016	16.92	17.09	16.85	16.97	30,720	+0.03(+0.17%)
Apr 14, 2016	16.99	17.02	16.92	16.94	38,346	-0.03(-0.16%)
Apr 13, 2016	16.96	17.02	16.95	16.96	18,112	+0.01(+0.04%)
Apr 12, 2016	16.95	16.99	16.92	16.96	34,388	-0.03(-0.16%)
Apr 11, 2016	16.94	17.02	16.83	16.98	72,633	+0.03(+0.16%)
Apr 08, 2016	16.94	17.02	16.94	16.96	32,395	+0.03(+0.20%)
Apr 07, 2016	16.95	17.01	16.91	16.92	35,484	-0.03(-0.20%)
Apr 06, 2016	16.96	17.03	16.91	16.96	30,462	+0.01(+0.08%)
Apr 05, 2016	16.92	17.01	16.92	16.94	42,611	+0.02(+0.12%)
Apr 04, 2016	16.93	17.01	16.87	16.92	23,362	+0.00(+0.00%)
Apr 01, 2016	16.92	17.03	16.90	16.92	24,119	-0.00(-0.00%)
Mar 31, 2016	16.82	16.99	16.82	16.92	39,051	+0.08(+0.49%)
Mar 30, 2016	16.82	16.93	16.75	16.84	62,599	+0.03(+0.16%)
Mar 29, 2016	16.89	16.94	16.78	16.82	57,796	+0.03(+0.16%)
Mar 28, 2016	16.99	16.99	16.74	16.79	43,490	-0.03(-0.20%)
Mar 24, 2016	16.84	16.82	16.82	16.82	37,786	-0.05(-0.28%)
Mar 23, 2016	16.88	16.92	16.74	16.87	24,510	+0.05(+0.28%)
Mar 22, 2016	16.81	16.97	16.80	16.82	44,708	-0.03(-0.16%)
Mar 21, 2016	16.98	16.98	16.75	16.85	35,157	+0.05(+0.32%)
Mar 18, 2016	16.79	16.85	16.72	16.79	33,611	+0.06(+0.36%)
Mar 17, 2016	16.67	16.86	16.67	16.73	27,223	-0.02(-0.10%)
Mar 16, 2016	16.66	16.86	16.65	16.75	16,978	-0.05(-0.28%)
Mar 15, 2016	16.77	16.86	16.77	16.80	41,344	+0.05(+0.30%)
Mar 14, 2016	16.73	16.88	16.73	16.75	53,050	-0.01(-0.08%)
Mar 11, 2016	16.69	16.84	16.69	16.76	56,388	+0.04(+0.24%)
Mar 10, 2016	16.68	16.75	16.68	16.72	32,903	+0.01(+0.04%)
Mar 09, 2016	16.71	16.77	16.64	16.71	44,074	+0.00(+0.01%)
Mar 08, 2016	16.74	16.78	16.71	16.71	38,955	-0.01(-0.07%)
Mar 07, 2016	16.70	16.77	16.69	16.72	23,848	+0.01(+0.05%)
Mar 04, 2016	16.57	16.74	16.57	16.72	22,602	+0.00(+0.03%)
Mar 03, 2016	16.65	16.74	16.65	16.71	37,830	+0.00(+0.03%)
Mar 02, 2016	16.62	16.73	16.62	16.71	29,910	+0.04(+0.24%)

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.