Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.70	17.70	17.67	17.67	2,094,535	-0.02(-0.14%)
May 28, 2015	17.68	17.70	17.67	17.70	1,610,671	+0.01(+0.03%)
May 27, 2015	17.70	17.70	17.68	17.69	1,247,234	+0.00(+0.00%)
May 26, 2015	17.68	17.69	17.69	17.69	2,529,627	+0.00(+0.00%)
May 22, 2015	17.67	17.69	17.69	17.69	792,771	+0.02(+0.10%)
May 21, 2015	17.64	17.68	17.64	17.67	1,231,758	+0.01(+0.07%)
May 20, 2015	17.66	17.68	17.65	17.66	2,225,236	-0.02(-0.10%)
May 19, 2015	17.66	17.68	17.63	17.68	963,307	-0.01(-0.03%)
May 18, 2015	17.69	17.70	17.67	17.68	1,905,707	-0.01(-0.03%)
May 15, 2015	17.68	17.69	17.67	17.69	1,056,208	+0.02(+0.12%)
May 14, 2015	17.66	17.68	17.64	17.67	743,570	+0.03(+0.19%)
May 13, 2015	17.62	17.65	17.61	17.64	8,456,894	+0.02(+0.14%)
May 12, 2015	17.64	17.68	17.60	17.61	5,345,915	-0.04(-0.21%)
May 11, 2015	17.71	17.71	17.65	17.65	1,184,778	-0.04(-0.24%)
May 08, 2015	17.65	17.69	17.64	17.69	1,220,896	+0.07(+0.38%)
May 07, 2015	17.59	17.64	17.59	17.62	2,516,507	+0.00(+0.00%)
May 06, 2015	17.65	17.65	17.61	17.62	2,655,165	-0.01(-0.07%)
May 05, 2015	17.64	17.65	17.63	17.64	2,894,718	-0.01(-0.07%)
May 04, 2015	17.66	17.67	17.65	17.65	1,014,731	-0.01(-0.03%)
May 01, 2015	17.65	17.66	17.62	17.65	946,224	+0.02(+0.12%)
Apr 30, 2015	17.64	17.64	17.62	17.63	3,062,209	-0.01(-0.03%)
Apr 29, 2015	17.64	17.65	17.61	17.64	1,582,832	-0.02(-0.10%)
Apr 28, 2015	17.65	17.67	17.64	17.66	1,169,498	-0.01(-0.07%)
Apr 27, 2015	17.64	17.67	17.64	17.67	1,580,597	+0.02(+0.14%)
Apr 24, 2015	17.64	17.65	17.62	17.64	1,156,794	+0.03(+0.17%)
Apr 23, 2015	17.58	17.67	17.58	17.61	2,394,876	-0.01(-0.07%)
Apr 22, 2015	17.64	17.64	17.61	17.63	1,169,650	+0.01(+0.07%)
Apr 21, 2015	17.61	17.63	17.61	17.61	1,294,690	+0.01(+0.03%)
Apr 20, 2015	17.58	17.63	17.58	17.61	1,528,426	+0.02(+0.14%)
Apr 17, 2015	17.57	17.60	17.56	17.58	1,464,374	-0.01(-0.07%)
Apr 16, 2015	17.60	17.61	17.58	17.60	1,259,937	+0.00(+0.00%)
Apr 15, 2015	17.58	17.61	17.58	17.60	1,060,552	+0.03(+0.17%)
Apr 14, 2015	17.55	17.57	17.55	17.57	1,156,636	+0.00(+0.00%)
Apr 13, 2015	17.56	17.59	17.52	17.57	1,258,581	+0.02(+0.10%)
Apr 10, 2015	17.58	17.59	17.55	17.55	1,835,427	-0.03(-0.17%)
Apr 09, 2015	17.55	17.58	17.52	17.58	1,301,920	+0.02(+0.14%)
Apr 08, 2015	17.57	17.57	17.53	17.55	1,494,753	+0.01(+0.03%)
Apr 07, 2015	17.52	17.55	17.52	17.55	2,242,081	+0.04(+0.24%)
Apr 06, 2015	17.49	17.52	17.49	17.51	1,875,892	+0.02(+0.14%)
Apr 02, 2015	17.48	17.48	17.48	17.48	1,965,116	+0.01(+0.03%)
Apr 01, 2015	17.46	17.49	17.44	17.48	1,430,764	+0.01(+0.04%)
Mar 31, 2015	17.47	17.49	17.47	17.47	2,331,339	-0.02(-0.10%)
Mar 30, 2015	17.50	17.52	17.47	17.49	1,463,921	+0.01(+0.07%)
Mar 27, 2015	17.48	17.48	17.46	17.48	2,733,194	+0.02(+0.14%)
Mar 26, 2015	17.46	17.48	17.43	17.45	2,314,578	+0.01(+0.03%)
Mar 25, 2015	17.48	17.49	17.45	17.45	4,606,877	-0.02(-0.10%)
Mar 24, 2015	17.45	17.47	17.43	17.46	3,142,695	+0.01(+0.07%)
Mar 23, 2015	17.45	17.46	17.43	17.45	1,503,229	+0.02(+0.14%)
Mar 20, 2015	17.42	17.45	17.41	17.43	2,853,162	+0.04(+0.24%)
Mar 19, 2015	17.39	17.45	17.39	17.39	3,774,772	-0.04(-0.21%)
Mar 18, 2015	17.37	17.44	17.29	17.42	2,307,567	+0.05(+0.28%)
Mar 17, 2015	17.43	17.44	17.37	17.37	3,616,116	-0.07(-0.38%)
Mar 16, 2015	17.44	17.46	17.42	17.44	29,922,702	+0.03(+0.17%)
Mar 13, 2015	17.45	17.47	17.40	17.41	1,758,312	-0.05(-0.31%)
Mar 12, 2015	17.47	17.49	17.45	17.46	1,300,824	+0.01(+0.07%)
Mar 11, 2015	17.45	17.47	17.44	17.45	1,740,379	+0.01(+0.07%)
Mar 10, 2015	17.48	17.48	17.44	17.44	2,925,163	-0.05(-0.27%)
Mar 09, 2015	17.54	17.54	17.49	17.49	787,403	-0.04(-0.20%)
Mar 06, 2015	17.53	17.55	17.49	17.52	2,128,185	-0.04(-0.24%)
Mar 05, 2015	17.57	17.58	17.55	17.57	2,342,935	+0.02(+0.10%)
Mar 04, 2015	17.61	17.57	17.54	17.55	1,189,097	-0.02(-0.14%)
Mar 03, 2015	17.58	17.61	17.56	17.57	1,299,026	-0.01(-0.07%)

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.