Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.94	16.94	16.75	16.79	37,526,516	-0.15(-0.89%)
May 28, 2015	16.92	16.95	16.83	16.94	26,072,716	-0.02(-0.12%)
May 27, 2015	16.82	16.98	16.80	16.96	37,826,352	+0.18(+1.10%)
May 26, 2015	16.94	16.94	16.76	16.77	65,276,956	-0.19(-1.13%)
May 22, 2015	16.92	16.96	16.96	16.96	23,788,176	+0.01(+0.04%)
May 21, 2015	16.96	17.00	16.94	16.96	27,580,812	-0.04(-0.24%)
May 20, 2015	17.08	17.09	16.97	17.00	44,465,592	-0.05(-0.28%)
May 19, 2015	16.98	17.10	16.97	17.05	38,707,000	+0.10(+0.56%)
May 18, 2015	16.86	16.96	16.84	16.95	23,621,744	+0.10(+0.57%)
May 15, 2015	16.94	16.94	16.80	16.85	33,923,416	-0.08(-0.44%)
May 14, 2015	16.86	16.94	16.83	16.93	31,483,362	+0.15(+0.89%)
May 13, 2015	16.77	16.84	16.74	16.78	35,035,620	+0.01(+0.04%)
May 12, 2015	16.76	16.81	16.64	16.77	58,048,308	-0.06(-0.36%)
May 11, 2015	16.90	16.93	16.81	16.83	45,661,436	-0.06(-0.36%)
May 08, 2015	16.75	16.90	16.75	16.90	48,470,484	+0.24(+1.43%)
May 07, 2015	16.47	16.70	16.47	16.66	46,761,592	+0.12(+0.70%)
May 06, 2015	16.69	16.72	16.42	16.54	43,603,736	-0.08(-0.49%)
May 05, 2015	16.72	16.82	16.61	16.62	44,902,988	-0.15(-0.89%)
May 04, 2015	16.68	16.78	16.65	16.77	32,579,220	+0.16(+0.99%)
May 01, 2015	16.55	16.63	16.53	16.61	26,864,400	+0.14(+0.87%)
Apr 30, 2015	16.55	16.64	16.40	16.47	50,999,092	-0.13(-0.78%)
Apr 29, 2015	16.51	16.67	16.44	16.59	59,398,500	-0.01(-0.04%)
Apr 28, 2015	16.48	16.60	16.41	16.60	37,796,968	+0.10(+0.58%)
Apr 27, 2015	16.59	16.66	16.48	16.51	35,099,060	-0.06(-0.37%)
Apr 24, 2015	16.56	16.59	16.51	16.57	27,418,820	-0.03(-0.16%)
Apr 23, 2015	16.54	16.64	16.51	16.59	31,303,926	+0.03(+0.16%)
Apr 22, 2015	16.47	16.61	16.41	16.57	31,562,110	+0.12(+0.71%)
Apr 21, 2015	16.53	16.62	16.44	16.45	31,799,808	-0.08(-0.50%)
Apr 20, 2015	16.53	16.59	16.52	16.53	22,738,860	+0.07(+0.41%)
Apr 17, 2015	16.61	16.61	16.40	16.47	58,411,904	-0.22(-1.33%)
Apr 16, 2015	16.66	16.75	16.57	16.69	33,139,566	+0.02(+0.14%)
Apr 15, 2015	16.64	16.73	16.59	16.66	54,478,596	+0.06(+0.37%)
Apr 14, 2015	16.59	16.64	16.51	16.60	38,690,236	+0.00(+0.00%)
Apr 13, 2015	16.51	16.66	16.50	16.60	45,371,684	+0.06(+0.37%)
Apr 10, 2015	16.55	16.58	16.51	16.54	21,625,448	-0.00(-0.02%)
Apr 09, 2015	16.49	16.56	16.43	16.54	30,471,518	+0.02(+0.14%)
Apr 08, 2015	16.47	16.59	16.47	16.52	27,115,578	+0.06(+0.37%)
Apr 07, 2015	16.58	16.59	16.46	16.46	26,603,634	-0.09(-0.54%)
Apr 06, 2015	16.38	16.59	16.35	16.55	23,128,494	+0.03(+0.17%)
Apr 02, 2015	16.40	16.52	16.52	16.52	38,795,300	+0.08(+0.50%)
Apr 01, 2015	16.41	16.50	16.32	16.44	39,075,984	-0.01(-0.08%)
Mar 31, 2015	16.49	16.53	16.42	16.45	31,109,312	-0.12(-0.70%)
Mar 30, 2015	16.45	16.61	16.44	16.57	51,694,168	+0.24(+1.46%)
Mar 27, 2015	16.35	16.37	16.27	16.33	35,898,788	-0.02(-0.12%)
Mar 26, 2015	16.29	16.42	16.23	16.35	47,904,260	-0.01(-0.08%)
Mar 25, 2015	16.65	16.69	16.36	16.36	48,298,716	-0.27(-1.60%)
Mar 24, 2015	16.75	16.75	16.62	16.63	26,924,140	-0.14(-0.81%)
Mar 23, 2015	16.83	16.91	16.77	16.77	31,449,594	-0.10(-0.57%)
Mar 20, 2015	16.72	16.87	16.66	16.86	56,490,292	+0.21(+1.29%)
Mar 19, 2015	16.80	16.80	16.57	16.65	50,733,900	-0.16(-0.93%)
Mar 18, 2015	16.67	16.85	16.61	16.80	70,350,536	+0.10(+0.57%)
Mar 17, 2015	16.69	16.75	16.59	16.71	26,565,096	-0.04(-0.24%)
Mar 16, 2015	16.61	16.76	16.61	16.75	47,378,448	+0.20(+1.23%)
Mar 13, 2015	16.62	16.65	16.45	16.54	48,860,224	-0.12(-0.69%)
Mar 12, 2015	16.44	16.67	16.42	16.66	60,205,716	+0.35(+2.17%)
Mar 11, 2015	16.25	16.37	16.25	16.31	43,619,068	+0.10(+0.63%)
Mar 10, 2015	16.42	16.42	16.20	16.20	59,287,032	-0.35(-2.14%)
Mar 09, 2015	16.50	16.59	16.49	16.56	31,843,312	+0.07(+0.45%)
Mar 06, 2015	16.67	16.78	16.46	16.48	88,779,416	-0.12(-0.74%)
Mar 05, 2015	16.57	16.64	16.51	16.61	29,961,306	+0.07(+0.41%)
Mar 04, 2015	16.57	16.64	16.47	16.54	56,940,796	-0.10(-0.61%)
Mar 03, 2015	16.64	16.69	16.60	16.64	37,888,480	-0.05(-0.29%)

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.