Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.58	17.58	17.56	17.56	2,108,081	-0.02(-0.14%)
May 28, 2015	17.57	17.59	17.56	17.58	1,621,088	+0.01(+0.03%)
May 27, 2015	17.58	17.59	17.57	17.58	1,255,300	+0.00(+0.00%)
May 26, 2015	17.57	17.58	17.58	17.58	2,545,986	+0.00(+0.00%)
May 22, 2015	17.56	17.58	17.58	17.58	797,898	+0.02(+0.10%)
May 21, 2015	17.52	17.57	17.52	17.56	1,239,724	+0.01(+0.07%)
May 20, 2015	17.55	17.57	17.54	17.55	2,239,627	-0.02(-0.10%)
May 19, 2015	17.55	17.57	17.52	17.57	969,537	-0.01(-0.03%)
May 18, 2015	17.58	17.59	17.55	17.57	1,918,031	-0.01(-0.03%)
May 15, 2015	17.57	17.58	17.55	17.58	1,063,039	+0.02(+0.12%)
May 14, 2015	17.55	17.57	17.53	17.56	748,378	+0.03(+0.19%)
May 13, 2015	17.51	17.54	17.50	17.52	8,511,584	+0.02(+0.14%)
May 12, 2015	17.53	17.57	17.49	17.50	5,380,487	-0.04(-0.20%)
May 11, 2015	17.60	17.60	17.54	17.54	1,192,440	-0.04(-0.24%)
May 08, 2015	17.54	17.58	17.53	17.58	1,228,792	+0.07(+0.38%)
May 07, 2015	17.48	17.53	17.48	17.51	2,532,781	+0.00(+0.00%)
May 06, 2015	17.54	17.54	17.50	17.51	2,672,336	-0.01(-0.07%)
May 05, 2015	17.52	17.54	17.51	17.52	2,913,438	-0.01(-0.07%)
May 04, 2015	17.55	17.56	17.54	17.54	1,021,293	-0.01(-0.03%)
May 01, 2015	17.54	17.55	17.50	17.54	952,344	+0.02(+0.12%)
Apr 30, 2015	17.53	17.53	17.50	17.52	3,082,012	-0.01(-0.03%)
Apr 29, 2015	17.53	17.54	17.50	17.53	1,593,068	-0.02(-0.10%)
Apr 28, 2015	17.54	17.56	17.53	17.54	1,177,062	-0.01(-0.07%)
Apr 27, 2015	17.53	17.56	17.53	17.56	1,590,819	+0.02(+0.14%)
Apr 24, 2015	17.53	17.53	17.50	17.53	1,164,275	+0.03(+0.17%)
Apr 23, 2015	17.47	17.56	17.47	17.50	2,410,364	-0.01(-0.07%)
Apr 22, 2015	17.53	17.53	17.50	17.51	1,177,214	+0.01(+0.07%)
Apr 21, 2015	17.50	17.51	17.49	17.50	1,303,063	+0.01(+0.03%)
Apr 20, 2015	17.47	17.51	17.47	17.50	1,538,310	+0.02(+0.14%)
Apr 17, 2015	17.46	17.49	17.45	17.47	1,473,844	-0.01(-0.07%)
Apr 16, 2015	17.49	17.50	17.47	17.48	1,268,085	+0.00(+0.00%)
Apr 15, 2015	17.47	17.50	17.46	17.48	1,067,410	+0.03(+0.17%)
Apr 14, 2015	17.44	17.46	17.44	17.45	1,164,116	+0.00(+0.00%)
Apr 13, 2015	17.45	17.48	17.41	17.45	1,266,720	+0.02(+0.10%)
Apr 10, 2015	17.47	17.48	17.44	17.44	1,847,296	-0.03(-0.17%)
Apr 09, 2015	17.44	17.47	17.41	17.47	1,310,340	+0.02(+0.14%)
Apr 08, 2015	17.45	17.46	17.42	17.44	1,504,419	+0.01(+0.03%)
Apr 07, 2015	17.41	17.44	17.41	17.44	2,256,581	+0.04(+0.24%)
Apr 06, 2015	17.38	17.41	17.38	17.39	1,888,024	+0.02(+0.14%)
Apr 02, 2015	17.36	17.37	17.37	17.37	1,977,825	+0.01(+0.03%)
Apr 01, 2015	17.35	17.38	17.33	17.36	1,440,017	+0.01(+0.04%)
Mar 31, 2015	17.36	17.38	17.35	17.36	2,346,416	-0.02(-0.10%)
Mar 30, 2015	17.39	17.41	17.36	17.38	1,473,388	+0.01(+0.07%)
Mar 27, 2015	17.36	17.37	17.35	17.36	2,750,869	+0.02(+0.14%)
Mar 26, 2015	17.35	17.37	17.32	17.34	2,329,546	+0.01(+0.03%)
Mar 25, 2015	17.37	17.38	17.33	17.33	4,636,669	-0.02(-0.10%)
Mar 24, 2015	17.34	17.36	17.32	17.35	3,163,018	+0.01(+0.07%)
Mar 23, 2015	17.34	17.35	17.32	17.34	1,512,951	+0.02(+0.14%)
Mar 20, 2015	17.31	17.33	17.30	17.32	2,871,613	+0.04(+0.24%)
Mar 19, 2015	17.28	17.33	17.27	17.27	3,799,183	-0.04(-0.21%)
Mar 18, 2015	17.26	17.33	17.18	17.31	2,322,490	+0.05(+0.28%)
Mar 17, 2015	17.32	17.33	17.26	17.26	3,639,501	-0.07(-0.38%)
Mar 16, 2015	17.33	17.35	17.30	17.33	30,116,212	+0.03(+0.17%)
Mar 13, 2015	17.34	17.36	17.29	17.30	1,769,682	-0.05(-0.31%)
Mar 12, 2015	17.36	17.38	17.33	17.35	1,309,236	+0.01(+0.07%)
Mar 11, 2015	17.33	17.36	17.33	17.34	1,751,634	+0.01(+0.07%)
Mar 10, 2015	17.37	17.37	17.33	17.33	2,944,079	-0.05(-0.27%)
Mar 09, 2015	17.43	17.43	17.38	17.38	792,495	-0.04(-0.21%)
Mar 06, 2015	17.42	17.44	17.38	17.41	2,141,948	-0.04(-0.24%)
Mar 05, 2015	17.46	17.46	17.43	17.45	2,358,087	+0.02(+0.10%)
Mar 04, 2015	17.49	17.46	17.43	17.43	1,196,787	-0.02(-0.14%)
Mar 03, 2015	17.47	17.49	17.45	17.46	1,307,427	-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.