Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.89	16.89	16.70	16.71	55,384	-0.20(-1.20%)
May 28, 2015	16.93	16.93	16.82	16.91	59,870	-0.05(-0.27%)
May 27, 2015	16.82	16.97	16.79	16.95	46,930	+0.18(+1.05%)
May 26, 2015	16.92	16.92	16.75	16.78	50,304	-0.15(-0.91%)
May 22, 2015	16.89	16.93	16.93	16.93	52,956	+0.01(+0.05%)
May 21, 2015	17.01	17.04	16.86	16.92	54,704	-0.11(-0.65%)
May 20, 2015	17.09	17.12	17.00	17.03	50,352	+0.00(+0.00%)
May 19, 2015	16.96	17.12	16.96	17.03	127,731	-0.05(-0.31%)
May 18, 2015	17.06	17.12	17.02	17.09	70,276	-0.05(-0.31%)
May 15, 2015	17.05	17.15	17.00	17.14	65,078	+0.18(+1.04%)
May 14, 2015	16.69	16.96	16.69	16.96	145,296	+0.31(+1.85%)
May 13, 2015	16.92	16.98	16.62	16.65	45,927	-0.15(-0.91%)
May 12, 2015	16.66	16.85	16.51	16.81	92,387	+0.05(+0.32%)
May 11, 2015	17.00	17.05	16.70	16.75	94,692	-0.26(-1.54%)
May 08, 2015	16.95	17.21	16.95	17.02	97,902	+0.26(+1.56%)
May 07, 2015	16.57	16.82	16.57	16.75	49,108	+0.24(+1.44%)
May 06, 2015	16.56	16.60	16.42	16.52	364,125	-0.05(-0.28%)
May 05, 2015	16.84	16.84	16.53	16.56	269,943	-0.35(-2.09%)
May 04, 2015	16.99	17.07	16.89	16.92	88,595	+0.03(+0.18%)
May 01, 2015	16.78	16.99	16.78	16.89	505,757	+0.12(+0.73%)
Apr 30, 2015	16.95	17.00	16.67	16.76	454,758	-0.28(-1.67%)
Apr 29, 2015	17.19	17.30	17.00	17.05	71,611	-0.35(-1.99%)
Apr 28, 2015	17.40	17.45	17.31	17.39	116,882	-0.05(-0.26%)
Apr 27, 2015	17.47	17.60	17.40	17.44	123,123	-0.02(-0.13%)
Apr 24, 2015	17.43	17.55	17.39	17.46	66,251	+0.05(+0.26%)
Apr 23, 2015	17.35	17.46	17.35	17.42	136,388	+0.02(+0.13%)
Apr 22, 2015	17.40	17.45	17.34	17.39	98,074	+0.04(+0.22%)
Apr 21, 2015	17.39	17.42	17.31	17.35	160,372	+0.03(+0.19%)
Apr 20, 2015	17.34	17.41	17.27	17.32	461,266	+0.04(+0.21%)
Apr 17, 2015	17.28	17.37	17.18	17.28	113,795	-0.09(-0.53%)
Apr 16, 2015	17.27	17.42	17.22	17.38	65,993	+0.06(+0.35%)
Apr 15, 2015	17.54	17.54	17.31	17.32	138,170	-0.14(-0.79%)
Apr 14, 2015	17.48	17.52	17.44	17.45	136,408	+0.05(+0.31%)
Apr 13, 2015	17.48	17.51	17.40	17.40	512,178	-0.05(-0.26%)
Apr 10, 2015	17.52	17.65	17.40	17.45	295,340	+0.00(+0.00%)
Apr 09, 2015	17.81	17.81	17.42	17.45	85,386	-0.37(-2.07%)
Apr 08, 2015	17.82	17.85	17.78	17.82	172,455	+0.02(+0.09%)
Apr 07, 2015	18.12	18.12	17.79	17.80	414,225	-0.30(-1.66%)
Apr 06, 2015	18.00	18.16	18.00	18.10	87,712	+0.18(+0.99%)
Apr 02, 2015	17.78	17.92	17.92	17.92	192,567	+0.15(+0.82%)
Apr 01, 2015	17.75	17.88	17.67	17.78	805,293	-0.04(-0.24%)
Mar 31, 2015	17.93	18.01	17.78	17.82	117,250	-0.14(-0.79%)
Mar 30, 2015	17.78	17.98	17.75	17.96	3,032,230	+0.25(+1.39%)
Mar 27, 2015	17.72	17.78	17.65	17.72	89,661	+0.03(+0.17%)
Mar 26, 2015	17.72	17.76	17.64	17.68	62,622	-0.09(-0.52%)
Mar 25, 2015	18.13	18.15	17.75	17.78	80,645	-0.33(-1.83%)
Mar 24, 2015	18.25	18.25	18.10	18.11	421,119	-0.17(-0.94%)
Mar 23, 2015	18.28	18.40	18.24	18.28	505,029	-0.00(-0.03%)
Mar 20, 2015	17.92	18.30	17.92	18.29	70,116	+0.45(+2.54%)
Mar 19, 2015	17.76	17.93	17.75	17.83	79,470	-0.02(-0.09%)
Mar 18, 2015	17.46	17.89	17.40	17.85	116,961	+0.37(+2.09%)
Mar 17, 2015	17.47	17.54	17.44	17.48	62,482	-0.01(-0.08%)
Mar 16, 2015	17.35	17.59	17.35	17.50	48,350	+0.20(+1.15%)
Mar 13, 2015	17.27	17.36	17.21	17.30	159,695	-0.02(-0.13%)
Mar 12, 2015	17.07	17.33	17.04	17.32	84,777	+0.29(+1.71%)
Mar 11, 2015	17.06	17.08	16.97	17.03	53,837	+0.02(+0.09%)
Mar 10, 2015	16.95	17.09	16.95	17.01	120,429	-0.02(-0.09%)
Mar 09, 2015	17.00	17.07	16.97	17.03	553,137	+0.15(+0.86%)
Mar 06, 2015	17.25	17.28	16.87	16.88	154,110	-0.59(-3.38%)
Mar 05, 2015	17.53	17.64	17.47	17.47	132,762	+0.06(+0.35%)
Mar 04, 2015	17.60	17.60	17.38	17.41	95,266	-0.18(-1.05%)
Mar 03, 2015	17.57	17.63	17.44	17.60	173,333	-0.02(-0.09%)

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.