Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.62	16.67	16.58	16.67	2,897	+0.03(+0.15%)
May 28, 2015	16.61	16.70	16.56	16.64	7,641	-0.18(-1.04%)
May 27, 2015	16.75	16.83	16.75	16.82	7,937	-0.12(-0.74%)
May 26, 2015	17.18	17.18	16.91	16.95	6,632	-0.07(-0.44%)
May 22, 2015		17.02	17.02	17.02	0	-0.08(-0.49%)
May 21, 2015	17.13	17.16	17.06	17.10	9,132	-0.05(-0.30%)
May 20, 2015	17.21	17.25	17.09	17.16	5,036	-0.41(-2.36%)
May 19, 2015	17.46	17.57	17.46	17.57	1,558	-0.29(-1.62%)
May 18, 2015	17.83	17.86	17.82	17.86	4,001	-0.28(-1.54%)
May 15, 2015	18.15	18.15	18.02	18.14	5,144	+0.02(+0.11%)
May 14, 2015	18.11	18.34	18.08	18.12	4,632	+0.23(+1.29%)
May 13, 2015	17.92	17.92	17.84	17.89	8,750	+0.51(+2.93%)
May 12, 2015	17.29	17.38	17.29	17.38	5,861	+0.21(+1.22%)
May 11, 2015	17.17	17.17	17.17	17.17	12,038	-0.28(-1.60%)
May 08, 2015	17.39	17.45	17.39	17.45	5,692	+0.05(+0.29%)
May 07, 2015	17.50	17.50	17.33	17.40	4,751	-0.18(-1.02%)
May 06, 2015	17.64	17.64	17.52	17.58	2,479	-0.09(-0.51%)
May 05, 2015	17.69	17.69	17.55	17.67	3,860	+0.22(+1.26%)
May 04, 2015	17.43	17.46	17.36	17.45	8,077	+0.28(+1.63%)
May 01, 2015	17.15	17.17	17.13	17.17	1,906	-0.09(-0.55%)
Apr 30, 2015	17.41	17.41	17.27	17.27	1,607	+0.00(+0.03%)
Apr 29, 2015	17.20	17.26	17.13	17.26	2,294	+0.02(+0.12%)
Apr 28, 2015	17.14	17.28	17.14	17.24	2,137	+0.39(+2.31%)
Apr 27, 2015	16.81	16.95	16.77	16.85	1,173	+0.09(+0.54%)
Apr 24, 2015	16.77	16.77	16.65	16.76	7,104	+0.30(+1.82%)
Apr 23, 2015	16.25	16.46	16.25	16.46	89,924	+0.03(+0.15%)
Apr 22, 2015	16.43	16.47	16.43	16.43	1,360	+0.01(+0.06%)
Apr 21, 2015	16.46	16.46	16.42	16.43	1,966	-0.04(-0.27%)
Apr 20, 2015	16.51	16.51	16.46	16.47	1,477	-0.12(-0.69%)
Apr 17, 2015	16.68	16.70	16.58	16.59	4,412	-0.29(-1.69%)
Apr 16, 2015	16.82	16.90	16.82	16.87	4,679	+0.14(+0.84%)
Apr 15, 2015	16.53	16.73	16.53	16.73	6,550	+0.09(+0.54%)
Apr 14, 2015	16.64	16.68	16.64	16.64	5,854	-0.04(-0.24%)
Apr 13, 2015	16.90	16.90	16.68	16.68	4,041	-0.48(-2.80%)
Apr 10, 2015	17.10	17.16	16.97	17.16	3,561	+0.32(+1.93%)
Apr 09, 2015	16.92	16.92	16.75	16.84	1,576	-0.16(-0.97%)
Apr 08, 2015	16.81	17.00	16.81	17.00	2,476	+0.32(+1.92%)
Apr 07, 2015	16.68	16.78	16.68	16.68	3,261	+0.02(+0.12%)
Apr 06, 2015	16.76	16.76	16.38	16.66	4,114	+0.20(+1.22%)
Apr 02, 2015		16.46	16.46	16.46	0	-0.12(-0.75%)
Apr 01, 2015	16.47	16.68	16.47	16.59	3,603	-0.13(-0.81%)
Mar 31, 2015	16.58	16.80	16.58	16.72	9,139	-0.11(-0.65%)
Mar 30, 2015	16.69	16.83	16.69	16.83	762	-0.32(-1.84%)
Mar 27, 2015	16.95	17.31	16.95	17.14	4,787	+0.04(+0.26%)
Mar 26, 2015	16.91	17.10	16.91	17.10	2,823	-0.04(-0.26%)
Mar 25, 2015	17.21	17.27	17.14	17.14	6,186	-0.28(-1.58%)
Mar 24, 2015	17.43	17.43	17.42	17.42	6,919	+0.11(+0.61%)
Mar 23, 2015	17.25	17.39	17.25	17.31	7,176	-0.05(-0.26%)
Mar 20, 2015	17.08	17.36	16.96	17.36	3,547	+0.34(+2.00%)
Mar 19, 2015	16.73	17.02	16.73	17.02	2,832	+0.15(+0.89%)
Mar 18, 2015	16.76	17.17	16.76	16.87	2,314	+0.22(+1.32%)
Mar 17, 2015	16.63	16.81	16.63	16.65	13,947	-0.16(-0.95%)
Mar 16, 2015	16.81	16.81	16.81	16.81	2,018	+0.27(+1.63%)
Mar 13, 2015	16.54	16.54	16.45	16.54	1,610	-0.19(-1.14%)
Mar 12, 2015	16.79	16.90	16.73	16.73	11,519	+0.27(+1.61%)
Mar 11, 2015	16.45	16.48	16.40	16.46	5,968	+0.00(+0.00%)
Mar 10, 2015	16.36	16.67	16.35	16.46	9,616	-0.27(-1.61%)
Mar 09, 2015	16.56	16.73	16.56	16.73	797	-0.21(-1.27%)
Mar 06, 2015	16.85	17.00	16.77	16.95	11,461	-0.03(-0.15%)
Mar 05, 2015	17.04	17.04	16.75	16.98	15,889	-0.04(-0.21%)
Mar 04, 2015	16.90	17.04	16.90	17.01	1,989	-0.15(-0.87%)
Mar 03, 2015		17.16	16.92	17.16	3,004	+0.24(+1.42%)

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.