Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.71	16.75	16.31	16.52	1,022,341	-0.26(-1.55%)
May 28, 2015	16.82	16.82	16.68	16.78	408,059	-0.11(-0.67%)
May 27, 2015	16.94	17.00	16.72	16.89	368,869	+0.01(+0.05%)
May 26, 2015	16.92	16.96	16.73	16.89	470,633	-0.12(-0.71%)
May 22, 2015	17.30	17.01	17.01	17.01	385,457	-0.30(-1.75%)
May 21, 2015	17.06	17.36	17.05	17.31	461,583	+0.26(+1.52%)
May 20, 2015	17.02	17.12	16.93	17.05	409,795	+0.10(+0.61%)
May 19, 2015	17.08	17.15	16.85	16.95	312,007	-0.15(-0.86%)
May 18, 2015	17.13	17.14	16.96	17.09	180,641	-0.03(-0.20%)
May 15, 2015	17.28	17.28	17.06	17.13	152,558	-0.15(-0.85%)
May 14, 2015	17.05	17.31	16.99	17.27	231,342	+0.34(+1.99%)
May 13, 2015	16.75	17.00	16.53	16.94	320,619	+0.23(+1.40%)
May 12, 2015	16.91	17.00	16.67	16.70	430,975	-0.25(-1.48%)
May 11, 2015	16.96	17.14	16.95	16.95	205,138	+0.01(+0.05%)
May 08, 2015	17.11	17.15	16.85	16.95	270,138	+0.02(+0.10%)
May 07, 2015	16.97	17.05	16.76	16.93	359,120	-0.05(-0.31%)
May 06, 2015	16.91	16.98	16.71	16.98	1,072,225	+0.16(+0.98%)
May 05, 2015	16.95	17.13	16.77	16.82	483,510	-0.16(-0.97%)
May 04, 2015	17.14	17.21	16.97	16.98	333,294	-0.13(-0.76%)
May 01, 2015	16.99	17.15	16.85	17.11	439,976	+0.19(+1.13%)
Apr 30, 2015	17.27	17.39	16.83	16.92	570,979	-0.39(-2.25%)
Apr 29, 2015	17.41	17.51	17.25	17.31	561,719	-0.17(-0.99%)
Apr 28, 2015	17.24	17.55	17.23	17.48	1,147,292	+0.18(+1.05%)
Apr 27, 2015	17.20	17.58	17.18	17.30	1,147,349	+0.12(+0.70%)
Apr 24, 2015	17.72	18.06	16.92	17.18	2,385,276	-0.76(-4.25%)
Apr 23, 2015	17.74	17.96	17.71	17.94	506,506	+0.18(+1.02%)
Apr 22, 2015	17.62	17.79	17.39	17.76	357,675	+0.18(+1.03%)
Apr 21, 2015	17.79	17.79	17.47	17.58	709,330	-0.17(-0.98%)
Apr 20, 2015	17.63	17.77	17.46	17.75	433,153	+0.23(+1.28%)
Apr 17, 2015	17.55	17.65	17.43	17.53	354,465	-0.20(-1.12%)
Apr 16, 2015	17.85	17.90	17.67	17.72	302,828	-0.16(-0.87%)
Apr 15, 2015	17.59	17.89	17.45	17.88	345,649	+0.40(+2.28%)
Apr 14, 2015	17.34	17.50	17.22	17.48	342,817	+0.12(+0.70%)
Apr 13, 2015	17.11	17.40	17.05	17.36	210,924	+0.23(+1.31%)
Apr 10, 2015	17.18	17.23	17.06	17.14	156,462	+0.07(+0.41%)
Apr 09, 2015	17.19	17.24	16.89	17.07	132,568	-0.12(-0.70%)
Apr 08, 2015	17.31	17.31	17.02	17.19	324,684	-0.11(-0.65%)
Apr 07, 2015	17.55	17.59	17.27	17.30	421,861	-0.29(-1.67%)
Apr 06, 2015	17.54	17.80	17.45	17.59	379,756	-0.01(-0.05%)
Apr 02, 2015	17.64	17.60	17.60	17.60	236,867	-0.05(-0.29%)
Apr 01, 2015	17.91	17.91	17.53	17.66	603,145	-0.12(-0.68%)
Mar 31, 2015	17.30	17.85	17.27	17.78	523,345	+0.42(+2.44%)
Mar 30, 2015	17.15	17.42	17.09	17.35	201,013	+0.29(+1.73%)
Mar 27, 2015	16.92	17.15	16.82	17.06	284,380	+0.11(+0.66%)
Mar 26, 2015	17.20	17.27	16.91	16.95	317,742	-0.26(-1.51%)
Mar 25, 2015	17.34	17.48	17.19	17.21	308,002	-0.10(-0.60%)
Mar 24, 2015	17.30	17.53	17.25	17.31	505,172	+0.03(+0.20%)
Mar 23, 2015	17.16	17.36	17.14	17.27	509,377	+0.11(+0.66%)
Mar 20, 2015	17.00	17.22	16.99	17.16	572,399	+0.19(+1.12%)
Mar 19, 2015	17.10	17.18	16.87	16.97	282,575	-0.22(-1.31%)
Mar 18, 2015	16.84	17.23	16.78	17.20	407,221	+0.28(+1.64%)
Mar 17, 2015	16.86	17.06	16.76	16.92	331,620	-0.04(-0.26%)
Mar 16, 2015	17.02	17.08	16.85	16.96	296,460	+0.04(+0.26%)
Mar 13, 2015	17.20	17.26	16.80	16.92	280,325	-0.29(-1.69%)
Mar 12, 2015	17.05	17.22	16.94	17.21	273,189	+0.28(+1.68%)
Mar 11, 2015	16.93	16.99	16.53	16.93	866,531	+0.06(+0.36%)
Mar 10, 2015	17.25	17.25	16.87	16.87	296,420	-0.53(-3.07%)
Mar 09, 2015	17.34	17.52	17.27	17.40	271,043	+0.09(+0.55%)
Mar 06, 2015	17.36	17.52	17.19	17.30	330,651	-0.18(-1.03%)
Mar 05, 2015	17.50	17.57	17.37	17.48	428,749	-0.05(-0.29%)
Mar 04, 2015	17.75	17.85	17.44	17.54	484,438	-0.31(-1.73%)
Mar 03, 2015	17.81	17.91	17.76	17.85	287,226	-0.04(-0.24%)

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.