Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.88	18.11	17.88	17.95	1,317,908	+0.09(+0.48%)
May 27, 2016	17.49	17.87	17.87	17.87	1,234,401	+0.36(+2.06%)
May 26, 2016	17.62	17.76	17.32	17.50	1,078,411	-0.09(-0.54%)
May 25, 2016	17.50	17.76	17.50	17.60	1,331,248	+0.13(+0.76%)
May 24, 2016	17.60	17.69	17.30	17.47	2,762,754	+0.04(+0.22%)
May 23, 2016	17.25	17.63	17.21	17.43	1,155,600	+0.12(+0.71%)
May 20, 2016	17.50	17.63	17.26	17.31	1,115,927	-0.16(-0.92%)
May 19, 2016	17.59	17.74	17.23	17.47	1,316,146	-0.28(-1.55%)
May 18, 2016	17.54	17.86	17.50	17.74	1,405,299	+0.16(+0.92%)
May 17, 2016	17.84	17.93	17.45	17.58	1,338,664	-0.27(-1.49%)
May 16, 2016	18.03	18.17	17.80	17.85	1,311,630	-0.15(-0.84%)
May 13, 2016	18.02	18.21	17.89	18.00	1,385,489	-0.13(-0.73%)
May 12, 2016	18.34	18.44	17.82	18.13	1,278,110	-0.09(-0.47%)
May 11, 2016	18.48	18.55	18.16	18.22	1,210,135	-0.28(-1.49%)
May 10, 2016	18.14	18.53	18.05	18.49	1,002,337	+0.41(+2.26%)
May 09, 2016	17.85	18.16	17.70	18.08	1,743,611	+0.30(+1.71%)
May 06, 2016	17.81	17.94	17.54	17.78	1,694,058	-0.04(-0.21%)
May 05, 2016	17.77	17.91	17.59	17.82	1,129,375	+0.09(+0.48%)
May 04, 2016	17.61	17.87	17.61	17.73	1,120,472	+0.05(+0.27%)
May 03, 2016	18.05	18.18	17.61	17.69	1,961,250	-0.56(-3.07%)

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.