Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.79	18.17	17.73	17.85	5,334,872	-0.05(-0.27%)
May 27, 2016	17.71	17.90	17.90	17.90	2,592,506	-0.10(-0.53%)
May 26, 2016	18.19	18.28	17.82	17.99	3,895,857	+0.05(+0.27%)
May 25, 2016	17.60	18.04	17.59	17.95	4,453,569	+0.57(+3.28%)
May 24, 2016	17.55	17.78	17.28	17.38	4,851,291	-0.06(-0.34%)
May 23, 2016	17.14	17.56	16.99	17.44	2,292,307	+0.10(+0.55%)
May 20, 2016	17.26	17.49	17.16	17.34	3,253,215	+0.21(+1.23%)
May 19, 2016	17.13	17.21	16.79	17.13	6,387,136	-0.38(-2.16%)
May 18, 2016	17.66	17.81	17.38	17.51	4,458,335	-0.31(-1.75%)
May 17, 2016	17.48	17.93	17.39	17.82	5,988,838	+0.25(+1.40%)
May 16, 2016	17.51	17.80	17.42	17.57	5,194,710	+0.43(+2.48%)
May 13, 2016	17.30	17.57	17.08	17.15	3,977,814	-0.35(-2.02%)
May 12, 2016	17.60	17.80	17.02	17.50	6,023,064	+0.17(+1.00%)
May 11, 2016	17.12	17.55	16.73	17.33	5,094,788	+0.16(+0.94%)
May 10, 2016	16.75	17.29	16.69	17.17	4,487,645	+0.57(+3.44%)
May 09, 2016	16.49	16.62	16.25	16.60	5,223,211	-0.04(-0.25%)
May 06, 2016	16.55	16.91	16.39	16.64	6,887,810	-0.08(-0.47%)
May 05, 2016	17.24	17.40	16.42	16.72	6,712,594	-0.03(-0.18%)
May 04, 2016	16.97	17.23	16.45	16.75	6,889,391	-0.20(-1.17%)
May 03, 2016	17.19	17.27	16.64	16.94	5,830,444	-0.61(-3.49%)

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.